{"t":"LXFR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-03",6.7762,7.343,6.6099,6.7762,3497100.0],["2012-10-04",6.8995,7.0843,6.8379,6.9487,196900.0],["2012-10-05",6.9487,6.9857,6.7886,6.7886,60600.0],["2012-10-08",6.8379,6.9179,6.4682,6.6284,118000.0],["2012-10-09",6.6222,6.6222,6.2588,6.419,159800.0],["2012-10-10",6.5853,6.5853,6.4066,6.4066,71100.0],["2012-10-11",6.4066,6.4621,6.3142,6.4066,57900.0],["2012-10-12",6.3758,6.5052,6.3142,6.4559,33100.0],["2012-10-15",6.4682,6.4929,6.3882,6.4682,16200.0],["2012-10-16",6.4682,6.5668,6.3882,6.3943,53500.0],["2012-10-17",6.2711,6.4436,6.191,6.4251,52100.0],["2012-10-18",6.3512,6.8009,6.3512,6.7886,51200.0],["2012-10-19",6.7763,6.7763,6.7146,6.7578,12300.0],["2012-10-22",6.7146,6.7146,6.5976,6.5976,7800.0],["2012-10-23",6.5606,6.6469,6.3758,6.5668,101600.0],["2012-10-24",6.5668,6.7085,6.4682,6.6099,12400.0],["2012-10-25",6.653,6.653,6.4436,6.536,12400.0],["2012-10-26",6.499,6.5914,6.499,6.5914,4000.0],["2012-10-31",6.807,6.9549,6.5298,6.7701,38300.0],["2012-11-01",6.8132,7.0596,6.653,6.9179,193300.0],["2012-11-02",7.0843,7.1089,6.8687,6.9795,23800.0],["2012-11-05",6.9179,7.0719,6.8687,7.0719,18600.0],["2012-11-06",7.1582,7.1582,6.8871,7.0535,10400.0],["2012-11-07",6.9426,7.0658,6.9426,6.9611,4900.0],["2012-11-08",6.8009,7.152,6.8009,7.152,6300.0],["2012-11-09",7.0781,7.1027,7.0535,7.0843,8800.0],["2012-11-12",6.9364,7.0843,6.8687,6.9919,20000.0],["2012-11-13",6.8502,7.1274,6.7454,7.1274,10400.0],["2012-11-14",7.0535,7.0535,6.8563,6.8563,6400.0],["2012-11-15",6.8995,6.8995,6.7762,6.8071,2600.0],["2012-11-16",6.7947,6.8379,6.7762,6.8379,13000.0],["2012-11-19",6.8194,6.8255,6.7762,6.8071,17000.0],["2012-11-20",6.8563,7.1274,6.7762,6.8995,43400.0],["2012-11-21",6.9611,7.0843,6.9303,6.9919,10700.0],["2012-11-23",6.9611,6.9795,6.8317,6.9795,300.0],["2012-11-26",7.0227,7.0227,6.8317,6.8317,88900.0],["2012-11-27",6.7701,6.9734,6.7701,6.7824,30400.0],["2012-11-28",6.7762,6.8009,6.7762,6.7762,2200.0],["2012-11-29",6.8071,6.844,6.7762,6.7762,7000.0],["2012-11-30",6.7762,6.9364,6.7762,6.9364,44600.0],["2012-12-03",6.9919,7.0904,6.9611,7.0904,13900.0],["2012-12-04",7.0843,7.0843,6.8748,7.0411,12300.0],["2012-12-05",7.0288,7.0288,6.7824,6.8009,4700.0],["2012-12-06",6.7824,6.8317,6.7762,6.7947,4500.0],["2012-12-07",6.8563,6.8748,6.7762,6.7762,3800.0],["2012-12-10",6.7886,6.8194,6.7762,6.7947,5300.0],["2012-12-11",6.8071,6.8071,6.2958,6.7762,1700.0],["2012-12-12",6.7762,6.8194,6.7762,6.7824,4800.0],["2012-12-13",6.7762,6.844,6.7762,6.8379,4400.0],["2012-12-14",6.8563,7.4231,6.8563,7.3553,21700.0],["2012-12-17",7.3183,7.3307,6.9857,6.9919,7100.0],["2012-12-18",7.0042,7.1459,7.0042,7.1459,27100.0],["2012-12-19",7.1027,7.189,7.1027,7.1459,5200.0],["2012-12-20",7.1582,7.2075,7.0843,7.189,12600.0],["2012-12-21",7.1582,7.2198,7.1582,7.2198,700.0],["2012-12-24",7.1951,7.2013,7.1767,7.2013,500.0],["2012-12-26",7.2198,7.3245,7.2013,7.3245,1500.0],["2012-12-27",7.3245,7.8481,7.3245,7.4292,17300.0],["2012-12-28",7.3923,7.4169,7.3491,7.3984,40400.0],["2012-12-31",7.4108,7.5832,7.4108,7.5586,12600.0],["2013-01-02",7.8728,8.2609,7.5463,7.7311,47600.0],["2013-01-03",7.651,7.7619,7.4662,7.7619,22300.0],["2013-01-04",7.7988,7.9652,7.5832,7.8604,13500.0],["2013-01-07",7.805,8.1746,7.805,8.1746,24000.0],["2013-01-08",8.1746,8.4703,8.1746,8.3163,27300.0],["2013-01-09",8.2609,8.2609,7.9467,8.1315,11000.0],["2013-01-10",8.1007,8.1007,7.9837,8.0083,4000.0],["2013-01-11",7.996,8.1561,7.9775,7.996,21700.0],["2013-01-14",8.0083,8.0637,7.8728,7.9405,12100.0],["2013-01-15",7.9344,8.0021,7.9159,7.959,6500.0],["2013-01-16",7.9344,7.9344,7.614,7.8173,36500.0],["2013-01-17",7.7927,7.8851,7.7311,7.7865,23900.0],["2013-01-18",7.7619,7.8235,7.5586,7.8173,27300.0],["2013-01-22",7.7619,8.0576,7.7619,8.0576,23600.0],["2013-01-23",8.0017,8.1569,7.9396,8.07,5800.0],["2013-01-24",8.039,8.07,7.9707,7.9707,2600.0],["2013-01-25",8.0017,8.1817,7.7472,7.9645,35200.0],["2013-01-28",7.9334,8.0824,7.9148,8.0141,9900.0],["2013-01-29",8.0265,8.1879,8.0265,8.07,17000.0],["2013-01-30",8.101,8.101,7.952,8.0203,9700.0],["2013-01-31",8.0576,8.07,8.0017,8.0141,12600.0],["2013-02-01",8.039,8.2811,8.0141,8.101,25500.0],["2013-02-04",8.07,8.101,8.07,8.101,600.0],["2013-02-05",8.0638,8.1383,7.8713,8.0886,175000.0],["2013-02-06",8.0886,8.399,8.0265,8.3617,14900.0],["2013-02-07",8.3928,8.4983,8.2128,8.2128,9600.0],["2013-02-08",8.2811,8.4797,8.1569,8.1569,41500.0],["2013-02-11",8.1879,8.2562,8.101,8.101,20700.0],["2013-02-12",8.1321,8.4362,8.1321,8.3245,5600.0],["2013-02-13",8.3555,8.6287,8.2997,8.5666,134400.0],["2013-02-14",8.5356,8.5356,8.4611,8.4921,47500.0],["2013-02-15",8.4983,8.5976,8.3804,8.5232,94400.0],["2013-02-19",8.5728,8.9329,8.4114,8.7528,38200.0],["2013-02-20",8.7404,8.8646,8.6473,8.6783,12100.0],["2013-02-21",8.6535,8.6535,8.579,8.579,8700.0],["2013-02-22",8.5852,8.5852,8.3804,8.399,2500.0],["2013-02-25",8.4114,8.4238,8.1321,8.2066,29400.0],["2013-02-26",8.2066,8.2811,8.1817,8.1817,5500.0],["2013-02-27",8.1321,8.4983,8.0576,8.1879,26800.0],["2013-02-28",8.1072,8.1072,8.1072,8.1072,100.0],["2013-03-01",8.1569,8.2748,7.9396,8.2748,8300.0],["2013-03-04",8.2997,8.5976,8.2997,8.3866,12800.0],["2013-03-05",8.6287,8.6287,8.2252,8.3866,9300.0],["2013-03-06",8.3555,8.4114,8.0948,8.1383,36900.0],["2013-03-07",8.1072,8.2252,7.4678,8.2252,49800.0],["2013-03-08",8.1879,8.3866,8.1817,8.3121,4900.0],["2013-03-11",8.3928,8.5976,8.2376,8.4362,6700.0],["2013-03-12",8.5107,8.8149,8.3183,8.6597,48300.0],["2013-03-13",8.697,9.1191,8.697,9.0632,10100.0],["2013-03-14",9.1812,9.4295,9.1129,9.3922,10300.0],["2013-03-15",9.4791,9.7647,9.4791,9.6778,11200.0],["2013-03-18",9.6529,10.1558,9.175,9.5412,83700.0],["2013-03-19",9.5412,9.7212,9.4729,9.6343,6200.0],["2013-03-20",9.6343,10.0254,9.6219,9.8454,72500.0],["2013-03-21",9.8702,9.9261,9.5474,9.5722,11000.0],["2013-03-22",9.5598,9.6219,9.4978,9.4978,6400.0],["2013-03-25",9.3736,9.504,9.2557,9.504,27700.0],["2013-03-26",9.3736,9.7771,9.3736,9.7771,9000.0],["2013-03-27",9.6157,9.8081,9.4233,9.5288,48300.0],["2013-03-28",9.3736,9.7212,9.3115,9.6157,29600.0],["2013-04-01",9.653,10.013,9.5785,9.9137,47500.0],["2013-04-02",9.9013,10.1806,9.8392,9.9199,30200.0],["2013-04-03",9.6778,9.9385,9.6281,9.895,49200.0],["2013-04-04",9.715,9.9882,9.715,9.9882,62300.0],["2013-04-05",9.6219,9.9633,9.6219,9.7523,49900.0],["2013-04-08",9.8144,9.9882,9.6219,9.7771,15000.0],["2013-04-09",9.9013,9.9695,9.4978,9.684,20700.0],["2013-04-10",9.4667,9.8826,9.4667,9.6219,26600.0],["2013-04-11",9.6467,9.7212,9.566,9.5722,10600.0],["2013-04-12",9.4729,9.6654,9.4729,9.6219,7700.0],["2013-04-15",9.5847,9.6157,9.4357,9.4543,20900.0],["2013-04-16",9.5412,9.6964,9.0756,9.535,34900.0],["2013-04-17",9.7537,9.8412,9.3663,9.8412,9200.0],["2013-04-18",9.9411,10.2598,9.4288,9.5288,14800.0],["2013-04-19",9.56,9.7225,9.5288,9.6475,4900.0],["2013-04-22",9.5912,9.8974,9.56,9.8037,9600.0],["2013-04-23",9.8474,10.1099,9.7474,10.1099,3800.0],["2013-04-24",10.0411,10.2536,9.9974,10.1536,25500.0],["2013-04-25",10.2536,10.9034,10.0411,10.6222,135700.0],["2013-04-26",10.7097,10.8472,10.6597,10.7472,5900.0],["2013-04-29",10.8909,11.4095,10.6972,11.1846,184800.0],["2013-04-30",11.2533,11.3533,10.6222,11.0534,56600.0],["2013-05-01",10.9471,11.1033,10.8784,10.9846,46200.0],["2013-05-02",10.9284,10.9346,10.6285,10.8472,26500.0],["2013-05-03",10.9784,11.1783,10.8409,10.8784,154700.0],["2013-05-06",10.9784,11.7844,10.9784,11.7844,9800.0],["2013-05-07",11.8719,11.8719,11.5532,11.7844,51300.0],["2013-05-08",11.6844,11.8719,11.4345,11.597,33500.0],["2013-05-09",11.4033,11.5282,11.0784,11.3658,29200.0],["2013-05-10",11.322,11.3408,11.1283,11.2471,7200.0],["2013-05-13",11.1346,11.1346,10.2598,11.1346,42000.0],["2013-05-14",11.0471,11.0908,10.7347,10.7784,52300.0],["2013-05-15",10.7847,10.8597,10.7097,10.7472,41100.0],["2013-05-16",10.7472,10.7534,10.6097,10.7409,22000.0],["2013-05-17",10.7409,10.8034,10.5785,10.8034,44300.0],["2013-05-20",10.8097,11.0721,10.5035,10.6347,110200.0],["2013-05-21",10.6222,10.8034,10.4785,10.7534,47200.0],["2013-05-22",10.8097,10.8409,10.6285,10.7222,65200.0],["2013-05-23",10.6535,10.7097,10.5597,10.6035,59700.0],["2013-05-24",10.616,10.6347,10.5097,10.591,21300.0],["2013-05-28",10.7472,10.7472,10.5035,10.5535,60500.0],["2013-05-29",10.5847,10.6347,10.5097,10.6222,47900.0],["2013-05-30",10.6222,10.6222,10.5285,10.541,58700.0],["2013-05-31",10.566,10.616,10.4348,10.4848,38200.0],["2013-06-03",10.4223,10.5347,10.3473,10.4473,20600.0],["2013-06-04",10.4348,10.5972,10.2536,10.2598,40900.0],["2013-06-05",10.2786,10.3223,10.2036,10.2348,6600.0],["2013-06-06",10.1848,10.1911,9.9974,10.0974,8700.0],["2013-06-07",10.0911,10.3098,10.0599,10.3098,74800.0],["2013-06-10",10.3535,10.3723,10.1848,10.3223,51200.0],["2013-06-11",10.3098,10.4035,10.2411,10.3098,68800.0],["2013-06-12",10.391,10.466,10.3098,10.341,105900.0],["2013-06-13",10.366,10.4285,10.2411,10.2661,92600.0],["2013-06-14",10.341,10.3723,10.3036,10.3598,91600.0],["2013-06-17",10.2911,10.3785,10.0536,10.3098,59100.0],["2013-06-18",10.366,10.3723,10.2223,10.3285,35900.0],["2013-06-19",10.3098,10.3098,10.1723,10.1973,3900.0],["2013-06-20",10.1286,10.2536,10.0661,10.1348,22000.0],["2013-06-21",10.2223,10.2473,9.9974,10.0599,27400.0],["2013-06-24",9.9974,9.9974,9.8412,9.8474,17500.0],["2013-06-25",9.9411,10.0661,9.9349,9.9974,33900.0],["2013-06-26",9.9974,10.2473,9.9849,10.1099,24900.0],["2013-06-27",10.1786,10.1848,10.0036,10.1099,173600.0],["2013-06-28",10.1473,10.1536,9.8974,9.9037,41300.0],["2013-07-01",9.9974,10.1036,9.535,9.7037,64200.0],["2013-07-02",9.7537,9.8412,9.7162,9.8412,19700.0],["2013-07-03",9.8037,9.8412,9.7787,9.7787,13200.0],["2013-07-05",9.7849,10.1286,9.7162,10.1224,51600.0],["2013-07-08",10.1224,10.1411,10.0536,10.1348,106500.0],["2013-07-09",10.1098,10.2411,10.0599,10.1848,28100.0],["2013-07-10",10.2223,10.3348,10.1911,10.2598,99400.0],["2013-07-11",10.3161,10.516,10.2661,10.4785,79500.0],["2013-07-12",10.5222,10.5597,10.4098,10.4348,15100.0],["2013-07-15",10.3973,10.4035,10.366,10.3723,42000.0],["2013-07-16",10.3598,10.491,10.3598,10.491,31200.0],["2013-07-17",10.5601,10.5601,10.4281,10.5224,37800.0],["2013-07-18",10.5287,10.6607,10.491,10.623,51400.0],["2013-07-19",10.6419,10.6544,10.491,10.5979,47700.0],["2013-07-22",10.5099,10.7173,10.2459,10.4219,41100.0],["2013-07-23",10.4659,10.5916,10.4093,10.5161,10700.0],["2013-07-24",10.5036,10.6859,10.5036,10.5727,25800.0],["2013-07-25",10.4533,10.535,10.4533,10.535,3700.0],["2013-07-26",10.5413,10.6922,10.5287,10.6293,17800.0],["2013-07-29",10.6481,10.7487,10.6481,10.6984,22800.0],["2013-07-30",10.6859,11.1824,10.6607,11.0316,54700.0],["2013-07-31",10.8744,11.0127,10.7299,10.8367,54700.0],["2013-08-01",10.7864,10.8744,10.5916,10.8682,35700.0],["2013-08-02",10.7801,10.7801,10.6167,10.6167,8200.0],["2013-08-05",10.6544,10.8744,10.6293,10.8304,47500.0],["2013-08-06",10.7613,10.9184,10.6733,10.7739,51500.0],["2013-08-07",10.7424,10.7424,10.6607,10.7047,39300.0],["2013-08-08",10.7802,10.8304,10.7487,10.7802,31000.0],["2013-08-09",10.8304,10.8556,10.7864,10.8116,52800.0],["2013-08-12",10.8367,10.8744,10.799,10.8493,81900.0],["2013-08-13",10.3401,10.8744,10.3087,10.8682,96200.0],["2013-08-14",10.8744,10.8744,10.7236,10.8619,88600.0],["2013-08-15",10.8556,10.8556,10.7299,10.7864,101700.0],["2013-08-16",10.7362,10.8116,10.7362,10.799,38900.0],["2013-08-19",10.755,10.8053,10.7299,10.7613,50100.0],["2013-08-20",10.7676,11.0442,10.755,10.7613,363600.0],["2013-08-21",10.799,10.8116,10.7236,10.7362,9100.0],["2013-08-22",10.755,10.8744,10.6607,10.7676,55800.0],["2013-08-23",10.8556,10.8682,10.6796,10.8116,37400.0],["2013-08-26",10.7864,10.8304,10.6481,10.8304,81100.0],["2013-08-27",10.7487,10.8493,10.6921,10.7487,105700.0],["2013-08-28",10.7173,10.799,10.6104,10.7236,668200.0],["2013-08-29",10.6544,10.7613,10.5539,10.6041,63500.0],["2013-08-30",10.6544,10.7739,10.623,10.6544,16900.0],["2013-09-03",10.6544,10.7802,10.6104,10.6356,42100.0],["2013-09-04",10.6167,10.7802,10.4596,10.7802,24800.0],["2013-09-05",10.7299,10.7739,10.6607,10.7047,244400.0],["2013-09-06",10.7047,10.7739,10.6859,10.7487,145000.0],["2013-09-09",10.8179,10.8744,10.6921,10.8116,51500.0],["2013-09-10",10.8116,10.8556,10.6859,10.8556,13700.0],["2013-09-11",10.8493,10.8744,10.7236,10.8116,35600.0],["2013-09-12",10.8619,10.8619,10.6921,10.7487,39300.0],["2013-09-13",10.7362,10.7362,10.6607,10.6859,5400.0],["2013-09-16",10.7739,10.7739,10.4344,10.4344,20000.0],["2013-09-17",10.4344,10.4659,10.3842,10.3904,3500.0],["2013-09-18",10.4344,10.623,10.3401,10.4659,20600.0],["2013-09-19",10.403,10.5224,10.3087,10.4281,20800.0],["2013-09-20",10.271,10.4219,10.271,10.4219,15000.0],["2013-09-23",10.3087,10.4659,10.2773,10.4596,35800.0],["2013-09-24",10.491,10.491,10.2584,10.3716,77700.0],["2013-09-25",10.2081,10.4344,10.2081,10.403,34200.0],["2013-09-26",10.359,10.3779,10.1516,10.2333,16400.0],["2013-09-27",10.1453,10.1453,9.963,10.0447,8000.0],["2013-09-30",10.0636,10.1453,10.0196,10.0447,60000.0],["2013-10-01",10.0824,10.491,10.0824,10.4784,336100.0],["2013-10-02",10.3779,10.623,10.2459,10.4281,58000.0],["2013-10-03",10.4721,10.8116,10.4721,10.667,42100.0],["2013-10-04",10.6482,10.8242,10.5162,10.7676,61600.0],["2013-10-07",10.7299,10.8493,10.5979,10.6167,41100.0],["2013-10-08",10.6859,10.6859,10.5916,10.6041,20700.0],["2013-10-09",10.6607,10.7047,10.5664,10.6922,181200.0],["2013-10-10",10.8053,11.0064,10.7299,10.9059,128000.0],["2013-10-11",10.8933,11.0944,10.7424,11.0693,25300.0],["2013-10-14",11.0944,11.2264,10.9562,11.1824,115800.0],["2013-10-15",11.0882,11.2139,11.0882,11.1699,419800.0],["2013-10-16",11.2141,11.4986,11.2078,11.3532,127400.0],["2013-10-17",11.3342,11.448,11.29,11.3153,222100.0],["2013-10-18",11.2521,11.5997,11.2331,11.3974,62100.0],["2013-10-21",11.467,11.4733,11.3911,11.4733,14000.0],["2013-10-22",11.5239,11.5618,11.4354,11.5365,10900.0],["2013-10-23",11.4354,11.7325,11.4164,11.6629,18800.0],["2013-10-24",11.6187,11.6377,11.5428,11.5871,16200.0],["2013-10-25",11.5491,11.6629,11.5112,11.625,172700.0],["2013-10-28",11.5934,11.8147,11.5618,11.6187,10600.0],["2013-10-29",11.5492,11.7262,11.4733,11.7262,33000.0],["2013-10-30",11.6566,11.6629,11.4733,11.5302,20000.0],["2013-10-31",11.5365,11.7704,11.3722,11.644,26800.0],["2013-11-01",11.7262,12.0612,11.5428,12.0106,43100.0],["2013-11-04",12.0485,12.1686,11.8083,12.1054,84400.0],["2013-11-05",12.2003,12.2003,11.9348,12.0043,13800.0],["2013-11-06",12.137,12.137,11.9031,11.9031,11300.0],["2013-11-07",11.9348,12.0549,11.8463,11.9284,77200.0],["2013-11-08",11.998,12.1054,11.9095,12.1054,10700.0],["2013-11-11",12.1623,12.1623,12.0106,12.0169,15200.0],["2013-11-12",11.9411,12.1307,11.9348,12.0106,1306800.0],["2013-11-13",12.0169,12.175,11.998,12.175,40300.0],["2013-11-14",11.9916,12.0106,11.1572,11.2268,29600.0],["2013-11-15",11.1256,11.3974,11.0624,11.1636,36500.0],["2013-11-18",11.1067,11.448,11.0751,11.4038,40100.0],["2013-11-19",11.4101,11.4543,11.3342,11.3911,68500.0],["2013-11-20",11.429,11.4354,11.2521,11.3658,139800.0],["2013-11-21",11.4227,11.5049,11.2837,11.4164,178400.0],["2013-11-22",11.3785,11.3974,11.271,11.3785,80700.0],["2013-11-25",11.4607,11.4733,11.271,11.4101,88500.0],["2013-11-26",11.4733,11.6945,11.4733,11.5934,112900.0],["2013-11-27",11.625,11.6756,11.5555,11.5618,35300.0],["2013-11-29",11.5997,12.0233,11.5997,11.8652,40300.0],["2013-12-02",11.8905,11.8905,11.4543,11.5871,348500.0],["2013-12-03",11.5871,11.606,11.429,11.4733,106100.0],["2013-12-04",11.4417,11.6313,11.3785,11.5428,70300.0],["2013-12-05",11.6629,11.7135,11.4733,11.5492,146100.0],["2013-12-06",11.7135,11.7135,11.5049,11.6693,92500.0],["2013-12-09",11.5428,11.8905,11.5428,11.821,9300.0],["2013-12-10",11.8652,12.1054,11.7767,12.0675,540300.0],["2013-12-11",12.156,12.1876,11.979,11.9853,33900.0],["2013-12-12",12.0296,12.1244,11.9284,12.0991,47100.0],["2013-12-13",12.2824,12.2824,12.0612,12.156,30600.0],["2013-12-16",12.314,12.4025,12.156,12.2761,67200.0],["2013-12-17",12.3899,12.4531,12.3267,12.3836,26500.0],["2013-12-18",12.3583,12.529,12.2508,12.4784,30600.0],["2013-12-19",12.5226,12.5416,12.3962,12.5037,17300.0],["2013-12-20",12.5922,12.8261,12.4531,12.7945,345900.0],["2013-12-23",12.8893,13.376,12.6364,12.7692,82400.0],["2013-12-24",12.8261,12.845,12.687,12.845,18000.0],["2013-12-26",12.7755,13.1105,12.7755,13.022,17400.0],["2013-12-27",12.9399,13.0852,12.7755,12.8324,39200.0],["2013-12-30",13.0347,13.1169,12.8008,13.0347,42100.0],["2013-12-31",13.1611,13.2812,13.022,13.1864,81000.0],["2014-01-02",13.0916,13.572,13.0663,13.4708,57300.0],["2014-01-03",13.414,13.9386,13.414,13.768,102300.0],["2014-01-06",13.749,13.8817,13.4709,13.4835,64600.0],["2014-01-07",13.4709,13.6415,13.3697,13.4013,161200.0],["2014-01-08",13.3634,13.5404,13.2939,13.3887,47100.0],["2014-01-09",13.2622,13.4898,13.2306,13.395,66600.0],["2014-01-10",13.2749,13.6605,13.1927,13.4708,306800.0],["2014-01-13",13.5467,13.591,13.0473,13.4329,139000.0],["2014-01-14",13.4772,13.6605,13.4203,13.4898,62200.0],["2014-01-15",13.5404,13.6162,13.4203,13.5341,147400.0],["2014-01-16",13.5277,13.553,13.2749,13.395,33900.0],["2014-01-17",13.3318,13.5594,13.1611,13.4266,46500.0],["2014-01-21",13.3571,13.7616,13.2243,13.5657,353200.0],["2014-01-22",13.572,13.6482,13.3942,13.5657,70900.0],["2014-01-23",13.5593,13.5911,13.3434,13.4133,47100.0],["2014-01-24",13.3815,13.445,13.21,13.3434,452200.0],["2014-01-27",13.3053,13.7117,13.2481,13.2545,116400.0],["2014-01-28",13.318,13.4133,13.0322,13.337,346200.0],["2014-01-29",13.3815,13.7117,13.337,13.553,175100.0],["2014-01-30",13.6419,13.6419,13.2545,13.318,130500.0],["2014-01-31",13.21,13.5466,13.102,13.2989,43100.0],["2014-02-03",13.3561,13.4387,12.9814,13.1465,207400.0],["2014-02-04",13.1719,13.21,12.8163,12.8925,65400.0],["2014-02-05",12.8734,13.0258,12.5114,12.6003,34900.0],["2014-02-06",12.6765,12.7527,12.3653,12.486,57900.0],["2014-02-07",12.4797,13.0131,12.4225,12.7845,37300.0],["2014-02-10",12.8163,12.9115,12.6638,12.9115,23200.0],["2014-02-11",12.9052,13.4196,12.9052,13.3434,318400.0],["2014-02-12",13.337,13.6546,13.1783,13.2926,25500.0],["2014-02-13",13.3561,13.5022,13.2418,13.3307,36300.0],["2014-02-14",13.4069,13.6165,13.3116,13.3878,27300.0],["2014-02-18",13.4132,13.5847,13.2799,13.3878,16000.0],["2014-02-19",13.1846,13.5593,13.1846,13.3053,20600.0],["2014-02-20",13.3053,13.807,13.2989,13.7435,34600.0],["2014-02-21",13.9277,13.9277,13.6165,13.699,10800.0],["2014-02-24",13.68,13.8134,13.4958,13.6546,38200.0],["2014-02-25",13.6863,13.7753,13.4831,13.4831,10100.0],["2014-02-26",13.5466,13.6482,13.0258,13.1973,44900.0],["2014-02-27",13.2354,13.4196,12.8353,12.9877,36700.0],["2014-02-28",12.9496,13.1465,12.613,12.6702,54900.0],["2014-03-03",12.6257,12.6257,12.251,12.359,66100.0],["2014-03-04",12.4161,12.7718,12.1049,12.3399,42800.0],["2014-03-05",12.2828,12.4415,11.9843,12.0732,48100.0],["2014-03-06",12.1494,12.5051,11.9144,12.1685,79900.0],["2014-03-07",12.1685,12.5178,12.0287,12.2891,45800.0],["2014-03-10",12.3209,12.6511,12.3209,12.5813,14500.0],["2014-03-11",12.5559,12.6956,12.5432,12.6321,17600.0],["2014-03-12",12.6448,12.6892,12.4797,12.6003,6100.0],["2014-03-13",12.6384,12.6956,12.5305,12.5305,10000.0],["2014-03-14",12.6702,12.6956,12.3399,12.3907,28900.0],["2014-03-17",12.4924,12.6448,12.251,12.4797,27500.0],["2014-03-18",12.4797,12.6003,12.2637,12.2701,29400.0],["2014-03-19",12.2701,12.4034,12.124,12.2066,29500.0],["2014-03-20",12.0668,12.1558,11.9335,12.0668,61000.0],["2014-03-21",12.0859,12.4161,12.0859,12.251,49000.0],["2014-03-24",12.1812,12.4415,12.1812,12.3145,41100.0],["2014-03-25",12.4987,12.6892,12.2574,12.3844,114900.0],["2014-03-26",12.4161,12.4161,12.2447,12.3336,8800.0],["2014-03-27",12.359,12.5241,12.3336,12.4034,45700.0],["2014-03-28",12.3399,12.5622,12.3399,12.5114,10800.0],["2014-03-31",12.4797,12.5559,12.3844,12.4352,27100.0],["2014-04-01",12.4161,12.8163,12.4161,12.5813,33800.0],["2014-04-02",12.6067,12.6638,12.3272,12.6448,130100.0],["2014-04-03",12.5432,12.829,12.4352,12.7655,71400.0],["2014-04-04",12.8607,12.8607,12.6067,12.6765,41300.0],["2014-04-07",12.7019,12.7273,12.3971,12.6765,21300.0],["2014-04-08",12.5051,12.8353,12.3907,12.6257,40200.0],["2014-04-09",12.5876,12.7591,12.5051,12.5051,13600.0],["2014-04-10",12.5749,12.7591,12.5495,12.6003,5400.0],["2014-04-11",12.4161,12.7337,12.3272,12.4479,29100.0],["2014-04-14",12.5051,12.7146,12.5051,12.6575,11600.0],["2014-04-15",12.8234,12.9128,12.7213,12.7277,6700.0],["2014-04-16",12.849,12.9575,12.5681,12.7532,34500.0],["2014-04-17",12.766,12.983,12.766,12.9575,40500.0],["2014-04-21",12.9958,13.0788,12.8362,12.9511,20300.0],["2014-04-22",13.0213,13.2128,13.0213,13.0851,23200.0],["2014-04-23",13.1554,13.2958,12.9383,13.0851,21000.0],["2014-04-24",13.1554,13.1554,12.9256,12.9894,9000.0],["2014-04-25",13.1745,13.1745,12.6064,12.9575,22700.0],["2014-04-28",13.0468,13.0532,12.6894,12.7979,10400.0],["2014-04-29",12.8298,13.0085,12.5107,12.7596,13000.0],["2014-04-30",12.6894,12.8171,12.6,12.6064,53000.0],["2014-05-01",12.6511,13.0213,12.6192,12.766,24800.0],["2014-05-02",12.8234,13.0149,12.6766,12.7341,25900.0],["2014-05-05",13.0022,13.0022,12.6447,12.7405,78800.0],["2014-05-06",12.6766,12.8873,12.6766,12.7277,54400.0],["2014-05-07",12.7086,12.8426,12.6766,12.7468,19400.0],["2014-05-08",12.383,12.4468,12.0958,12.1532,287500.0],["2014-05-09",12.1979,12.1979,11.3043,11.349,159300.0],["2014-05-12",11.3043,11.5468,10.7936,11.4958,182800.0],["2014-05-13",11.4575,11.8213,11.4575,11.6298,34700.0],["2014-05-14",11.9809,12.0702,11.8213,12.0575,150500.0],["2014-05-15",12.0958,12.0958,11.8724,11.9171,66900.0],["2014-05-16",11.9171,12.0192,11.7575,11.8915,16800.0],["2014-05-19",11.8532,11.9043,11.5979,11.7702,41900.0],["2014-05-20",11.649,11.9043,11.649,11.8468,28500.0],["2014-05-21",12.0575,12.0703,11.7703,11.8405,15200.0],["2014-05-22",11.7447,12.0511,11.7447,11.8532,24300.0],["2014-05-23",11.9107,12.1149,11.7766,11.8596,19600.0],["2014-05-27",11.8149,12.032,11.8085,11.8724,24400.0],["2014-05-28",11.7958,11.8915,11.783,11.8341,15000.0],["2014-05-29",12.0511,12.2809,11.8149,11.8596,29900.0],["2014-05-30",11.866,12.1277,11.866,12.0128,41200.0],["2014-06-02",12.0575,12.0958,11.7319,11.7511,19800.0],["2014-06-03",11.7575,11.9554,11.6681,11.6809,47300.0],["2014-06-04",11.7256,11.9362,11.6809,11.9362,55200.0],["2014-06-05",11.9362,12.1277,11.8213,11.866,16100.0],["2014-06-06",11.866,12.1277,11.8277,11.9809,23000.0],["2014-06-09",11.9681,12.0575,11.7639,11.8724,34600.0],["2014-06-10",11.8405,12.1213,11.8213,12.0128,43400.0],["2014-06-11",11.9107,12.1149,11.9043,11.9745,12900.0],["2014-06-12",11.9617,12.1468,11.8724,11.9426,22500.0],["2014-06-13",12.0128,12.0192,11.8724,12.0,7100.0],["2014-06-16",11.9745,11.9745,11.6617,11.7383,12700.0],["2014-06-17",11.6554,11.7639,11.4192,11.5724,27800.0],["2014-06-18",11.5022,11.6171,11.3043,11.5213,22600.0],["2014-06-19",11.4702,11.6617,11.4256,11.5851,37100.0],["2014-06-20",11.6234,11.7575,11.566,11.7064,34800.0],["2014-06-23",11.7128,12.1532,11.7128,12.1149,32000.0],["2014-06-24",12.0639,12.1788,11.949,12.1213,17300.0],["2014-06-25",12.0639,12.3447,12.0639,12.1277,47900.0],["2014-06-26",12.1277,12.1915,12.0511,12.1022,22800.0],["2014-06-27",12.0894,12.166,12.083,12.0894,11500.0],["2014-06-30",12.0256,12.1596,11.9937,12.0958,54900.0],["2014-07-01",12.2426,12.2426,11.9553,12.166,42800.0],["2014-07-02",12.1979,12.3766,12.0639,12.166,32100.0],["2014-07-03",12.1085,12.4149,12.0575,12.3894,11400.0],["2014-07-07",12.3958,13.0213,12.0703,12.2043,109700.0],["2014-07-08",12.1341,12.2809,11.9043,12.1915,48500.0],["2014-07-09",12.1532,12.2107,11.9745,11.9809,26400.0],["2014-07-10",12.1277,12.2681,12.0383,12.1851,90400.0],["2014-07-11",12.2234,12.3064,12.083,12.1851,77400.0],["2014-07-14",12.1851,12.2681,12.1277,12.1532,31300.0],["2014-07-15",12.2171,12.3128,12.1085,12.2234,59600.0],["2014-07-16",12.4288,12.4608,12.2491,12.4031,46100.0],["2014-07-17",12.3325,12.4224,12.2234,12.3004,58000.0],["2014-07-18",12.3518,12.5314,12.3004,12.3325,51500.0],["2014-07-21",12.3454,12.4159,12.1657,12.294,35700.0],["2014-07-22",12.3518,12.4095,12.1914,12.3325,51300.0],["2014-07-23",12.2812,12.4352,12.1914,12.3004,65800.0],["2014-07-24",12.294,12.3004,12.1593,12.2555,89300.0],["2014-07-25",12.3903,12.448,12.217,12.2812,28500.0],["2014-07-28",12.2876,12.3646,12.0951,12.2684,57900.0],["2014-07-29",12.2234,12.3325,12.1272,12.2234,20600.0],["2014-07-30",12.2555,12.3069,12.1208,12.2748,37900.0],["2014-07-31",12.217,12.3069,12.1208,12.1978,112700.0],["2014-08-01",12.1336,12.3261,12.1015,12.1849,39800.0],["2014-08-04",12.1914,12.3004,12.1336,12.217,58000.0],["2014-08-05",12.1785,12.2427,12.0502,12.1785,74500.0],["2014-08-06",12.1914,12.2748,12.1914,12.2299,11000.0],["2014-08-07",12.1978,12.2427,12.14,12.2234,36100.0],["2014-08-08",12.1914,12.2555,12.1721,12.1849,9300.0],["2014-08-11",12.1914,12.2363,12.0951,12.1978,26200.0],["2014-08-12",12.1721,12.2363,11.9475,12.1144,102500.0],["2014-08-13",12.1593,12.2748,12.1208,12.1593,21000.0],["2014-08-14",12.0887,12.2876,12.0887,12.1721,49600.0],["2014-08-15",12.1015,12.3069,11.9347,12.063,47200.0],["2014-08-18",12.0053,12.1272,11.9732,12.0887,13200.0],["2014-08-19",12.0502,12.2234,12.0245,12.1079,7800.0],["2014-08-20",12.1079,12.1914,12.0694,12.1849,16500.0],["2014-08-21",12.2812,12.4031,12.1914,12.2491,42900.0],["2014-08-22",12.1914,12.2876,12.0502,12.14,51500.0],["2014-08-25",12.1464,12.1978,12.0887,12.1785,10200.0],["2014-08-26",12.2427,12.2491,12.0887,12.1849,44700.0],["2014-08-27",12.1336,12.1593,12.063,12.0951,12800.0],["2014-08-28",12.1144,12.1978,12.0374,12.0502,14000.0],["2014-08-29",12.0374,12.2042,12.0374,12.1272,12200.0],["2014-09-02",12.0823,12.2427,11.8769,11.909,24400.0],["2014-09-03",11.9411,11.9411,11.6139,11.6909,28100.0],["2014-09-04",11.7999,11.9283,11.5754,11.5754,31800.0],["2014-09-05",11.5561,11.5625,11.3572,11.4278,18100.0],["2014-09-08",11.3251,11.4535,10.953,10.9851,20000.0],["2014-09-09",11.0685,11.3636,11.0685,11.1904,60500.0],["2014-09-10",11.1647,11.2096,10.8375,11.2096,100700.0],["2014-09-11",11.2096,11.4214,11.0107,11.2096,42800.0],["2014-09-12",11.139,11.2481,10.9209,11.1005,50000.0],["2014-09-15",11.0941,11.2096,10.9722,10.9786,31300.0],["2014-09-16",10.9915,11.1583,10.9401,10.9722,93200.0],["2014-09-17",11.0236,11.1455,10.9722,10.9851,28400.0],["2014-09-18",11.1262,11.1262,10.9016,10.9401,15900.0],["2014-09-19",11.1006,11.1006,10.9273,11.0492,46000.0],["2014-09-22",11.0364,11.0492,10.7027,10.7669,39600.0],["2014-09-23",10.722,11.0043,10.722,10.876,7100.0],["2014-09-24",10.9209,10.9209,10.7669,10.8246,34100.0],["2014-09-25",10.8311,10.9979,10.8118,10.8631,27300.0],["2014-09-26",10.9081,11.1326,10.8503,11.0171,18400.0],["2014-09-29",10.9209,11.0621,10.8439,10.9209,48500.0],["2014-09-30",10.9081,11.1326,10.9081,11.0749,26300.0],["2014-10-01",11.0107,11.0235,10.8311,10.9658,27500.0],["2014-10-02",10.9915,11.0428,10.7861,10.9722,17300.0],["2014-10-03",10.9273,10.9786,10.7797,10.9466,40200.0],["2014-10-06",10.9401,10.9851,10.8439,10.9016,43100.0],["2014-10-07",10.953,10.9851,10.9081,10.9209,24100.0],["2014-10-08",10.9658,10.9658,10.6129,10.8439,14600.0],["2014-10-09",10.7733,10.7733,10.3755,10.5102,26600.0],["2014-10-10",10.4589,10.4589,9.8878,10.0418,48200.0],["2014-10-13",10.1188,10.1188,9.6697,9.7723,45100.0],["2014-10-14",9.7531,9.8108,9.4451,9.6376,80400.0],["2014-10-15",9.5019,9.573,9.1467,9.5278,51500.0],["2014-10-16",9.3405,10.4063,9.3405,9.7539,100200.0],["2014-10-17",9.8443,10.1479,9.7151,9.9864,75600.0],["2014-10-20",9.9929,10.1737,9.4632,9.9993,56300.0],["2014-10-21",9.9735,10.3998,9.8185,10.3611,27400.0],["2014-10-22",10.445,10.5484,10.206,10.5032,14200.0],["2014-10-23",10.4967,10.8197,10.3869,10.684,20300.0],["2014-10-24",10.6001,10.9166,10.4127,10.7422,34000.0],["2014-10-27",10.6582,10.6711,10.4644,10.4967,15300.0],["2014-10-28",10.5742,10.5742,10.2771,10.3804,13500.0],["2014-10-29",10.4386,10.6582,10.4386,10.5225,27300.0],["2014-10-30",10.529,10.529,10.3352,10.445,55300.0],["2014-10-31",10.4192,10.4192,9.8508,10.29,15400.0],["2014-11-03",10.2771,10.4063,10.1866,10.3869,47800.0],["2014-11-04",10.3804,10.4256,10.2383,10.2965,10700.0],["2014-11-05",10.2642,10.4515,9.9993,10.2319,114200.0],["2014-11-06",10.2706,10.3869,10.1608,10.2771,17600.0],["2014-11-07",10.3417,10.4192,10.1866,10.2642,18200.0],["2014-11-10",10.2319,10.3934,10.0187,10.051,21800.0],["2014-11-11",9.8508,10.2642,9.8508,10.135,20700.0],["2014-11-12",10.1931,10.2448,9.9929,10.0833,40400.0],["2014-11-13",9.896,10.3869,9.896,10.2771,161300.0],["2014-11-14",10.2706,10.4386,10.1996,10.3352,140800.0],["2014-11-17",10.29,10.3417,10.1673,10.2577,23100.0],["2014-11-18",10.3094,10.3611,9.8055,9.8249,24700.0],["2014-11-19",9.7991,9.9929,9.6893,9.896,17300.0],["2014-11-20",9.7345,9.7409,9.5019,9.5407,33100.0],["2014-11-21",9.5472,9.6699,9.3986,9.5149,40900.0],["2014-11-24",9.5472,9.5795,9.0885,9.4761,46600.0],["2014-11-25",9.3921,9.6893,9.3404,9.6699,37000.0],["2014-11-26",9.5665,9.9993,9.5665,9.9218,20400.0],["2014-11-28",9.9283,10.051,9.6957,9.6957,21000.0],["2014-12-01",9.7926,9.9606,9.2177,9.2565,18200.0],["2014-12-02",9.2565,9.3211,9.0885,9.1079,14100.0],["2014-12-03",9.0498,9.334,9.0498,9.1596,27400.0],["2014-12-04",9.0885,9.5019,8.6816,9.1596,46000.0],["2014-12-05",9.179,9.179,9.0239,9.0627,16900.0],["2014-12-08",9.0821,9.4309,8.9012,9.25,29000.0],["2014-12-09",8.9723,9.5472,8.8495,9.4632,50700.0],["2014-12-10",9.2048,9.6311,9.1854,9.3921,71500.0],["2014-12-11",9.4503,9.9735,9.3986,9.9153,184800.0],["2014-12-12",9.9606,9.9606,9.5665,9.6893,31100.0],["2014-12-15",9.6505,9.8572,9.4503,9.5536,125800.0],["2014-12-16",9.418,9.6828,9.2177,9.5601,43300.0],["2014-12-17",9.5924,9.896,9.4632,9.8055,57400.0],["2014-12-18",9.9864,10.1221,9.6893,9.7862,59700.0],["2014-12-19",9.8443,10.0639,9.4373,9.4438,35600.0],["2014-12-22",9.5278,9.5342,9.4438,9.489,16400.0],["2014-12-23",9.489,10.2319,9.4115,10.135,41200.0],["2014-12-24",9.9476,9.9476,9.4438,9.4438,7000.0],["2014-12-26",9.5665,9.9929,9.4438,9.6957,28900.0],["2014-12-29",9.5149,9.8572,9.5149,9.7022,54200.0],["2014-12-30",9.7603,10.0316,9.5278,9.7797,87000.0],["2014-12-31",9.7797,9.7862,9.3211,9.644,28100.0],["2015-01-02",9.5084,9.6763,8.8947,9.3017,29500.0],["2015-01-05",9.1983,9.5019,9.1854,9.3598,61300.0],["2015-01-06",9.4373,9.4696,9.2694,9.3857,76800.0],["2015-01-07",9.489,9.5665,9.1273,9.2048,34200.0],["2015-01-08",9.3017,9.4115,8.8495,9.3275,78200.0],["2015-01-09",9.4244,9.4244,9.1079,9.2048,30900.0],["2015-01-12",9.179,9.2823,8.5847,9.2177,60500.0],["2015-01-13",9.3986,9.6699,8.7333,8.9852,83600.0],["2015-01-14",8.9787,9.2694,8.9077,9.0692,38600.0],["2015-01-15",9.0691,9.3921,8.856,9.3275,53000.0],["2015-01-16",9.1467,9.2952,8.94,9.0756,36100.0],["2015-01-20",9.0756,9.405,8.9141,9.0433,66400.0],["2015-01-21",9.0758,9.1604,8.7245,8.9717,49600.0],["2015-01-22",8.8546,9.1084,8.7961,9.1019,40100.0],["2015-01-23",9.0173,9.0433,8.5619,8.8937,89100.0],["2015-01-26",8.692,9.1279,8.692,9.0563,78600.0],["2015-01-27",9.0433,9.1279,8.7766,8.9522,23200.0],["2015-01-28",8.9587,8.9848,8.7896,8.9392,48900.0],["2015-01-29",8.8742,8.9327,8.653,8.7636,23000.0],["2015-01-30",8.653,8.7766,8.4968,8.7571,10400.0],["2015-02-02",8.8221,8.8221,8.6074,8.7375,7700.0],["2015-02-03",8.7701,8.9132,8.6855,8.9002,43500.0],["2015-02-04",8.8937,8.9262,8.4968,8.6399,27900.0],["2015-02-05",8.731,8.731,8.2431,8.6985,20000.0],["2015-02-06",8.5554,8.718,8.5489,8.679,18300.0],["2015-02-09",8.6595,8.7375,8.5489,8.6725,17000.0],["2015-02-10",8.718,8.7505,8.6334,8.744,22800.0],["2015-02-11",8.8091,8.8351,8.5814,8.5814,16000.0],["2015-02-12",8.5424,8.8611,8.4903,8.8611,10200.0],["2015-02-13",8.7505,8.9262,8.653,8.8481,15500.0],["2015-02-17",8.8546,8.9913,8.8156,8.8156,22100.0],["2015-02-18",8.8677,8.9132,8.7245,8.8481,18000.0],["2015-02-19",8.8807,8.9392,8.6204,8.7896,19600.0],["2015-02-20",8.6464,8.9132,8.6464,8.8872,33000.0],["2015-02-23",8.9652,9.0433,8.6595,8.9392,42400.0],["2015-02-24",8.9392,9.0368,8.8872,8.9783,34400.0],["2015-02-25",8.9002,9.0824,8.9002,8.9913,38200.0],["2015-02-26",8.9848,9.0823,8.666,8.666,27100.0],["2015-02-27",8.6985,8.8546,8.653,8.7245,4700.0],["2015-03-02",8.7831,8.8416,8.692,8.718,10400.0],["2015-03-03",8.7701,8.9197,8.653,8.6855,25800.0],["2015-03-04",8.5814,8.6725,8.5293,8.5944,29800.0],["2015-03-05",8.6269,8.9783,8.5033,8.8351,38000.0],["2015-03-06",8.8221,9.0043,8.8221,8.8807,14800.0],["2015-03-09",8.9522,9.0108,8.6855,8.6855,9800.0],["2015-03-10",8.5749,8.9913,8.5033,8.9522,13900.0],["2015-03-11",8.9002,9.0693,8.8416,8.8481,8100.0],["2015-03-12",8.7766,8.8546,8.6334,8.6985,16300.0],["2015-03-13",8.692,8.7375,8.5293,8.666,19800.0],["2015-03-16",8.6074,8.7636,8.6074,8.6399,40400.0],["2015-03-17",8.5814,8.6074,8.4383,8.4383,19900.0],["2015-03-18",8.5033,8.7636,8.4708,8.7505,18300.0],["2015-03-19",8.7701,8.8416,8.6985,8.7505,131500.0],["2015-03-20",8.7961,8.8481,8.7896,8.8156,10900.0],["2015-03-23",8.8677,8.9067,8.8091,8.8351,38600.0],["2015-03-24",8.9002,8.9002,8.8156,8.8416,4100.0],["2015-03-25",8.8677,8.8872,8.8091,8.8416,10400.0],["2015-03-26",8.8156,8.8156,8.5033,8.5033,14400.0],["2015-03-27",8.5228,8.6269,8.5228,8.5293,106300.0],["2015-03-30",8.692,8.8481,8.6204,8.8026,78500.0],["2015-03-31",8.8091,8.8091,8.6985,8.6985,34600.0],["2015-04-01",8.8026,8.8221,8.5684,8.6464,98400.0],["2015-04-02",8.705,8.705,8.4252,8.4513,34800.0],["2015-04-06",8.6204,9.0758,8.4057,8.4773,53500.0],["2015-04-07",8.4252,8.4968,8.3992,8.4578,49200.0],["2015-04-08",8.4578,8.5033,8.4252,8.4252,36600.0],["2015-04-09",8.4057,8.6009,8.4057,8.4513,35800.0],["2015-04-10",8.4903,8.4903,8.3732,8.3992,9500.0],["2015-04-13",8.4252,8.5033,8.4187,8.4187,8900.0],["2015-04-14",8.4708,8.5879,8.3537,8.5033,11800.0],["2015-04-15",8.4968,8.6017,8.4312,8.5492,42800.0],["2015-04-16",8.7131,8.7131,8.4246,8.5099,13900.0],["2015-04-17",8.4312,8.4902,8.3394,8.4705,6900.0],["2015-04-20",8.405,8.4771,8.3656,8.4509,14000.0],["2015-04-21",8.4378,8.5885,8.4312,8.523,28200.0],["2015-04-22",8.3591,8.4312,8.3591,8.4312,30400.0],["2015-04-23",8.4509,8.5558,8.4443,8.523,62600.0],["2015-04-24",8.4902,8.523,8.4312,8.5164,18200.0],["2015-04-27",8.5164,8.523,8.3722,8.523,36300.0],["2015-04-28",8.4902,8.5689,8.464,8.5164,24600.0],["2015-04-29",8.5558,8.6148,8.4771,8.5361,43800.0],["2015-04-30",8.5427,8.641,8.3656,8.4246,57800.0],["2015-05-01",8.4574,8.6476,8.4378,8.5754,90300.0],["2015-05-04",8.641,8.6476,8.4705,8.5361,34000.0],["2015-05-05",8.5361,8.5361,8.4115,8.4574,35400.0],["2015-05-06",8.4378,8.523,8.2017,8.3525,44600.0],["2015-05-07",8.3263,8.405,8.2214,8.3066,14800.0],["2015-05-08",8.3263,8.3722,8.2607,8.2673,15700.0],["2015-05-11",8.3197,8.5295,8.3197,8.4443,26900.0],["2015-05-12",8.4705,8.523,8.4246,8.4246,10900.0],["2015-05-13",8.3919,8.464,8.0509,8.2083,15900.0],["2015-05-14",8.4443,8.4443,8.2673,8.3329,11300.0],["2015-05-15",8.3591,8.5558,8.3591,8.5295,47400.0],["2015-05-18",8.4443,8.6017,8.4312,8.523,86200.0],["2015-05-19",8.5623,8.582,8.4115,8.4509,19800.0],["2015-05-20",8.4771,8.4771,8.3591,8.405,11100.0],["2015-05-21",8.4181,8.4968,8.3329,8.3984,17700.0],["2015-05-22",8.346,8.5492,8.346,8.3722,23300.0],["2015-05-26",8.3984,8.3984,8.3132,8.3722,14000.0],["2015-05-27",8.346,8.4181,8.2083,8.2214,35400.0],["2015-05-28",8.2148,8.2476,7.9657,8.0182,12000.0],["2015-05-29",7.9919,8.0509,7.8608,7.9592,29300.0],["2015-06-01",8.1296,8.2345,7.9657,8.1624,9300.0],["2015-06-02",8.1886,8.7459,8.1362,8.582,43100.0],["2015-06-03",8.6344,8.6476,8.464,8.4705,69700.0],["2015-06-04",8.523,8.8508,8.4312,8.6803,29600.0],["2015-06-05",8.7,9.2573,8.6934,9.1065,51200.0],["2015-06-08",9.113,9.1393,8.8967,9.0737,44200.0],["2015-06-09",9.1393,9.172,9.0671,9.1065,40700.0],["2015-06-10",9.0737,9.0737,8.8639,8.936,33600.0],["2015-06-11",8.9622,9.0934,8.9098,8.9754,39600.0],["2015-06-12",8.9819,9.0606,8.9229,8.9491,53300.0],["2015-06-15",8.9164,8.936,8.7459,8.8115,51500.0],["2015-06-16",8.9164,8.9819,8.759,8.7852,42300.0],["2015-06-17",8.7852,8.8049,8.6213,8.6476,20900.0],["2015-06-18",8.641,8.7328,8.582,8.6869,37400.0],["2015-06-19",8.8508,8.877,8.6738,8.8049,73200.0],["2015-06-22",8.7852,9.0016,8.7,8.8836,93300.0],["2015-06-23",8.8705,9.1262,8.8705,8.8705,86300.0],["2015-06-24",8.9295,8.995,8.818,8.818,47700.0],["2015-06-25",8.8508,8.8508,8.2804,8.2804,19100.0],["2015-06-26",8.3329,8.4902,8.1821,8.2214,33300.0],["2015-06-29",8.2345,8.3787,7.9198,8.3132,62900.0],["2015-06-30",8.2935,8.6017,8.287,8.523,28700.0],["2015-07-01",8.5558,8.5558,8.4115,8.5427,21500.0],["2015-07-02",8.523,8.523,8.3919,8.4509,6600.0],["2015-07-06",8.4509,8.582,8.1624,8.2935,20800.0],["2015-07-07",8.3001,8.3066,8.1952,8.228,12500.0],["2015-07-08",8.2345,8.2673,8.0837,8.1362,4500.0],["2015-07-09",8.1296,8.2935,8.0968,8.1558,16900.0],["2015-07-10",8.2214,8.3132,8.2148,8.2214,2400.0],["2015-07-13",8.3001,8.4115,8.1296,8.3329,28500.0],["2015-07-14",8.346,8.4771,8.2935,8.4115,13000.0],["2015-07-15",8.3587,8.438,8.3521,8.3851,15700.0],["2015-07-16",8.3719,8.5305,8.3521,8.4776,74000.0],["2015-07-17",8.4776,8.4974,8.3653,8.4181,59600.0],["2015-07-20",8.4247,8.5239,8.4247,8.4776,17700.0],["2015-07-21",8.4908,8.504,8.4247,8.4247,25800.0],["2015-07-22",8.4314,8.5371,8.4049,8.5239,32100.0],["2015-07-23",8.5701,8.6824,8.5305,8.6164,209400.0],["2015-07-24",8.5899,8.8873,8.5173,8.7882,798300.0],["2015-07-27",8.7882,8.9071,8.6494,8.6957,13200.0],["2015-07-28",8.7287,8.7287,8.5899,8.6098,5100.0],["2015-07-29",8.5899,8.6692,8.5503,8.5899,20100.0],["2015-07-30",8.5503,8.5635,8.4512,8.504,19100.0],["2015-07-31",8.4974,8.623,8.4247,8.6031,779300.0],["2015-08-03",8.5899,8.6164,8.0944,8.0944,30700.0],["2015-08-04",8.1274,8.1472,7.7706,7.9358,17700.0],["2015-08-05",7.8763,7.9226,7.7772,7.8895,17600.0],["2015-08-06",7.8895,7.982,7.7309,7.8367,12500.0],["2015-08-07",7.797,8.1208,7.7706,7.9292,37300.0],["2015-08-10",8.0811,8.2529,8.0811,8.2001,12100.0],["2015-08-11",8.2596,8.2596,7.9886,8.1604,22100.0],["2015-08-12",8.1538,8.2926,7.9226,7.949,8300.0],["2015-08-13",7.9292,7.9556,7.612,7.8895,47200.0],["2015-08-14",7.9094,8.1538,7.8367,8.0878,10600.0],["2015-08-17",7.949,8.1208,7.797,8.101,21200.0],["2015-08-18",8.0283,8.3917,7.9886,8.3587,28900.0],["2015-08-19",8.2794,8.438,8.1472,8.3455,8100.0],["2015-08-20",8.4049,8.4842,8.3256,8.471,14500.0],["2015-08-21",8.4842,8.4842,8.3256,8.4115,14500.0],["2015-08-24",8.4842,8.4842,8.0481,8.0679,9700.0],["2015-08-25",8.0085,8.5437,7.9688,8.1076,180600.0],["2015-08-26",8.0481,8.0878,7.9952,8.0415,48000.0],["2015-08-27",8.0349,8.3851,8.0217,8.2926,19100.0],["2015-08-28",8.2926,8.5899,8.2331,8.5767,7900.0],["2015-08-31",8.9071,8.9071,8.4908,8.656,31300.0],["2015-09-01",8.7882,8.7882,8.2992,8.3719,8600.0],["2015-09-02",8.4512,8.4512,7.9556,7.9886,27900.0],["2015-09-03",7.9952,8.5833,7.9952,8.5173,24500.0],["2015-09-04",8.5899,8.5899,8.3719,8.3719,5900.0],["2015-09-08",8.5239,8.5767,8.3587,8.5767,25100.0],["2015-09-09",8.504,8.5635,8.0679,8.2926,11000.0],["2015-09-10",8.1803,8.5899,8.1472,8.1869,11500.0],["2015-09-11",8.2926,8.4247,8.1604,8.286,8600.0],["2015-09-14",8.1274,8.4247,7.7309,7.8565,67000.0],["2015-09-15",7.8499,8.0151,7.8367,7.9622,21800.0],["2015-09-16",7.982,8.0745,7.982,7.9886,26900.0],["2015-09-17",7.9358,8.167,7.9292,7.9424,155200.0],["2015-09-18",7.9292,8.101,7.9292,7.9952,20900.0],["2015-09-21",7.9556,7.9886,7.2618,7.6913,129900.0],["2015-09-22",7.5525,7.7574,7.1825,7.3014,69300.0],["2015-09-23",7.4468,7.6781,7.0966,7.4666,161700.0],["2015-09-24",7.3147,7.3609,6.8521,7.0371,21500.0],["2015-09-25",6.9314,6.9975,6.8786,6.9314,11500.0],["2015-09-28",6.9314,7.0966,6.7993,6.9314,40700.0],["2015-09-29",7.0305,7.0371,6.938,7.0305,30300.0],["2015-09-30",7.0834,7.1693,6.9975,7.1297,18200.0],["2015-10-01",7.1495,7.2486,7.057,7.1957,69600.0],["2015-10-02",7.275,7.3147,7.2222,7.2684,39200.0],["2015-10-05",7.275,8.2662,7.2354,8.1604,35100.0],["2015-10-06",8.0878,8.3719,8.0349,8.3322,41500.0],["2015-10-07",8.2199,8.4842,8.1935,8.319,58100.0],["2015-10-08",8.3851,8.4115,8.2199,8.2331,7100.0],["2015-10-09",8.2728,8.3058,7.9292,7.9688,16800.0],["2015-10-12",7.9424,7.9754,7.0834,7.1627,194900.0],["2015-10-13",7.2023,7.4534,7.1891,7.2948,36700.0],["2015-10-14",7.3482,7.4415,7.2082,7.3882,23900.0],["2015-10-15",7.3815,7.4482,7.0348,7.1215,17600.0],["2015-10-16",7.0214,7.3082,6.9348,7.2682,22800.0],["2015-10-19",7.3415,7.8483,7.3415,7.7483,67300.0],["2015-10-20",7.8883,8.0683,7.7816,8.0483,112700.0],["2015-10-21",8.015,8.015,7.6149,7.6282,115200.0],["2015-10-22",7.6216,7.7216,7.6016,7.6549,12500.0],["2015-10-23",7.6749,7.6749,7.4682,7.4682,12300.0],["2015-10-26",7.5082,7.5416,7.3015,7.3815,27100.0],["2015-10-27",7.5149,7.6616,7.3215,7.4815,59600.0],["2015-10-28",7.5216,7.5949,7.2282,7.4682,35500.0],["2015-10-29",7.3949,7.5082,7.2482,7.3148,12200.0],["2015-10-30",7.3749,7.4282,7.1748,7.2215,10600.0],["2015-11-02",7.1015,7.3415,7.1015,7.3082,32800.0],["2015-11-03",7.3215,7.6482,7.2948,7.4615,25500.0],["2015-11-04",7.5349,7.6749,7.0681,7.1681,46300.0],["2015-11-05",7.1681,7.3482,7.0548,7.2815,23000.0],["2015-11-06",7.3615,7.6749,7.1215,7.4749,38400.0],["2015-11-09",7.4749,7.7149,7.3482,7.4615,86200.0],["2015-11-10",7.5816,7.5816,7.3549,7.5015,50900.0],["2015-11-11",7.6216,7.6349,7.4082,7.4815,17700.0],["2015-11-12",7.6282,7.6282,7.3749,7.3815,20800.0],["2015-11-13",7.4082,7.5082,6.9081,6.9548,31400.0],["2015-11-16",6.9281,7.0081,6.4813,6.6747,46200.0],["2015-11-17",6.328,6.7947,6.1346,6.688,36800.0],["2015-11-18",6.7347,6.8748,6.688,6.8481,14900.0],["2015-11-19",6.7747,6.9214,6.7747,6.8414,6000.0],["2015-11-20",6.7281,7.0348,6.668,6.8547,113300.0],["2015-11-23",6.8414,6.8414,6.668,6.7481,33300.0],["2015-11-24",6.8147,6.9614,6.6947,6.7681,20900.0],["2015-11-25",6.8147,7.4949,6.8147,7.1081,131800.0],["2015-11-27",7.2348,7.2882,7.0948,7.1881,139100.0],["2015-11-30",7.3215,7.3282,6.7747,6.8214,173400.0],["2015-12-01",6.8614,6.9481,6.7681,6.8347,12700.0],["2015-12-02",6.7681,6.9948,6.7681,6.8347,29000.0],["2015-12-03",6.9881,6.9948,6.8281,6.9014,20300.0],["2015-12-04",7.0348,7.0348,6.7081,6.7281,27900.0],["2015-12-07",6.8281,6.8281,6.5947,6.7347,37700.0],["2015-12-08",6.6614,6.8347,6.6614,6.7281,31000.0],["2015-12-09",6.588,6.9014,6.588,6.7947,115400.0],["2015-12-10",6.7081,6.7747,6.4413,6.6547,25300.0],["2015-12-11",6.6214,6.6614,6.4547,6.6147,16000.0],["2015-12-14",6.5347,6.5347,6.1813,6.2213,23200.0],["2015-12-15",6.1413,6.348,6.1413,6.288,21800.0],["2015-12-16",6.3013,6.328,6.228,6.2613,6600.0],["2015-12-17",6.388,6.5414,6.3213,6.5013,27600.0],["2015-12-18",6.4347,6.5347,6.3947,6.528,13400.0],["2015-12-21",6.488,6.588,6.4747,6.588,4900.0],["2015-12-22",6.5013,6.9014,6.5013,6.7081,40200.0],["2015-12-23",6.6014,6.8347,6.6014,6.7281,25800.0],["2015-12-24",6.7681,6.9014,6.7681,6.8881,6900.0],["2015-12-28",6.8081,6.9748,6.7547,6.9348,10600.0],["2015-12-29",6.9614,6.9614,6.668,6.7214,21300.0],["2015-12-30",6.7014,6.7347,6.6747,6.7081,2300.0],["2015-12-31",6.668,6.7947,6.488,6.5614,29600.0],["2016-01-04",6.4213,6.6547,6.2346,6.6547,46700.0],["2016-01-05",6.668,6.6947,6.508,6.668,37600.0],["2016-01-06",6.548,6.7414,6.2346,6.328,40600.0],["2016-01-07",6.368,6.6414,6.3013,6.6347,36900.0],["2016-01-08",6.6614,6.668,6.5547,6.5547,12000.0],["2016-01-11",6.608,6.7414,6.4347,6.6547,52200.0],["2016-01-12",6.6947,6.7014,6.5213,6.668,42500.0],["2016-01-13",6.6512,6.9348,6.6512,6.766,51500.0],["2016-01-14",6.766,6.874,6.6984,6.7592,28200.0],["2016-01-15",6.7457,6.847,6.5701,6.7997,35900.0],["2016-01-19",6.8267,6.8267,6.5971,6.7524,49400.0],["2016-01-20",6.7052,6.8875,6.5499,6.5971,37300.0],["2016-01-21",6.6039,6.793,6.3541,6.3743,157300.0],["2016-01-22",6.4148,6.8132,6.2865,6.5364,38800.0],["2016-01-25",6.5026,6.6647,6.3946,6.5094,51900.0],["2016-01-26",6.5094,6.6849,6.3946,6.6647,54900.0],["2016-01-27",6.6647,6.8807,6.5971,6.7389,123500.0],["2016-01-28",6.7187,7.0361,6.7052,6.7457,48100.0],["2016-01-29",6.7254,6.9753,6.6174,6.7119,69800.0],["2016-02-01",6.6984,6.8402,6.5431,6.793,205500.0],["2016-02-02",6.766,6.82,6.6309,6.793,137200.0],["2016-02-03",6.9145,7.1644,6.7119,6.82,67100.0],["2016-02-04",6.8065,7.0698,6.6309,6.8605,52100.0],["2016-02-05",6.766,6.9685,6.7322,6.8402,29800.0],["2016-02-08",6.8807,6.8875,6.7187,6.7524,30200.0],["2016-02-09",6.7795,6.8267,6.192,6.6174,45600.0],["2016-02-10",6.7524,6.7727,6.2595,6.5904,76600.0],["2016-02-11",6.5161,6.8537,6.5161,6.6377,164200.0],["2016-02-12",6.6714,6.793,6.6106,6.7524,170900.0],["2016-02-16",6.9348,7.0023,6.7119,6.7457,108100.0],["2016-02-17",6.8065,6.9888,6.8065,6.8942,70700.0],["2016-02-18",6.8537,6.9685,6.7524,6.9078,49400.0],["2016-02-19",6.847,6.9888,6.8132,6.8402,90100.0],["2016-02-22",6.8672,6.9078,6.8605,6.901,93600.0],["2016-02-23",6.847,6.9078,6.8335,6.8335,55600.0],["2016-02-24",6.8335,6.9078,6.8065,6.9078,42600.0],["2016-02-25",6.8875,6.982,6.8672,6.9753,29600.0],["2016-02-26",6.9753,7.2859,6.9753,7.0968,62900.0],["2016-02-29",7.0901,7.1643,6.8335,7.0225,92200.0],["2016-03-01",7.0158,7.3467,6.955,7.1508,46800.0],["2016-03-02",7.2116,7.3602,7.1171,7.2859,87100.0],["2016-03-03",7.2926,7.3129,7.2521,7.2926,20700.0],["2016-03-04",7.2724,7.3737,7.2386,7.2386,23000.0],["2016-03-07",7.1779,7.2454,7.1171,7.1914,107600.0],["2016-03-08",7.1238,7.1711,6.9685,7.0225,76700.0],["2016-03-09",7.009,7.0901,6.9483,6.9888,45200.0],["2016-03-10",7.009,7.009,6.8132,6.874,53600.0],["2016-03-11",6.8537,7.0631,6.6242,6.955,77000.0],["2016-03-14",6.982,7.0023,6.874,6.928,25900.0],["2016-03-15",7.0225,7.0563,6.7525,6.8065,147000.0],["2016-03-16",6.9685,7.1306,6.2933,6.7052,108300.0],["2016-03-17",6.7592,7.0361,6.7592,6.9483,63200.0],["2016-03-18",7.0361,7.5695,6.928,7.3534,72000.0],["2016-03-21",7.3264,7.4007,7.1711,7.2454,27700.0],["2016-03-22",7.2251,7.3061,7.0698,7.0968,22400.0],["2016-03-23",7.1103,7.2319,6.955,6.9685,32600.0],["2016-03-24",6.8402,7.1306,6.8402,7.0563,44800.0],["2016-03-28",7.0225,7.1306,6.8402,7.009,68900.0],["2016-03-29",7.0496,7.0901,6.874,7.0698,86700.0],["2016-03-30",7.0901,7.1576,6.955,7.1576,98000.0],["2016-03-31",7.1171,7.2319,6.9888,7.1643,75900.0],["2016-04-01",7.1914,7.5695,7.0496,7.4682,106200.0],["2016-04-04",7.556,7.5695,7.2656,7.4074,115500.0],["2016-04-05",7.3399,7.4074,7.1306,7.3264,65700.0],["2016-04-06",7.3332,7.4277,7.2386,7.3939,68600.0],["2016-04-07",7.3939,7.5222,7.2926,7.3939,52700.0],["2016-04-08",7.2454,7.4682,7.2454,7.3197,36200.0],["2016-04-11",7.3602,7.5695,7.3602,7.5492,13400.0],["2016-04-12",7.4142,7.7316,7.4142,7.7113,49800.0],["2016-04-13",7.6464,7.783,7.5509,7.7147,34000.0],["2016-04-14",7.7693,7.7693,7.626,7.7352,26000.0],["2016-04-15",7.7693,8.0356,7.6601,7.981,52000.0],["2016-04-18",8.0902,8.8753,8.0902,8.6022,221800.0],["2016-04-19",8.7729,8.9436,8.5818,8.9026,76300.0],["2016-04-20",8.9095,8.9095,8.6364,8.7524,135800.0],["2016-04-21",8.8071,9.0733,8.7866,8.9299,142600.0],["2016-04-22",8.9504,8.9504,8.7115,8.8548,49700.0],["2016-04-25",9.0187,9.285,8.7593,8.889,146400.0],["2016-04-26",9.0119,9.1006,8.8071,9.046,83500.0],["2016-04-27",9.0119,9.1826,8.9368,9.0119,75000.0],["2016-04-28",8.9573,8.9709,8.7798,8.8275,46800.0],["2016-04-29",8.7524,8.848,8.65,8.7729,47400.0],["2016-05-02",8.848,8.8753,8.6159,8.7524,25900.0],["2016-05-03",8.5681,8.8617,8.493,8.7115,64500.0],["2016-05-04",8.6296,8.8207,8.5203,8.6022,131500.0],["2016-05-05",8.6296,8.7183,8.4657,8.6432,50300.0],["2016-05-06",8.6569,8.7661,8.4998,8.5613,92000.0],["2016-05-09",8.4725,8.5135,8.179,8.3769,64000.0],["2016-05-10",9.1143,9.2645,8.7115,8.7866,60600.0],["2016-05-11",8.8139,8.9231,8.5613,8.6432,40600.0],["2016-05-12",8.6978,8.8207,8.4862,8.5681,33800.0],["2016-05-13",8.6022,8.6637,8.3701,8.4725,45600.0],["2016-05-16",8.5613,8.65,8.4316,8.4452,17900.0],["2016-05-17",8.4794,8.7593,8.3565,8.7046,53600.0],["2016-05-18",8.7456,8.7456,8.3974,8.5135,65300.0],["2016-05-19",8.4725,8.5681,8.2199,8.4043,38000.0],["2016-05-20",8.3974,8.6842,8.3087,8.5954,49300.0],["2016-05-23",8.5067,8.7661,8.4111,8.7183,57800.0],["2016-05-24",8.7456,8.8958,8.3974,8.6227,52200.0],["2016-05-25",8.6842,8.8344,8.6296,8.732,84500.0],["2016-05-26",8.7934,8.9163,8.7388,8.8412,61300.0],["2016-05-27",8.8958,9.2167,8.8207,8.9436,100200.0],["2016-05-31",9.005,9.1552,8.848,9.0255,91100.0],["2016-06-01",9.0733,9.0733,8.8071,8.9095,98900.0],["2016-06-02",8.6842,8.848,8.3906,8.6159,75400.0],["2016-06-03",8.6569,8.8753,8.5408,8.848,64000.0],["2016-06-06",8.8685,8.8685,8.5886,8.6705,126500.0],["2016-06-07",8.6978,8.889,8.3906,8.5408,71100.0],["2016-06-08",8.6159,8.7798,8.3906,8.7661,118800.0],["2016-06-09",8.7251,8.7729,8.3906,8.4657,64900.0],["2016-06-10",8.4452,8.4998,8.1175,8.1721,164900.0],["2016-06-13",8.2609,8.4589,8.179,8.4179,65600.0],["2016-06-14",8.4384,8.4862,8.2131,8.3018,38500.0],["2016-06-15",8.3701,8.6227,8.1926,8.4247,43200.0],["2016-06-16",8.4589,8.5545,8.2336,8.4657,96800.0],["2016-06-17",8.5818,8.5886,8.2336,8.2336,61200.0],["2016-06-20",8.295,8.4452,8.1994,8.2267,165400.0],["2016-06-21",8.2336,8.3701,8.1926,8.2745,148500.0],["2016-06-22",8.4179,8.4794,8.2541,8.4452,53400.0],["2016-06-23",8.5135,8.8753,8.4043,8.6705,113000.0],["2016-06-24",8.2609,8.3701,8.1585,8.1926,90600.0],["2016-06-27",8.2814,8.2814,7.783,7.899,130500.0],["2016-06-28",6.8203,8.2199,6.8203,8.1585,121900.0],["2016-06-29",8.2267,8.336,7.9605,8.2472,142200.0],["2016-06-30",8.3223,8.4384,8.0356,8.2131,76000.0],["2016-07-01",8.3701,8.493,8.2472,8.3769,87100.0],["2016-07-05",8.0834,8.3769,8.0834,8.2541,132200.0],["2016-07-06",8.1653,8.4589,8.1448,8.2814,30800.0],["2016-07-07",8.295,8.4179,8.0902,8.1107,55500.0],["2016-07-08",8.2541,8.2541,8.0561,8.0561,29100.0],["2016-07-11",8.0492,8.097,7.9264,8.0902,88100.0],["2016-07-12",8.3906,8.3906,8.0697,8.1994,118700.0],["2016-07-13",8.3478,8.3961,8.2029,8.2788,74100.0],["2016-07-14",8.4306,8.4926,8.2236,8.3685,52300.0],["2016-07-15",8.5271,8.5271,8.2926,8.5271,63300.0],["2016-07-18",8.5961,9.2377,8.5961,8.7617,182100.0],["2016-07-19",8.8238,8.8238,8.5616,8.6237,85200.0],["2016-07-20",8.6306,8.8445,8.4995,8.7341,28200.0],["2016-07-21",8.8238,8.9342,8.5685,8.6996,39400.0],["2016-07-22",8.7272,8.7893,8.5823,8.6927,47200.0],["2016-07-25",8.1408,8.2995,7.7269,8.2305,123600.0],["2016-07-26",8.2719,8.3892,8.1408,8.2374,41600.0],["2016-07-27",8.3478,8.3478,8.2167,8.2926,37500.0],["2016-07-28",8.2788,8.3754,8.2305,8.3685,41200.0],["2016-07-29",8.3271,8.3961,8.2857,8.3478,32400.0],["2016-08-01",8.3202,8.5202,8.2374,8.265,59900.0],["2016-08-02",8.2926,8.3547,8.1132,8.196,16200.0],["2016-08-03",8.2443,8.2788,8.0925,8.265,26800.0],["2016-08-04",8.334,8.4099,8.2443,8.3133,32300.0],["2016-08-05",8.3823,8.4995,8.2236,8.2719,41800.0],["2016-08-08",8.2098,8.2098,7.9338,7.9683,44600.0],["2016-08-09",8.0235,8.1408,7.8372,7.9407,21900.0],["2016-08-10",8.0442,8.2995,7.8786,8.1546,71800.0],["2016-08-11",8.2581,8.2581,7.7407,7.9545,72100.0],["2016-08-12",7.9407,7.9407,7.7269,7.7683,40000.0],["2016-08-15",7.8027,7.9338,7.5475,7.5889,57400.0],["2016-08-16",7.6027,7.6993,7.5061,7.6165,18900.0],["2016-08-17",7.5889,7.6648,7.3198,7.5199,39000.0],["2016-08-18",7.5475,7.6234,7.3612,7.3957,12900.0],["2016-08-19",7.3474,7.3957,7.2577,7.3405,34700.0],["2016-08-22",7.3267,7.3681,7.0922,7.1473,83000.0],["2016-08-23",7.1542,7.3612,7.1542,7.3129,32500.0],["2016-08-24",7.2991,7.4371,7.2439,7.4026,25600.0],["2016-08-25",7.4509,7.5061,7.3267,7.4095,20400.0],["2016-08-26",7.4026,7.6717,7.3957,7.6096,32800.0],["2016-08-29",7.6027,7.7062,7.5682,7.6441,54500.0],["2016-08-30",7.582,7.851,7.4578,7.8372,41800.0],["2016-08-31",7.7614,8.1615,7.7338,8.1477,48900.0],["2016-09-01",8.127,8.2236,7.9338,8.0304,64200.0],["2016-09-02",7.9545,8.1063,7.8441,8.0649,38200.0],["2016-09-06",8.0718,8.0718,7.7958,7.9407,29400.0],["2016-09-07",7.92,7.989,7.7889,7.9476,55300.0],["2016-09-08",8.0442,8.0442,7.851,7.9338,52000.0],["2016-09-09",7.9131,7.9131,7.6855,7.6924,23500.0],["2016-09-12",7.6855,7.7269,7.5268,7.651,26700.0],["2016-09-13",7.582,7.582,7.3336,7.3957,9900.0],["2016-09-14",7.4164,7.4992,7.3336,7.4026,15700.0],["2016-09-15",7.4578,7.5268,7.3198,7.4716,11700.0],["2016-09-16",7.5889,7.5889,7.4233,7.4854,31600.0],["2016-09-19",7.4923,7.5544,7.3405,7.444,41400.0],["2016-09-20",7.4854,7.9959,7.3198,7.6786,81100.0],["2016-09-21",7.6648,8.196,7.6648,8.1891,54000.0],["2016-09-22",8.1891,8.1891,8.0373,8.1339,31900.0],["2016-09-23",8.1132,8.2581,8.0994,8.2236,15300.0],["2016-09-26",8.1684,8.1684,8.0166,8.1132,8800.0],["2016-09-27",8.1477,8.1891,8.0649,8.1201,6600.0],["2016-09-28",8.0787,8.127,7.9614,8.127,29400.0],["2016-09-29",8.0442,8.2443,7.989,8.1615,23200.0],["2016-09-30",8.2305,8.3685,7.9476,7.9959,52300.0],["2016-10-03",7.9683,8.0787,7.9476,8.0718,21500.0],["2016-10-04",8.1063,8.1546,7.9062,7.9338,41300.0],["2016-10-05",7.9752,8.0373,7.789,7.8234,21300.0],["2016-10-06",7.8579,7.989,7.7683,7.8372,62700.0],["2016-10-07",7.8855,8.0787,7.8027,7.9545,37600.0],["2016-10-10",8.058,8.1822,7.9269,7.9821,38200.0],["2016-10-11",7.7958,7.8027,6.5678,6.9749,537000.0],["2016-10-12",7.0203,7.16,6.7269,6.9644,59400.0],["2016-10-13",6.8945,6.9784,6.8876,6.9155,52700.0],["2016-10-14",6.9853,7.0273,6.9015,6.9225,40900.0],["2016-10-17",6.8387,6.9295,6.7409,6.8037,42700.0],["2016-10-18",6.9015,6.9015,6.8037,6.8177,248700.0],["2016-10-19",6.8425,7.0123,6.7929,6.8,44400.0],["2016-10-20",6.7293,6.9203,6.7293,6.7505,91000.0],["2016-10-21",6.7717,6.7859,6.609,6.6443,32300.0],["2016-10-24",6.7151,6.7788,6.7009,6.7222,49700.0],["2016-10-25",6.7505,6.7717,6.7222,6.7505,26900.0],["2016-10-26",6.7363,6.8071,6.7222,6.7222,13900.0],["2016-10-27",6.7717,6.7929,6.7151,6.7788,27600.0],["2016-10-28",6.7292,6.8495,6.5736,6.6302,70200.0],["2016-10-31",6.5807,6.7009,6.5807,6.6443,53200.0],["2016-11-01",6.6939,6.892,6.5665,6.6656,105400.0],["2016-11-02",6.6585,6.8354,6.6514,6.8142,23700.0],["2016-11-03",6.7788,6.9062,6.7363,6.7788,11200.0],["2016-11-04",6.7788,6.9061,6.7646,6.7929,14200.0],["2016-11-07",6.8,6.8849,6.5807,6.6656,36300.0],["2016-11-08",6.8283,6.9203,6.7292,6.7576,74500.0],["2016-11-09",6.7434,6.8708,6.7222,6.7222,38300.0],["2016-11-10",6.8142,6.9698,6.7222,6.8283,100400.0],["2016-11-11",6.8283,7.0123,6.8142,6.8637,43000.0],["2016-11-14",6.9061,7.0689,6.9061,6.9628,22700.0],["2016-11-15",6.9486,7.1821,6.9486,7.1184,120100.0],["2016-11-16",7.1114,7.2741,7.1114,7.2104,151400.0],["2016-11-17",7.168,7.8968,7.168,7.5288,186300.0],["2016-11-18",7.5359,7.5359,7.3661,7.4227,358200.0],["2016-11-21",7.3944,7.5713,7.2599,7.4722,44900.0],["2016-11-22",7.4439,7.9605,7.4439,7.8897,47200.0],["2016-11-23",7.826,7.8968,7.6704,7.7199,13000.0],["2016-11-25",7.7694,7.8685,7.734,7.734,10000.0],["2016-11-28",7.7411,7.8543,7.6774,7.7128,15500.0],["2016-11-29",7.7623,7.8048,7.6774,7.7199,76200.0],["2016-11-30",7.8119,8.0454,7.7694,8.0383,75700.0],["2016-12-01",8.01,8.0383,7.8614,8.0171,58400.0],["2016-12-02",8.0312,8.1303,7.9463,8.0242,59000.0],["2016-12-05",8.01,8.0949,7.9605,7.9675,15600.0],["2016-12-06",8.0454,8.0454,7.8756,7.8897,36100.0],["2016-12-07",7.9109,8.0525,7.9039,7.9534,12000.0],["2016-12-08",7.9888,8.3638,7.9251,8.2435,85600.0],["2016-12-09",8.3143,8.3143,7.9817,8.0029,21800.0],["2016-12-12",8.0595,8.0808,7.7906,7.8826,119900.0],["2016-12-13",7.9888,8.1303,7.8756,8.01,28800.0],["2016-12-14",8.0949,8.1657,8.0171,8.0595,23700.0],["2016-12-15",8.0242,8.3709,7.8331,8.2647,112400.0],["2016-12-16",8.3213,8.4133,8.102,8.3921,52300.0],["2016-12-19",8.3921,8.3921,8.1444,8.1869,18300.0],["2016-12-20",8.1727,8.5336,7.9251,8.4487,86700.0],["2016-12-21",8.4629,8.5265,8.0949,8.2506,30100.0],["2016-12-22",8.2789,8.3001,7.9251,7.9322,45800.0],["2016-12-23",7.9039,8.1444,7.9039,8.0525,20300.0],["2016-12-27",7.9817,8.1374,7.9817,8.01,20800.0],["2016-12-28",8.01,8.1161,7.8897,7.9322,8700.0],["2016-12-29",8.0595,8.1161,7.8826,7.9534,11800.0],["2016-12-30",7.9605,7.9605,7.6774,7.7057,11400.0],["2017-01-03",7.7694,7.9109,7.6774,7.7623,29000.0],["2017-01-04",7.7623,7.9675,7.7553,7.8897,24500.0],["2017-01-05",7.8543,8.6893,7.6987,8.5407,87200.0],["2017-01-06",8.3355,8.3567,7.8473,7.8685,29800.0],["2017-01-09",7.8614,7.9039,7.6562,7.6562,27600.0],["2017-01-10",7.7128,7.8968,7.7128,7.7977,46300.0],["2017-01-11",7.734,8.0312,7.7199,7.8968,22800.0],["2017-01-12",7.7836,7.9605,7.727,7.9322,28300.0],["2017-01-13",7.8968,7.9534,7.8897,7.9251,28900.0],["2017-01-17",7.9534,8.1657,7.826,8.0454,49300.0],["2017-01-18",8.0346,8.1491,7.9703,7.9774,28000.0],["2017-01-19",7.9989,8.2064,7.9989,8.1348,18200.0],["2017-01-20",8.0919,8.1348,7.9631,7.9703,22200.0],["2017-01-23",7.9202,8.0418,7.7985,7.9273,33300.0],["2017-01-24",7.9345,7.9774,7.82,7.8629,34900.0],["2017-01-25",7.8343,7.9846,7.82,7.8558,130200.0],["2017-01-26",7.8701,7.9846,7.8343,7.8844,118200.0],["2017-01-27",7.913,8.0418,7.8629,7.9774,26000.0],["2017-01-30",7.8772,7.9774,7.7699,7.9059,95300.0],["2017-01-31",7.8558,7.8701,7.7628,7.8129,31000.0],["2017-02-01",7.7699,7.9917,7.7699,7.9488,34500.0],["2017-02-02",8.099,8.099,7.9846,8.0633,30200.0],["2017-02-03",8.1133,8.1133,7.9416,8.0418,24200.0],["2017-02-06",8.0275,8.0776,7.8343,7.8701,76500.0],["2017-02-07",7.8844,7.9703,7.8343,7.8701,35500.0],["2017-02-08",7.8558,8.0275,7.8343,8.0132,28400.0],["2017-02-09",7.9703,8.1277,7.9703,8.0847,25800.0],["2017-02-10",8.1563,8.1563,7.9631,8.0132,31600.0],["2017-02-13",7.9703,7.9917,7.8343,7.9488,64800.0],["2017-02-14",7.8772,7.9917,7.8701,7.9059,47700.0],["2017-02-15",8.0418,8.0418,7.8987,7.9202,46600.0],["2017-02-16",8.006,8.0275,7.8701,7.9202,21900.0],["2017-02-17",7.9416,8.0704,7.9416,8.0704,31500.0],["2017-02-21",8.099,8.099,8.0132,8.0847,33500.0],["2017-02-22",7.9846,8.0776,7.9846,8.006,13100.0],["2017-02-23",8.0132,8.0203,7.9703,7.9917,33400.0],["2017-02-24",7.9703,8.0704,7.9059,8.0203,28100.0],["2017-02-27",7.9989,8.0776,7.8701,7.9273,24800.0],["2017-02-28",7.9703,7.9703,7.8701,7.9345,48900.0],["2017-03-01",7.9273,8.0633,7.8844,8.0203,36200.0],["2017-03-02",7.9774,8.0776,7.8916,8.0203,31400.0],["2017-03-03",7.9416,8.0919,7.9345,8.0132,16900.0],["2017-03-06",7.9917,7.9917,7.8629,7.9059,54100.0],["2017-03-07",7.8916,7.9989,7.8629,7.913,22800.0],["2017-03-08",8.0203,8.4067,8.0132,8.1921,108900.0],["2017-03-09",8.1849,8.2564,7.9989,8.2064,171500.0],["2017-03-10",8.328,8.4925,8.3065,8.4425,26200.0],["2017-03-13",8.3709,8.4782,8.328,8.4568,60400.0],["2017-03-14",8.4067,8.4711,8.3638,8.3995,43100.0],["2017-03-15",8.4639,8.607,8.4282,8.5856,40100.0],["2017-03-16",8.5856,8.6285,8.5069,8.6142,13500.0],["2017-03-17",8.6571,8.7287,8.5856,8.6643,52200.0],["2017-03-20",8.6786,8.6929,8.607,8.6857,34500.0],["2017-03-21",8.6714,8.6786,8.5498,8.5856,29200.0],["2017-03-22",8.5856,8.607,8.4639,8.5856,27100.0],["2017-03-23",8.5927,8.7286,8.5283,8.6285,44400.0],["2017-03-24",8.6285,8.7143,8.6142,8.6571,14200.0],["2017-03-27",8.5712,8.6714,8.514,8.5999,30400.0],["2017-03-28",8.5856,8.7215,8.5856,8.6499,27400.0],["2017-03-29",8.5498,8.6643,8.5069,8.5927,39100.0],["2017-03-30",8.5498,8.6643,8.5498,8.6499,23400.0],["2017-03-31",8.6499,8.7215,8.6499,8.7,40100.0],["2017-04-03",8.7072,8.7286,8.4282,8.4639,20100.0],["2017-04-04",8.4568,8.6571,8.2135,8.3137,67400.0],["2017-04-05",8.2922,8.3566,8.099,8.142,11800.0],["2017-04-06",8.1277,8.2851,8.0346,8.1348,34500.0],["2017-04-07",8.1133,8.2922,8.1133,8.2278,20800.0],["2017-04-10",8.2278,8.3137,8.1992,8.2994,48200.0],["2017-04-11",8.2307,8.2813,8.1149,8.2379,36500.0],["2017-04-12",8.18,8.209,8.1294,8.1873,14900.0],["2017-04-13",8.209,8.209,8.0209,8.1873,46700.0],["2017-04-17",8.1873,8.3898,8.0932,8.1583,68000.0],["2017-04-18",8.0932,8.1077,7.9052,7.9992,58400.0],["2017-04-19",8.0281,8.0281,7.8473,7.8907,51400.0],["2017-04-20",7.9052,8.0209,7.869,7.992,77100.0],["2017-04-21",8.0137,8.0643,7.9486,8.0137,12300.0],["2017-04-24",8.1077,8.1728,8.1077,8.1149,14500.0],["2017-04-25",8.1656,8.2958,8.1656,8.2162,45700.0],["2017-04-26",8.209,8.4259,8.209,8.2958,541000.0],["2017-04-27",8.2596,8.4259,8.18,8.3753,25700.0],["2017-04-28",8.3319,8.5127,8.3319,8.4549,54300.0],["2017-05-01",8.4983,8.6068,8.4187,8.5417,25400.0],["2017-05-02",8.5127,8.6574,8.3753,8.5706,65600.0],["2017-05-03",8.5561,8.5561,8.2524,8.2813,8000.0],["2017-05-04",8.3392,8.4838,8.1873,8.4549,22700.0],["2017-05-05",8.2741,8.4838,8.2162,8.4332,20900.0],["2017-05-08",8.4621,8.4838,8.3175,8.4766,11400.0],["2017-05-09",9.0262,9.0262,8.5995,8.8382,267200.0],["2017-05-10",8.8527,9.0986,8.8527,9.0624,85500.0],["2017-05-11",9.0045,9.0335,8.925,9.0262,24800.0],["2017-05-12",8.9612,9.0118,8.802,8.9901,135100.0],["2017-05-15",8.9395,9.1492,8.9395,8.9828,18300.0],["2017-05-16",9.0335,9.0335,8.7514,8.831,8500.0],["2017-05-17",8.7369,8.8527,8.6646,8.7948,63300.0],["2017-05-18",8.9539,9.019,8.6935,8.9033,31300.0],["2017-05-19",8.9612,9.1926,8.9539,9.113,34500.0],["2017-05-22",9.1854,9.2071,8.9611,9.0407,10900.0],["2017-05-23",9.0335,9.0407,8.9395,8.9756,15000.0],["2017-05-24",8.9756,9.0552,8.8961,9.0552,16700.0],["2017-05-25",9.0696,9.2071,8.9033,8.9467,12600.0],["2017-05-26",8.9467,9.2577,8.9467,9.1854,52400.0],["2017-05-30",9.1347,9.2505,9.0986,9.1998,9500.0],["2017-05-31",9.1854,9.5904,9.1854,9.4674,110400.0],["2017-06-01",9.4457,9.5687,9.1998,9.3445,112900.0],["2017-06-02",9.4023,9.4023,9.2649,9.3517,56200.0],["2017-06-05",9.2866,9.4602,9.0913,9.4385,99200.0],["2017-06-06",9.4168,9.5325,9.3372,9.4457,9800.0],["2017-06-07",9.4747,9.5325,9.4096,9.4674,93800.0],["2017-06-08",9.4747,9.7567,9.4385,9.6048,18000.0],["2017-06-09",9.641,9.641,9.4385,9.4385,47000.0],["2017-06-12",9.2215,9.3879,8.9322,9.3445,73600.0],["2017-06-13",9.3372,9.4385,9.1347,9.2143,119300.0],["2017-06-14",9.2649,9.2722,9.1058,9.1709,20400.0],["2017-06-15",9.0769,9.2505,9.0479,9.0986,24200.0],["2017-06-16",9.0479,9.142,8.9539,9.113,9500.0],["2017-06-19",9.1637,9.1637,8.8165,8.8527,43000.0],["2017-06-20",8.8454,8.9178,8.6791,8.8382,28400.0],["2017-06-21",8.8454,8.8744,8.7442,8.802,27800.0],["2017-06-22",8.7297,8.8671,8.7297,8.7948,12200.0],["2017-06-23",8.7659,8.8744,8.6429,8.7876,20700.0],["2017-06-26",8.6429,8.925,8.4549,8.7948,43700.0],["2017-06-27",8.7803,8.9322,8.708,8.7876,50200.0],["2017-06-28",8.7876,9.0045,8.7876,8.9828,29500.0],["2017-06-29",8.9756,9.0407,8.6068,8.831,65900.0],["2017-06-30",8.831,9.3011,8.831,9.2505,62600.0],["2017-07-03",9.2505,9.7061,9.2432,9.3806,61300.0],["2017-07-05",9.4023,9.4457,9.2938,9.3879,17700.0],["2017-07-06",9.3445,9.4313,9.2577,9.2866,7400.0],["2017-07-07",9.2794,9.3734,9.1926,9.2215,102600.0],["2017-07-10",9.2288,9.4674,9.2288,9.3734,26900.0],["2017-07-11",9.4385,9.5615,9.3662,9.3806,45800.0],["2017-07-12",9.4385,9.5976,9.1564,9.3662,69200.0],["2017-07-13",9.3844,9.6108,9.2895,9.3844,29300.0],["2017-07-14",9.4429,9.5524,9.2749,9.4283,15700.0],["2017-07-17",9.4209,9.4209,9.012,9.2384,52300.0],["2017-07-18",9.2457,9.4209,9.1726,9.4136,47400.0],["2017-07-19",9.2968,9.4136,9.1361,9.1726,38900.0],["2017-07-20",9.3041,9.326,9.0704,9.2092,39800.0],["2017-07-21",9.2384,9.735,9.1873,9.6912,203600.0],["2017-07-24",9.6839,9.7277,9.4575,9.5232,33700.0],["2017-07-25",9.5159,9.735,9.5013,9.5159,52400.0],["2017-07-26",9.5889,9.6327,9.326,9.5232,72900.0],["2017-07-27",9.5159,9.64,9.4721,9.494,56500.0],["2017-07-28",9.4136,9.5232,9.4136,9.4648,18300.0],["2017-07-31",9.2384,9.6693,9.2384,9.2749,76000.0],["2017-08-01",9.2676,9.5451,9.1653,9.494,61600.0],["2017-08-02",9.4794,9.64,9.3698,9.4502,40100.0],["2017-08-03",9.4136,9.5378,9.2749,9.4356,27300.0],["2017-08-04",9.4648,9.5086,9.0704,9.2384,28800.0],["2017-08-07",9.158,9.2165,8.8805,9.0047,74100.0],["2017-08-08",8.9316,8.9316,8.7126,8.8294,188000.0],["2017-08-09",8.6103,8.9755,8.3912,8.8878,72000.0],["2017-08-10",8.6906,8.9609,8.5592,8.7491,70600.0],["2017-08-11",8.3255,8.7929,8.3255,8.6541,70500.0],["2017-08-14",8.5957,8.7637,8.4058,8.4789,82000.0],["2017-08-15",8.4716,8.7418,8.3985,8.5738,113400.0],["2017-08-16",8.5738,8.8221,8.5738,8.6541,35600.0],["2017-08-17",8.5373,8.8805,8.435,8.6687,118900.0],["2017-08-18",8.676,8.6906,8.5227,8.5665,66000.0],["2017-08-21",8.5446,8.676,8.3839,8.4569,53600.0],["2017-08-22",8.3693,8.5446,8.3109,8.362,31900.0],["2017-08-23",8.3255,8.5519,8.2525,8.4058,107900.0],["2017-08-24",8.4496,8.5811,8.3255,8.4715,32600.0],["2017-08-25",8.6176,8.7052,8.3839,8.676,54200.0],["2017-08-28",8.7052,8.7052,8.4496,8.5738,51300.0],["2017-08-29",8.5884,8.6833,8.5227,8.5957,54500.0],["2017-08-30",8.5227,8.8075,8.5227,8.6322,18600.0],["2017-08-31",8.6176,8.771,8.5884,8.7345,39300.0],["2017-09-01",8.7564,9.1288,8.6833,9.1069,15600.0],["2017-09-05",9.0923,9.3041,9.0777,9.2019,106500.0],["2017-09-06",9.2238,9.3114,9.012,9.1799,46000.0],["2017-09-07",9.2749,9.4429,9.1215,9.3479,20500.0],["2017-09-08",9.3114,9.3333,8.8367,9.1361,66100.0],["2017-09-11",9.2092,9.326,9.0631,9.253,30800.0],["2017-09-12",9.2749,9.2749,9.0485,9.2676,30200.0],["2017-09-13",9.2603,9.2749,9.1873,9.2749,39300.0],["2017-09-14",9.253,9.2676,9.0339,9.2384,72200.0],["2017-09-15",9.2384,9.2603,9.1653,9.2603,47600.0],["2017-09-18",9.2384,9.3041,9.158,9.2311,22500.0],["2017-09-19",9.1215,9.2676,9.0485,9.2457,23400.0],["2017-09-20",9.253,9.494,9.1946,9.2895,47100.0],["2017-09-21",9.1288,9.3041,9.1288,9.2457,8200.0],["2017-09-22",9.0412,9.2895,9.0412,9.2165,6800.0],["2017-09-25",9.2165,9.3844,9.0558,9.1288,25000.0],["2017-09-26",9.253,9.253,9.012,9.0923,25300.0],["2017-09-27",9.0558,9.2603,8.8878,8.917,53900.0],["2017-09-28",8.9024,9.1288,8.9024,9.0777,4900.0],["2017-09-29",9.0631,9.0923,8.844,9.0923,80500.0],["2017-10-02",9.0777,9.1946,8.9828,8.9974,19200.0],["2017-10-03",9.0412,9.2019,8.7856,8.9462,132100.0],["2017-10-04",8.9755,9.1142,8.7783,8.8659,248700.0],["2017-10-05",8.8805,9.0923,8.8805,8.9609,35500.0],["2017-10-06",9.0266,9.0777,8.917,8.9828,62100.0],["2017-10-09",8.9462,9.1142,8.8294,8.9389,22800.0],["2017-10-10",8.9389,9.012,8.9316,8.9828,24700.0],["2017-10-11",8.9389,9.1288,8.8148,8.9389,39900.0],["2017-10-12",8.9316,9.1653,8.7345,8.9901,17600.0],["2017-10-13",9.0159,9.1708,9.0159,9.1413,32700.0],["2017-10-16",9.1708,9.2225,9.097,9.193,63100.0],["2017-10-17",9.2225,9.2225,9.1561,9.1782,193200.0],["2017-10-18",9.2225,9.2299,9.1044,9.2003,138200.0],["2017-10-19",9.252,9.3848,8.9495,9.0602,59000.0],["2017-10-20",9.2003,9.3036,8.8978,9.2151,17200.0],["2017-10-23",9.0897,9.3036,9.0897,9.2003,222100.0],["2017-10-24",9.252,9.3995,9.1782,9.3627,45600.0],["2017-10-25",9.4364,9.4733,9.3036,9.3627,22200.0],["2017-10-26",9.4143,9.4438,9.1192,9.37,23700.0],["2017-10-27",9.3995,9.4733,9.193,9.3995,20400.0],["2017-10-30",9.4069,9.4364,9.0602,9.1487,9600.0],["2017-10-31",9.1044,9.2594,8.9347,9.1339,48500.0],["2017-11-01",9.2299,9.3479,8.979,9.1708,23300.0],["2017-11-02",9.0823,9.4143,9.0823,9.2815,11600.0],["2017-11-03",9.3405,9.4143,9.2003,9.3627,11700.0],["2017-11-06",9.3627,9.4291,9.038,9.3553,58100.0],["2017-11-07",9.5914,10.2111,9.5102,9.8422,336100.0],["2017-11-08",9.8644,10.1742,9.8644,10.13,74500.0],["2017-11-09",9.9972,10.0267,9.7537,9.7906,329700.0],["2017-11-10",9.9529,9.9529,9.7758,9.8865,24000.0],["2017-11-13",9.9603,10.1152,9.8644,9.9824,129300.0],["2017-11-14",9.9676,10.1373,9.9012,10.1226,40500.0],["2017-11-15",10.0857,10.1152,10.0341,10.0931,43600.0],["2017-11-16",10.0562,10.1447,10.0267,10.1152,19400.0],["2017-11-17",10.0341,10.1447,9.9972,10.13,132400.0],["2017-11-20",10.13,10.3218,10.0193,10.3218,140100.0],["2017-11-21",10.3144,10.5358,10.2037,10.4546,63700.0],["2017-11-22",10.639,10.639,10.4398,10.4989,45000.0],["2017-11-24",10.5284,10.6981,10.4767,10.6464,25700.0],["2017-11-27",10.5505,10.8899,10.462,10.7497,72700.0],["2017-11-28",10.7202,10.9415,10.5505,10.7202,36600.0],["2017-11-29",10.6686,10.735,10.3734,10.58,80900.0],["2017-11-30",10.5653,10.6833,10.4767,10.6464,60000.0],["2017-12-01",10.58,10.6612,10.3439,10.6095,170700.0],["2017-12-04",10.6981,10.8087,10.3439,10.5136,49300.0],["2017-12-05",10.4472,10.5431,10.3439,10.5136,214800.0],["2017-12-06",10.5062,10.9711,10.5062,10.8678,71400.0],["2017-12-07",10.8825,11.0006,10.8014,10.8825,60600.0],["2017-12-08",10.9637,11.0301,10.5284,10.8825,59100.0],["2017-12-11",10.794,10.9858,10.6833,10.9415,57700.0],["2017-12-12",10.853,10.9637,10.6095,10.7866,23300.0],["2017-12-13",10.8604,10.9489,10.5874,10.7202,44300.0],["2017-12-14",10.6243,10.9047,10.5874,10.7497,13800.0],["2017-12-15",10.7866,10.9489,10.639,10.9047,35000.0],["2017-12-18",10.8604,10.9489,10.5136,10.8973,67500.0],["2017-12-19",10.8087,11.0301,10.8014,10.9563,32700.0],["2017-12-20",10.9932,10.9932,10.6759,10.9415,23200.0],["2017-12-21",10.9415,11.2588,10.8825,11.1998,86100.0],["2017-12-22",11.185,11.7015,11.0301,11.5539,50400.0],["2017-12-26",11.5834,11.7679,11.4432,11.6941,19800.0],["2017-12-27",11.7679,11.8417,11.6203,11.6277,36200.0],["2017-12-28",11.6277,11.6572,11.3621,11.5023,84200.0],["2017-12-29",11.4432,11.8195,11.2809,11.6572,69900.0],["2018-01-02",11.6498,11.9597,11.3621,11.7089,19300.0],["2018-01-03",11.731,11.7531,11.7015,11.7015,44300.0],["2018-01-04",11.7015,11.7384,11.6941,11.6941,21800.0],["2018-01-05",11.6941,11.7162,11.4654,11.6351,25000.0],["2018-01-08",11.7089,11.7089,11.2367,11.3768,48000.0],["2018-01-09",11.5392,11.5392,11.2662,11.399,39100.0],["2018-01-10",11.4137,11.4137,10.8825,11.0227,49600.0],["2018-01-11",11.1112,11.3178,11.1112,11.2145,12400.0],["2018-01-12",11.1703,11.2367,10.8235,11.0965,34800.0],["2018-01-16",11.1703,11.2588,10.9932,10.9932,18100.0],["2018-01-17",10.9637,11.1186,10.8973,10.8973,49900.0],["2018-01-18",10.9754,11.2656,10.9084,11.1838,28700.0],["2018-01-19",11.1093,11.3251,10.8712,11.1689,11000.0],["2018-01-22",11.1838,11.3475,10.715,11.3475,72100.0],["2018-01-23",11.1614,11.5335,11.1614,11.4814,32600.0],["2018-01-24",11.3847,11.5484,11.1689,11.1912,20700.0],["2018-01-25",11.2805,11.2954,10.8489,11.1093,20600.0],["2018-01-26",10.9828,11.1986,10.7968,11.1838,48200.0],["2018-01-29",11.0945,11.3475,10.8191,10.8191,39000.0],["2018-01-30",10.7001,10.9828,10.7001,10.8787,17900.0],["2018-01-31",11.0424,11.0424,10.5513,10.7596,57600.0],["2018-02-01",10.834,10.834,10.4545,10.6331,56800.0],["2018-02-02",10.5587,10.5587,10.4173,10.462,24500.0],["2018-02-05",10.3801,10.4843,10.2239,10.3652,27800.0],["2018-02-06",10.2685,10.4917,10.1867,10.4917,31100.0],["2018-02-07",10.4173,10.4843,10.2387,10.3652,28200.0],["2018-02-08",10.4917,10.5289,10.0081,10.0453,49700.0],["2018-02-09",10.1271,10.3057,9.8072,9.9932,62000.0],["2018-02-12",9.9858,10.1495,9.7997,10.1495,34700.0],["2018-02-13",10.3355,10.3355,9.8518,9.8518,158600.0],["2018-02-14",9.9039,10.0825,9.6732,9.7849,44200.0],["2018-02-15",9.7328,9.9932,9.703,9.7104,52000.0],["2018-02-16",9.7997,9.9709,9.5095,9.7104,83300.0],["2018-02-20",9.7104,10.0155,9.5319,9.6956,19500.0],["2018-02-21",9.6881,9.9113,9.5988,9.636,168700.0],["2018-02-22",9.6509,9.889,9.5616,9.7997,17200.0],["2018-02-23",9.8741,10.2313,9.77,10.0602,39300.0],["2018-02-26",10.0378,10.0527,9.7476,10.0006,33400.0],["2018-02-27",9.9039,10.2313,9.7476,9.8444,38100.0],["2018-02-28",9.9262,10.0676,9.6211,10.0006,40600.0],["2018-03-01",9.8816,10.1718,9.8816,10.0304,16800.0],["2018-03-02",10.023,10.209,9.7625,10.1643,29900.0],["2018-03-05",10.1495,10.5885,9.8741,10.4397,65500.0],["2018-03-06",10.4024,11.0349,10.2983,11.0349,37900.0],["2018-03-07",11.0052,11.1019,10.5438,10.8787,29300.0],["2018-03-08",10.6926,10.901,10.6331,10.8191,41000.0],["2018-03-09",10.581,10.8638,10.0453,10.6108,171500.0],["2018-03-12",10.6108,10.9233,10.4397,10.7001,47600.0],["2018-03-13",10.7968,10.9308,10.5066,10.715,38800.0],["2018-03-14",10.7671,10.9233,10.5736,10.648,47100.0],["2018-03-15",10.6331,10.968,10.5289,10.9159,31800.0],["2018-03-16",10.8638,10.901,10.7001,10.715,26100.0],["2018-03-19",10.7001,11.3326,10.6108,11.2358,46900.0],["2018-03-20",10.8638,11.34,10.3652,10.4397,76100.0],["2018-03-21",10.3801,10.7447,10.1569,10.4992,136700.0],["2018-03-22",10.4173,10.4173,9.77,9.8444,29100.0],["2018-03-23",9.9188,10.0453,9.5914,9.6137,22300.0],["2018-03-26",9.6063,10.1495,9.3533,9.77,111800.0],["2018-03-27",9.636,9.9411,9.1747,9.4426,145700.0],["2018-03-28",9.4649,9.5542,9.3012,9.3384,61400.0],["2018-03-29",9.3756,9.7402,9.3756,9.5244,44900.0],["2018-04-02",9.5765,9.636,9.3682,9.4723,82200.0],["2018-04-03",9.4798,9.8444,9.3979,9.5542,62100.0],["2018-04-04",9.2937,9.636,9.2937,9.6212,21100.0],["2018-04-05",9.6212,9.7328,9.4351,9.5616,49200.0],["2018-04-06",9.5319,9.7476,9.5319,9.7104,24200.0],["2018-04-09",9.77,9.956,9.6435,9.6584,23000.0],["2018-04-10",9.6807,10.0974,9.5988,9.956,36500.0],["2018-04-11",9.9634,10.0602,9.8295,9.8965,29400.0],["2018-04-12",9.9979,10.2007,9.9002,10.058,46100.0],["2018-04-13",10.2232,10.5011,9.9904,10.3584,184200.0],["2018-04-16",10.426,10.6739,10.2908,10.5087,78200.0],["2018-04-17",10.5312,10.8842,10.5312,10.6739,30600.0],["2018-04-18",10.6213,10.7866,10.4636,10.5011,36900.0],["2018-04-19",10.5087,10.734,10.3359,10.6288,119800.0],["2018-04-20",10.5913,10.5913,10.3659,10.5087,84700.0],["2018-04-23",10.3509,10.5838,10.3284,10.5687,70400.0],["2018-04-24",10.5838,11.3424,10.5537,11.087,232400.0],["2018-04-25",11.1171,11.1171,10.7641,10.7716,78800.0],["2018-04-26",10.9594,10.9669,10.4861,10.5011,23700.0],["2018-04-27",10.5312,10.6739,10.3659,10.3659,70200.0],["2018-04-30",10.381,10.6514,10.3359,10.5162,78800.0],["2018-05-01",10.4335,10.7265,10.426,10.6814,219700.0],["2018-05-02",10.7415,10.9744,10.7415,10.8241,105300.0],["2018-05-03",10.7941,10.9443,10.6439,10.7115,21200.0],["2018-05-04",10.7791,10.8542,10.734,10.734,23500.0],["2018-05-07",10.8166,10.8917,10.6664,10.704,33000.0],["2018-05-08",10.7641,11.1096,10.6063,10.7415,55600.0],["2018-05-09",10.8166,10.8241,10.5913,10.719,46000.0],["2018-05-10",11.8082,13.0851,11.2673,12.6645,194300.0],["2018-05-11",12.6795,12.7396,12.2063,12.364,47900.0],["2018-05-14",12.364,12.4091,11.8006,11.8758,159200.0],["2018-05-15",11.8682,12.1687,11.8082,12.0035,367400.0],["2018-05-16",12.1837,12.7095,12.1462,12.3865,129700.0],["2018-05-17",12.4541,12.7922,12.3265,12.5368,139400.0],["2018-05-18",12.6044,12.9199,12.5443,12.6795,374200.0],["2018-05-21",12.7696,13.1302,12.7696,13.0626,128900.0],["2018-05-22",13.1452,13.8137,13.0401,13.656,278100.0],["2018-05-23",13.5508,13.5959,13.2954,13.4382,209500.0],["2018-05-24",13.3781,13.671,13.0776,13.671,121400.0],["2018-05-25",13.6635,13.7612,13.3781,13.7161,104900.0],["2018-05-29",13.7461,14.5799,13.5433,14.0391,606400.0],["2018-05-30",14.2043,14.7001,14.1292,14.5198,142600.0],["2018-05-31",14.8353,15.0757,14.2419,14.2644,98200.0],["2018-06-01",14.3996,14.4597,14.0842,14.3996,106200.0],["2018-06-04",14.5123,14.61,13.8363,13.994,90900.0],["2018-06-05",14.0766,14.2344,13.7311,14.0842,78100.0],["2018-06-06",14.1743,14.1743,13.7687,13.8588,46700.0],["2018-06-07",13.8738,13.9489,13.7536,13.8813,60800.0],["2018-06-08",13.7762,13.9715,13.686,13.8212,76800.0],["2018-06-11",13.671,13.7762,12.8898,13.4907,195300.0],["2018-06-12",13.4006,13.6485,13.2729,13.4231,64500.0],["2018-06-13",13.3405,13.6184,13.3405,13.5208,128500.0],["2018-06-14",13.5133,13.5659,13.3405,13.4983,106000.0],["2018-06-15",13.3931,13.641,13.2954,13.5583,115500.0],["2018-06-18",13.6109,13.6635,13.3706,13.4907,89600.0],["2018-06-19",13.4156,13.5433,13.1677,13.4532,109400.0],["2018-06-20",13.4382,13.8363,13.3781,13.4607,251300.0],["2018-06-21",13.3706,13.3706,12.8748,12.995,81300.0],["2018-06-22",13.0476,13.2053,12.9724,12.995,59300.0],["2018-06-25",12.8823,12.9349,12.657,12.8147,97800.0],["2018-06-26",12.8297,13.1377,12.6269,12.9574,36000.0],["2018-06-27",12.9424,13.0701,12.7922,12.9274,59500.0],["2018-06-28",12.98,13.01,12.6945,12.995,105400.0],["2018-06-29",12.995,13.1978,12.9424,13.1302,41200.0],["2018-07-02",13.1152,13.4907,13.0926,13.4156,66900.0],["2018-07-03",13.3706,13.5208,13.1527,13.3931,71200.0],["2018-07-05",13.5208,13.6034,13.2504,13.5133,90700.0],["2018-07-06",13.4983,13.5809,13.318,13.4682,117300.0],["2018-07-09",13.5583,13.8212,13.5208,13.671,123300.0],["2018-07-10",13.7386,13.7612,13.5208,13.5959,84000.0],["2018-07-11",13.6184,13.8438,13.5208,13.7461,144000.0],["2018-07-12",13.7726,13.9692,13.7121,13.9617,135100.0],["2018-07-13",14.0222,14.2491,13.8785,14.0298,106600.0],["2018-07-16",14.1281,14.1281,13.8936,14.0676,57300.0],["2018-07-17",13.9693,14.1583,13.9693,14.1281,70400.0],["2018-07-18",14.1659,14.355,14.0676,14.3096,80200.0],["2018-07-19",14.302,14.4533,14.1205,14.423,120800.0],["2018-07-20",14.4079,14.5289,14.234,14.4004,53800.0],["2018-07-23",14.2718,14.2945,13.8936,14.1129,72100.0],["2018-07-24",14.1659,14.355,14.06,14.3398,70700.0],["2018-07-25",14.3398,14.5441,14.181,14.5365,76500.0],["2018-07-26",14.4306,14.5667,14.0978,14.2188,68700.0],["2018-07-27",14.1508,14.1508,13.9012,13.9541,38100.0],["2018-07-30",13.9314,13.9844,13.6743,13.7424,43700.0],["2018-07-31",13.6818,14.0676,13.402,13.9919,66800.0],["2018-08-01",13.9541,14.3247,13.9541,14.1205,105500.0],["2018-08-02",14.7407,15.4516,14.4911,15.134,133200.0],["2018-08-03",15.1264,15.497,14.6046,15.255,135400.0],["2018-08-06",15.1794,15.4138,15.0205,15.1264,175100.0],["2018-08-07",15.2777,15.8903,15.1264,15.7844,197100.0],["2018-08-08",15.8827,16.2609,15.2626,15.3533,206500.0],["2018-08-09",15.4668,15.5651,15.2172,15.2928,179000.0],["2018-08-10",15.3155,15.7466,15.1718,15.5273,229200.0],["2018-08-13",15.6407,15.8374,15.2399,15.4289,93600.0],["2018-08-14",15.497,15.497,15.2474,15.3987,66900.0],["2018-08-15",15.4214,15.5121,15.0432,15.2474,83500.0],["2018-08-16",15.3684,15.6332,15.1945,15.5575,93700.0],["2018-08-17",15.6558,16.1928,15.5651,16.0794,91100.0],["2018-08-20",16.1096,16.5559,15.9508,16.3517,114700.0],["2018-08-21",16.45,16.7147,16.2987,16.5483,88500.0],["2018-08-22",16.5483,16.6466,16.2912,16.4878,23400.0],["2018-08-23",16.4878,16.7979,16.2533,16.6391,368400.0],["2018-08-24",16.7752,17.0172,16.5559,16.7147,75300.0],["2018-08-27",16.9567,17.3349,16.5559,17.0475,113400.0],["2018-08-28",17.1912,17.2063,16.8886,17.1534,182100.0],["2018-08-29",17.2819,17.4937,16.934,17.3046,348200.0],["2018-08-30",17.3651,17.6072,16.934,17.2063,185000.0],["2018-08-31",17.2139,17.3576,16.987,17.2139,273700.0],["2018-09-04",17.2139,17.2139,16.5861,16.7298,228200.0],["2018-09-05",16.6996,16.8584,16.4802,16.6013,104700.0],["2018-09-06",16.571,16.6996,16.1021,16.329,86200.0],["2018-09-07",16.1853,16.3441,16.0491,16.0945,45000.0],["2018-09-10",15.8525,16.3517,15.5273,15.792,118300.0],["2018-09-11",15.8601,16.0038,15.7315,15.8449,40900.0],["2018-09-12",15.8449,15.8449,15.55,15.6483,62200.0],["2018-09-13",15.7012,15.8676,15.5878,15.6332,105800.0],["2018-09-14",15.6558,15.9886,15.3382,15.9508,172400.0],["2018-09-17",15.9508,16.1626,15.7542,15.9508,78600.0],["2018-09-18",16.2609,16.7223,16.0718,16.4954,151500.0],["2018-09-19",16.4954,17.2895,16.2685,17.2214,217700.0],["2018-09-20",17.4181,17.7962,17.2517,17.6903,287400.0],["2018-09-21",17.8567,18.3559,17.713,18.3483,314700.0],["2018-09-24",18.3484,18.3484,17.5013,17.9626,165100.0],["2018-09-25",18.0004,18.1895,17.5391,17.6601,187100.0],["2018-09-26",17.6374,17.9853,17.5845,17.7962,166700.0],["2018-09-27",17.8114,17.8114,17.1685,17.471,126200.0],["2018-09-28",17.4332,17.5996,17.2592,17.5845,120100.0],["2018-10-01",17.4029,17.5845,17.0323,17.4861,140500.0],["2018-10-02",17.4861,17.5845,17.1155,17.1307,83100.0],["2018-10-03",17.0777,17.5845,17.0777,17.5164,178800.0],["2018-10-04",17.4937,17.5769,17.35,17.4181,106000.0],["2018-10-05",17.5693,17.5845,17.2063,17.4559,110700.0],["2018-10-08",17.3954,17.3954,17.1231,17.1685,72000.0],["2018-10-09",17.2517,17.2517,16.6693,17.1382,86400.0],["2018-10-10",16.9718,17.1912,16.4878,16.6996,121900.0],["2018-10-11",16.6391,16.9189,16.3138,16.571,149700.0],["2018-10-12",16.6013,16.8055,16.1928,16.3592,92500.0],["2018-10-15",16.5256,17.0626,16.4878,16.8433,75600.0],["2018-10-16",16.866,17.4105,16.8508,17.4029,98900.0],["2018-10-17",17.2668,17.4861,17.1004,17.3954,54700.0],["2018-10-18",17.9011,17.9011,17.1634,17.2395,190500.0],["2018-10-19",17.3384,17.3384,16.9353,17.0114,175600.0],["2018-10-22",16.9885,17.057,16.7832,16.8441,115000.0],["2018-10-23",16.6996,16.7148,16.1596,16.6463,75100.0],["2018-10-24",16.6996,16.8136,16.0304,16.1368,124400.0],["2018-10-25",16.3574,16.5931,16.1673,16.3498,74900.0],["2018-10-26",16.2281,16.692,16.1901,16.4866,47700.0],["2018-10-29",16.6539,16.9049,16.4106,16.5399,71600.0],["2018-10-30",16.5855,17.0038,16.4562,16.8897,98400.0],["2018-10-31",17.0874,17.7566,16.8136,17.5513,290000.0],["2018-11-01",18.6615,20.4942,17.8174,19.5133,537000.0],["2018-11-02",19.6577,20.3117,19.3459,20.2357,137300.0],["2018-11-05",20.2357,20.7528,20.1672,20.4334,223200.0],["2018-11-06",20.403,20.8136,20.2585,20.5018,247200.0],["2018-11-07",20.8669,21.2623,20.7224,21.057,259300.0],["2018-11-08",21.057,21.3383,20.8593,21.0418,157400.0],["2018-11-09",20.9125,21.133,20.5323,20.6615,93800.0],["2018-11-12",20.5703,20.5931,19.9619,19.9999,105800.0],["2018-11-13",19.9315,20.5018,19.825,20.2509,84600.0],["2018-11-14",20.4562,20.5475,19.1786,19.3003,123700.0],["2018-11-15",19.1482,19.3003,18.692,19.2623,151600.0],["2018-11-16",19.2167,19.5209,18.8669,18.9505,79700.0],["2018-11-19",18.6691,18.9809,18.3802,18.441,107300.0],["2018-11-20",18.114,18.2433,17.384,17.4296,155500.0],["2018-11-21",17.4296,18.3117,17.1787,18.2433,130800.0],["2018-11-23",18.0608,18.3802,17.8174,18.114,30600.0],["2018-11-26",18.3269,18.4562,17.8859,18.3421,65200.0],["2018-11-27",18.1748,18.479,17.8783,18.4106,60800.0],["2018-11-28",18.5094,18.5551,17.9847,18.2433,80000.0],["2018-11-29",18.2205,18.3574,17.9467,18.1216,51900.0],["2018-11-30",18.0152,18.0532,17.2395,17.4828,102100.0],["2018-12-03",17.5817,18.0304,17.5437,17.9847,123800.0],["2018-12-04",17.9315,17.9315,16.9809,17.3003,130300.0],["2018-12-06",17.0418,17.4676,16.8136,17.3764,54600.0],["2018-12-07",17.422,17.8631,17.057,17.6882,94900.0],["2018-12-10",17.5741,17.8326,16.8517,17.1863,85600.0],["2018-12-11",17.3307,17.3307,16.7984,17.0266,47500.0],["2018-12-12",17.2319,17.4904,16.8897,17.2547,36200.0],["2018-12-13",17.2243,17.6882,17.1254,17.6806,107200.0],["2018-12-14",17.4904,17.6273,17.1787,17.2775,134100.0],["2018-12-17",17.1634,17.1634,16.114,16.2737,103700.0],["2018-12-18",16.0076,16.1064,13.3612,14.3193,1442200.0],["2018-12-19",14.3726,14.8212,13.4828,13.5589,578700.0],["2018-12-20",13.5589,13.5589,12.9277,13.3079,455600.0],["2018-12-21",13.3992,13.4448,12.9049,12.9505,263500.0],["2018-12-24",12.6768,12.7604,12.4638,12.7452,150000.0],["2018-12-26",12.7452,13.0798,12.4943,13.057,192000.0],["2018-12-27",12.8669,13.2091,12.5019,13.1863,152800.0],["2018-12-28",13.1939,13.2851,12.9049,12.9505,112800.0],["2018-12-31",13.0114,13.4296,12.9962,13.4068,194000.0],["2019-01-02",13.346,13.4905,13.1406,13.346,105100.0],["2019-01-03",13.384,13.5437,13.0646,13.1178,170200.0],["2019-01-04",13.3384,13.7262,13.1178,13.4372,237500.0],["2019-01-07",13.4372,13.4524,13.2015,13.2775,124600.0],["2019-01-08",13.3612,13.4676,13.0722,13.3612,126100.0],["2019-01-09",13.3688,14.114,13.2927,14.1064,439800.0],["2019-01-10",14.0304,14.9353,13.9543,14.9201,252300.0],["2019-01-11",14.8821,14.9581,14.6463,14.9353,159200.0],["2019-01-14",14.8441,14.8441,14.6007,14.7224,205600.0],["2019-01-15",14.6311,14.8136,14.5247,14.5855,266700.0],["2019-01-16",14.6463,14.7984,14.3346,14.3726,231900.0],["2019-01-17",14.4683,14.6826,14.4683,14.5525,104800.0],["2019-01-18",14.5448,15.0577,14.5448,15.0118,120200.0],["2019-01-22",14.851,14.9812,14.5908,14.6596,157500.0],["2019-01-23",14.6673,14.7668,14.5219,14.5984,348700.0],["2019-01-24",14.5142,14.7515,14.4989,14.6826,97200.0],["2019-01-25",14.7898,15.3945,14.7439,15.318,98400.0],["2019-01-28",15.295,15.295,15.0883,15.1036,102300.0],["2019-01-29",15.1802,15.4481,15.1113,15.1802,145000.0],["2019-01-30",15.2721,15.4175,15.1572,15.2874,63300.0],["2019-01-31",15.341,15.341,15.0654,15.2414,110500.0],["2019-02-01",15.3256,15.4405,15.0807,15.2185,340200.0],["2019-02-04",15.1266,15.2644,14.9199,14.9735,87800.0],["2019-02-05",14.9658,15.0424,14.5907,14.9199,212800.0],["2019-02-06",14.9735,15.073,14.7745,14.9276,191400.0],["2019-02-07",14.9276,15.0501,14.7362,14.9429,169100.0],["2019-02-08",14.9276,15.0807,14.675,14.9888,242100.0],["2019-02-11",15.0118,15.1113,14.874,14.9965,139100.0],["2019-02-12",15.119,15.1419,14.8663,14.9276,164200.0],["2019-02-13",15.0501,15.0577,14.9123,14.9352,84800.0],["2019-02-14",14.9352,15.0654,14.7362,14.9429,59200.0],["2019-02-15",15.0654,15.2567,15.0041,15.2338,91100.0],["2019-02-19",15.2721,15.2721,14.9199,14.9735,149700.0],["2019-02-20",14.9276,15.1879,14.9199,15.0807,99700.0],["2019-02-21",15.0041,15.1266,14.9888,15.0041,93500.0],["2019-02-22",15.1266,15.1266,14.9505,15.0501,76100.0],["2019-02-25",15.2032,15.2644,15.0807,15.1802,132700.0],["2019-02-26",15.2108,15.2261,14.9046,14.9276,58300.0],["2019-02-27",14.8357,15.0271,14.7515,14.8281,109100.0],["2019-02-28",14.8587,14.8587,14.3075,14.3994,288800.0],["2019-03-01",14.5142,14.6979,14.3534,14.5295,119700.0],["2019-03-04",14.5754,14.6443,14.1621,14.231,91400.0],["2019-03-05",14.2692,14.4147,14.1468,14.2769,164900.0],["2019-03-06",14.2616,14.2616,13.6568,13.7181,104100.0],["2019-03-07",13.741,13.8635,13.5573,13.8329,60700.0],["2019-03-08",13.7334,14.009,13.6721,13.7563,137900.0],["2019-03-11",14.5448,16.007,14.3611,15.8309,1668600.0],["2019-03-12",17.1705,17.1705,14.8587,15.7773,633600.0],["2019-03-13",15.9228,17.4614,15.8998,17.2241,311800.0],["2019-03-14",17.071,18.5561,16.8337,17.7676,363700.0],["2019-03-15",17.6758,17.9973,17.3313,17.8442,248200.0],["2019-03-18",17.9284,18.3112,17.6222,17.6758,223600.0],["2019-03-19",17.7447,17.9131,17.339,17.7447,191500.0],["2019-03-20",17.6452,17.7676,17.3007,17.4691,136300.0],["2019-03-21",17.3696,17.8595,17.3696,17.7523,211900.0],["2019-03-22",17.4997,17.7294,16.9103,17.1782,121000.0],["2019-03-25",17.1476,17.5916,17.0787,17.3619,95400.0],["2019-03-26",17.3925,17.5227,17.1399,17.2777,164500.0],["2019-03-27",17.3543,19.0231,17.339,18.9312,357900.0],["2019-03-28",18.8853,19.1992,18.6863,18.6939,340800.0],["2019-03-29",18.9465,19.2145,18.6021,19.1226,137400.0],["2019-04-01",19.2145,19.6355,18.9236,19.4977,89300.0],["2019-04-02",19.4288,19.7656,19.291,19.6585,162800.0],["2019-04-03",19.8575,19.9953,19.3599,19.6355,176500.0],["2019-04-04",19.6508,19.8345,19.3676,19.6049,98700.0],["2019-04-05",19.559,19.7121,19.513,19.5896,84500.0],["2019-04-08",19.4671,19.5436,19.291,19.4212,109800.0],["2019-04-09",19.4288,19.4288,19.1609,19.2834,111800.0],["2019-04-10",19.3676,19.3905,19.1685,19.3063,104000.0],["2019-04-11",19.3563,19.3563,19.0871,19.164,69800.0],["2019-04-12",19.3179,19.3563,18.9332,18.9717,55100.0],["2019-04-15",18.9948,19.1332,18.6486,18.8794,117300.0],["2019-04-16",18.887,19.0332,18.7332,18.964,161600.0],["2019-04-17",19.164,20.1641,19.0486,19.9333,259700.0],["2019-04-18",19.9103,20.0026,19.5641,19.7564,125800.0],["2019-04-22",19.7718,19.7718,19.2409,19.3563,35000.0],["2019-04-23",19.3179,19.464,19.164,19.2256,92100.0],["2019-04-24",19.164,19.164,19.0101,19.0563,57100.0],["2019-04-25",18.8871,18.9563,18.6639,18.7332,54800.0],["2019-04-26",18.6793,18.8947,18.6793,18.764,34000.0],["2019-04-29",18.7717,18.8332,18.5716,18.7101,29800.0],["2019-04-30",18.7716,18.8255,18.4716,18.4716,97900.0],["2019-05-01",18.4485,18.6639,18.0869,18.4178,194500.0],["2019-05-02",17.5484,18.6409,17.5484,18.5485,377100.0],["2019-05-03",18.6716,19.1178,18.3485,18.9101,116700.0],["2019-05-06",18.4562,18.8794,18.4178,18.7409,55200.0],["2019-05-07",18.4947,18.7409,18.4101,18.487,66600.0],["2019-05-08",18.3562,18.6332,17.9023,18.5332,86100.0],["2019-05-09",18.2639,18.8101,18.1639,18.7716,80100.0],["2019-05-10",18.6639,19.064,18.3177,19.0178,202300.0],["2019-05-13",18.6793,18.7024,18.2177,18.4331,121700.0],["2019-05-14",18.5101,19.1178,18.3947,19.0255,211500.0],["2019-05-15",18.9794,19.918,18.8409,19.6795,562900.0],["2019-05-16",19.7564,20.0487,19.341,19.8949,163100.0],["2019-05-17",20.1257,20.1257,19.1563,19.5025,130900.0],["2019-05-20",18.7947,19.3871,18.5562,19.2871,120300.0],["2019-05-21",19.3717,19.9564,19.341,19.8718,112700.0],["2019-05-22",19.7795,20.1949,19.6487,19.7487,127100.0],["2019-05-23",19.6948,19.6948,18.8409,18.9101,209300.0],["2019-05-24",19.1179,19.1871,18.7793,19.0794,87700.0],["2019-05-28",19.0717,19.3333,18.8563,19.2256,117600.0],["2019-05-29",19.1563,19.3487,18.9948,19.2102,159800.0],["2019-05-30",19.3333,19.364,18.9794,19.0717,85800.0],["2019-05-31",18.8717,18.9178,18.3716,18.4408,265600.0],["2019-06-03",18.5332,18.8101,18.3408,18.6947,138400.0],["2019-06-04",18.3254,18.3254,16.6945,16.7868,516400.0],["2019-06-05",16.7868,16.9714,16.5945,16.8099,125300.0],["2019-06-06",16.7868,16.8406,16.2944,16.7329,170700.0],["2019-06-07",16.7406,17.4715,16.7406,17.2945,118000.0],["2019-06-10",17.2791,17.6023,17.0022,17.0022,159600.0],["2019-06-11",17.1176,17.9023,17.1022,17.5253,182300.0],["2019-06-12",17.4407,17.4792,17.1638,17.2022,160600.0],["2019-06-13",17.1407,17.7023,17.1407,17.6023,154300.0],["2019-06-14",17.4638,17.6177,17.133,17.2099,135300.0],["2019-06-17",17.1176,17.7254,16.8329,17.4715,131400.0],["2019-06-18",17.4176,17.91,17.4176,17.8715,104700.0],["2019-06-19",17.7869,18.1562,17.7331,17.9869,130800.0],["2019-06-20",18.2331,18.5409,18.1716,18.4101,120300.0],["2019-06-21",18.3101,18.387,17.51,18.3024,331400.0],["2019-06-24",18.3793,18.5332,18.0408,18.0793,141900.0],["2019-06-25",18.0485,18.1793,17.8177,17.8331,138800.0],["2019-06-26",17.9023,18.387,17.8177,18.3254,183200.0],["2019-06-27",18.2331,18.7563,18.2331,18.5639,414300.0],["2019-06-28",18.6486,19.0563,18.587,18.864,3804500.0],["2019-07-01",19.1255,19.2256,18.587,19.164,368800.0],["2019-07-02",19.0717,19.5564,18.8409,19.4871,231400.0],["2019-07-03",19.364,19.7718,19.2871,19.6641,152500.0],["2019-07-05",19.4641,19.4871,19.2333,19.3717,155200.0],["2019-07-08",19.2332,19.2332,18.764,18.9871,152400.0],["2019-07-09",18.8024,18.9486,18.7409,18.8871,107900.0],["2019-07-10",18.8563,18.9409,18.4024,18.4331,178400.0],["2019-07-11",18.4101,18.4255,17.81,17.8946,175700.0],["2019-07-12",17.8177,18.0177,17.7331,17.9946,155500.0],["2019-07-15",18.0254,18.0254,17.2561,17.3715,165300.0],["2019-07-16",17.2715,17.4484,16.9099,17.0099,186400.0],["2019-07-17",17.056,17.056,16.4791,16.5483,164300.0],["2019-07-18",16.5676,16.676,16.3045,16.4361,349000.0],["2019-07-19",16.4129,16.6992,16.3123,16.5908,338200.0],["2019-07-22",16.645,16.7069,16.4516,16.4516,106700.0],["2019-07-23",16.4825,16.498,16.0801,16.2194,183700.0],["2019-07-24",16.0956,16.6218,16.0569,16.5754,266100.0],["2019-07-25",16.5212,16.5676,15.6855,15.7474,593600.0],["2019-07-26",15.7783,16.173,15.6855,16.1111,184100.0],["2019-07-29",15.995,16.0956,15.7242,15.8248,86000.0],["2019-07-30",15.6623,15.995,15.5617,15.8634,134800.0],["2019-07-31",15.848,16.0414,15.1825,15.3372,194000.0],["2019-08-01",15.3992,15.3992,13.7432,14.1378,408900.0],["2019-08-02",13.9753,14.2075,13.7045,14.0527,258000.0],["2019-08-05",13.7509,13.9289,13.5033,13.5342,338000.0],["2019-08-06",13.5265,13.7586,13.0003,13.217,460700.0],["2019-08-07",13.0622,13.2866,12.8533,12.9306,223200.0],["2019-08-08",12.9848,13.0467,12.6908,12.9074,276200.0],["2019-08-09",12.7759,12.861,12.0098,12.2806,203800.0],["2019-08-12",12.4509,12.9229,12.4509,12.7759,211800.0],["2019-08-13",12.7217,13.2789,12.6521,12.9693,207800.0],["2019-08-14",12.6908,12.8146,12.1568,12.4354,212200.0],["2019-08-15",12.4122,12.5979,12.1568,12.4509,199800.0],["2019-08-16",12.4973,12.8997,12.4741,12.7449,130100.0],["2019-08-19",12.8765,12.8997,12.5902,12.6521,101700.0],["2019-08-20",12.6211,12.8687,12.6211,12.7217,84600.0],["2019-08-21",12.8765,13.0235,12.5747,12.5824,123300.0],["2019-08-22",12.6289,12.8068,12.3193,12.4896,269200.0],["2019-08-23",12.3735,12.3735,11.9092,12.0562,142600.0],["2019-08-26",12.18,12.18,11.7312,11.9401,168800.0],["2019-08-27",12.0407,12.211,11.6693,11.7003,265000.0],["2019-08-28",11.708,12.0175,11.6229,11.8396,230100.0],["2019-08-29",11.9788,12.1723,11.8473,12.0949,155700.0],["2019-08-30",12.2032,12.2574,12.0562,12.1568,62600.0],["2019-09-03",12.1568,12.2497,11.886,12.1259,144400.0],["2019-09-04",12.2961,12.358,11.9711,11.9943,217700.0],["2019-09-05",12.1568,12.4818,12.0021,12.211,198300.0],["2019-09-06",12.1955,12.3348,11.9943,12.0021,145600.0],["2019-09-09",12.0717,12.1491,11.9401,12.0407,164100.0],["2019-09-10",11.9943,12.5669,11.9247,12.4663,402000.0],["2019-09-11",12.5669,12.9152,12.3658,12.8842,251900.0],["2019-09-12",12.8378,12.9461,12.505,12.6521,98400.0],["2019-09-13",12.7681,13.4568,12.7372,12.9771,309500.0],["2019-09-16",13.0158,13.1783,12.861,12.9539,138500.0],["2019-09-17",12.861,12.9539,12.6598,12.8068,103700.0],["2019-09-18",12.7527,12.8533,12.4122,12.5515,163000.0],["2019-09-19",12.5592,12.7527,12.505,12.5592,124000.0],["2019-09-20",12.4818,12.5283,12.2884,12.3425,286000.0],["2019-09-23",12.2265,12.4044,12.0562,12.0794,264700.0],["2019-09-24",12.0175,12.211,11.8705,12.1568,844300.0],["2019-09-25",12.033,12.2033,11.8937,12.0949,186200.0],["2019-09-26",12.0485,12.1027,11.886,12.0485,250300.0],["2019-09-27",12.0253,12.4122,11.9943,12.1878,143800.0],["2019-09-30",12.1955,12.1955,11.9788,12.0562,129800.0],["2019-10-01",12.1259,12.3425,11.7931,11.8163,200200.0],["2019-10-02",11.739,11.8086,11.53,11.6616,169900.0],["2019-10-03",11.5687,11.708,11.4139,11.6384,123200.0],["2019-10-04",11.6384,11.7312,11.53,11.7235,120900.0],["2019-10-07",11.7235,11.8318,11.6538,11.7235,108500.0],["2019-10-08",11.6306,11.7235,11.5687,11.6074,130100.0],["2019-10-09",11.5687,11.8473,11.3366,11.4681,124200.0],["2019-10-10",11.5145,11.7544,11.5145,11.739,70700.0],["2019-10-11",11.9247,12.3348,11.8009,12.064,94000.0],["2019-10-14",11.9711,12.1646,11.9015,12.0949,104300.0],["2019-10-15",12.0949,12.4277,12.0253,12.2652,83500.0],["2019-10-16",12.2574,12.4586,12.2574,12.3503,60800.0],["2019-10-17",12.4478,12.7051,12.44,12.6973,92200.0],["2019-10-18",12.5726,12.8533,12.557,12.6116,100800.0],["2019-10-21",12.7441,12.9235,12.6428,12.7129,96200.0],["2019-10-22",12.6739,12.9313,12.557,12.8377,72900.0],["2019-10-23",12.7909,12.9781,12.6662,12.9625,83900.0],["2019-10-24",13.0639,13.0873,12.8299,13.0249,58900.0],["2019-10-25",13.0015,13.3993,12.9937,13.1653,62800.0],["2019-10-28",13.1731,13.4539,13.1341,13.3759,64700.0],["2019-10-29",13.3213,13.4773,13.2745,13.3291,77100.0],["2019-10-30",13.2823,13.3603,13.1497,13.3291,204700.0],["2019-10-31",12.0578,13.1653,11.855,13.1497,224800.0],["2019-11-01",13.2745,13.9998,13.2433,13.6645,127300.0],["2019-11-04",13.7347,14.109,13.7191,14.0856,164600.0],["2019-11-05",14.0154,14.0778,13.3837,13.4929,259200.0],["2019-11-06",13.4383,13.5241,13.1653,13.2667,115000.0],["2019-11-07",13.4539,13.4695,13.0483,13.3447,106900.0],["2019-11-08",13.3603,13.7581,13.2667,13.5631,108700.0],["2019-11-11",13.4383,13.5475,13.2121,13.5085,116700.0],["2019-11-12",13.5865,13.6099,13.3837,13.4461,116400.0],["2019-11-13",13.3213,13.4539,13.2433,13.4149,156200.0],["2019-11-14",13.4461,13.6801,13.3447,13.5397,151900.0],["2019-11-15",13.6567,13.9062,13.3915,13.8049,153700.0],["2019-11-18",13.7737,13.7737,13.4539,13.5943,103300.0],["2019-11-19",13.6879,13.8127,13.4695,13.6801,105500.0],["2019-11-20",13.8984,14.1558,13.5553,13.5709,174400.0],["2019-11-21",13.6177,13.6567,13.3603,13.6099,192000.0],["2019-11-22",13.7113,14.0466,13.5163,13.8828,134000.0],["2019-11-25",13.8906,14.1636,13.7503,13.9374,163600.0],["2019-11-26",13.8906,14.0856,13.7425,13.9608,318200.0],["2019-11-27",14.0466,14.1402,13.7191,13.7425,113600.0],["2019-11-29",13.6489,13.7893,13.4383,13.6255,53000.0],["2019-12-02",13.6567,13.992,13.5865,13.8595,230500.0],["2019-12-03",13.8439,13.8984,13.7035,13.7971,94000.0],["2019-12-04",13.8828,13.8828,13.5475,13.5865,92900.0],["2019-12-05",13.6645,13.6645,13.3759,13.6255,115800.0],["2019-12-06",13.7425,14.0778,13.7425,13.9296,110600.0],["2019-12-09",13.9218,13.9374,13.6645,13.6879,72700.0],["2019-12-10",13.7035,13.7737,13.3915,13.6567,149000.0],["2019-12-11",13.6957,13.9452,13.5553,13.8984,105700.0],["2019-12-12",13.914,14.3742,13.7113,14.226,91000.0],["2019-12-13",14.1948,14.382,14.0388,14.3664,126800.0],["2019-12-16",14.4834,14.7096,14.2104,14.616,79200.0],["2019-12-17",14.6316,15.0918,14.5302,14.928,131300.0],["2019-12-18",15.0294,15.0294,14.6472,14.85,72200.0],["2019-12-19",14.889,14.889,14.5536,14.8188,83000.0],["2019-12-20",14.85,15.045,14.7642,14.7798,236200.0],["2019-12-23",14.7954,14.889,14.5614,14.7876,74500.0],["2019-12-24",14.8656,14.8968,14.5848,14.6082,32800.0],["2019-12-26",14.538,14.6784,14.4132,14.5224,43600.0],["2019-12-27",14.6238,14.6238,14.3274,14.46,68500.0],["2019-12-30",14.4756,14.6238,14.2728,14.5458,96100.0],["2019-12-31",14.538,14.616,14.4054,14.4366,63500.0],["2020-01-02",14.538,14.538,14.0388,14.1948,70600.0],["2020-01-03",13.9842,14.1636,13.9452,14.1402,59100.0],["2020-01-06",13.9764,14.343,13.7347,14.2962,99100.0],["2020-01-07",14.226,14.5458,14.1402,14.46,64800.0],["2020-01-08",14.4522,14.5146,14.031,14.0544,154100.0],["2020-01-09",14.109,14.4132,13.8829,14.382,73800.0],["2020-01-10",14.3508,14.5614,14.2416,14.538,154500.0],["2020-01-13",14.6238,14.694,14.4288,14.5536,81000.0],["2020-01-14",14.5068,14.5536,13.9062,13.9218,87000.0],["2020-01-15",13.8828,13.9062,13.4773,13.8517,136100.0],["2020-01-16",13.9027,14.1933,13.8634,13.9891,85700.0],["2020-01-17",14.0834,14.0991,13.7378,13.942,76900.0],["2020-01-21",13.9184,13.9498,13.6985,13.8242,123100.0],["2020-01-22",13.8791,14.0991,13.3764,13.5885,105800.0],["2020-01-23",13.5414,13.6906,13.1879,13.6749,54800.0],["2020-01-24",13.6671,13.7613,13.3922,13.4079,124200.0],["2020-01-27",13.133,13.4864,12.7481,13.4314,115300.0],["2020-01-28",13.4236,13.6278,13.2979,13.4,78900.0],["2020-01-29",13.3922,13.6435,13.3529,13.3843,110500.0],["2020-01-30",13.2665,13.4628,13.1408,13.2743,50200.0],["2020-01-31",13.1722,13.29,12.5124,12.5281,189200.0],["2020-02-03",12.6145,12.7009,12.481,12.5753,144300.0],["2020-02-04",12.6617,12.8502,12.5674,12.7167,119400.0],["2020-02-05",12.9287,13.3058,12.8738,13.2822,240000.0],["2020-02-06",13.3843,13.5493,12.9523,13.1801,57000.0],["2020-02-07",13.1094,13.1094,12.7009,12.7167,102600.0],["2020-02-10",12.6931,12.7009,12.5674,12.6067,92100.0],["2020-02-11",12.6931,13.1722,12.646,13.0858,60500.0],["2020-02-12",13.1958,13.3764,13.0387,13.3686,51100.0],["2020-02-13",13.2822,13.5885,13.0937,13.4079,46300.0],["2020-02-14",13.3607,13.4864,13.1487,13.345,91900.0],["2020-02-18",13.2036,13.4314,12.8816,12.9916,72600.0],["2020-02-19",13.078,13.1722,12.7167,12.7481,110500.0],["2020-02-20",12.7088,12.9602,12.6303,12.8188,76100.0],["2020-02-21",12.8502,12.8502,12.5674,12.7638,79100.0],["2020-02-24",12.5674,13.0387,12.4417,12.9994,126000.0],["2020-02-25",13.023,13.078,12.536,12.591,129100.0],["2020-02-26",12.7088,12.7088,12.5046,12.5439,111200.0],["2020-02-27",12.3082,12.7638,12.2297,12.2532,87200.0],["2020-02-28",11.9312,12.1825,11.8212,12.1825,120600.0],["2020-03-02",12.2218,12.3711,11.7348,12.3475,104000.0],["2020-03-03",12.3239,12.6303,11.8448,12.0097,221100.0],["2020-03-04",12.1825,12.6695,12.0647,12.646,216600.0],["2020-03-05",11.9783,12.1276,11.5542,12.0097,293500.0],["2020-03-06",11.782,12.1197,11.5856,12.104,241000.0],["2020-03-09",11.4992,11.6013,11.0515,11.3892,246700.0],["2020-03-10",11.6092,11.6798,10.9494,11.0829,182700.0],["2020-03-11",10.808,10.9965,10.0147,10.2739,225700.0],["2020-03-12",9.6769,9.999,8.648,8.7579,191000.0],["2020-03-13",9.1978,9.5984,8.648,9.5984,169900.0],["2020-03-16",8.0824,9.1899,8.0667,8.648,133200.0],["2020-03-17",8.7344,10.3995,8.5066,10.2974,161600.0],["2020-03-18",9.7162,11.1693,9.512,11.0436,158000.0],["2020-03-19",11.0829,11.672,10.8865,11.2714,206900.0],["2020-03-20",11.1614,11.1614,9.2528,9.9283,367400.0],["2020-03-23",9.8497,11.295,9.2763,10.0539,144500.0],["2020-03-24",10.5566,11.1693,10.1639,10.9022,141600.0],["2020-03-25",10.8473,11.3971,10.376,10.5959,263900.0],["2020-03-26",10.6195,10.9415,10.3681,10.8001,164600.0],["2020-03-27",10.7137,10.9415,9.8811,9.9518,104700.0],["2020-03-30",10.1639,10.7923,9.7712,10.7923,120100.0],["2020-03-31",10.6195,11.4756,10.6116,11.1065,160100.0],["2020-04-01",10.643,10.7766,9.8419,9.8811,120900.0],["2020-04-02",9.8262,11.2164,9.8262,10.431,93300.0],["2020-04-03",11.0593,11.0593,10.1875,10.4781,127300.0],["2020-04-06",10.8551,11.1693,10.4545,10.9965,99700.0],["2020-04-07",11.2321,11.3971,10.4859,10.698,74100.0],["2020-04-08",10.8551,10.8551,10.3524,10.6352,115900.0],["2020-04-09",10.698,11.9076,10.698,11.8526,132300.0],["2020-04-13",11.7034,11.7584,11.295,11.507,60700.0],["2020-04-14",11.8212,11.8291,10.9179,11.2557,76400.0],["2020-04-15",10.8394,11.2086,10.7373,10.8787,87900.0],["2020-04-16",10.9143,11.0966,9.9553,10.5973,137300.0],["2020-04-17",10.7796,11.1125,10.6686,10.8985,80800.0],["2020-04-20",10.6052,11.0966,10.4863,10.7003,41500.0],["2020-04-21",10.4546,10.9064,10.2882,10.6766,52700.0],["2020-04-22",11.0095,11.0095,10.6924,10.7479,73200.0],["2020-04-23",10.5418,11.0649,10.5418,11.0174,86800.0],["2020-04-24",11.0253,11.0332,10.74,10.9698,49200.0],["2020-04-27",10.9223,11.5643,10.9223,11.4058,82300.0],["2020-04-28",12.5471,13.1812,11.5564,11.6753,144000.0],["2020-04-29",11.7228,13.0703,11.4771,12.6026,197400.0],["2020-04-30",12.0399,12.0399,10.7479,10.7558,78400.0],["2020-05-01",10.3912,10.6766,9.8839,10.2485,126500.0],["2020-05-04",10.1614,10.2644,9.7967,10.0979,86900.0],["2020-05-05",9.9949,10.6766,9.9949,10.3437,86600.0],["2020-05-06",10.1851,10.2882,9.7967,10.1296,122500.0],["2020-05-07",10.5656,10.629,10.2327,10.4388,77700.0],["2020-05-08",10.6924,10.9857,10.6924,10.9698,58100.0],["2020-05-11",10.7003,10.9223,10.2089,10.629,70300.0],["2020-05-12",10.526,10.6845,9.8602,9.8919,61300.0],["2020-05-13",9.8998,9.8998,9.4321,9.7175,99600.0],["2020-05-14",9.4163,9.5273,9.0517,9.5193,67900.0],["2020-05-15",9.6303,9.9711,9.3846,9.6858,95400.0],["2020-05-18",9.7333,10.5973,9.7333,10.5814,133100.0],["2020-05-19",10.4943,10.5735,10.201,10.201,94700.0],["2020-05-20",10.4705,10.6607,10.2961,10.3516,158500.0],["2020-05-21",10.3754,11.0649,10.304,10.9936,84100.0],["2020-05-22",11.1442,11.2948,10.6449,11.2552,65500.0],["2020-05-26",11.7387,11.81,11.2948,11.3503,80100.0],["2020-05-27",11.6198,12.0636,11.5405,11.7149,323700.0],["2020-05-28",12.0478,12.0478,11.2393,11.271,99400.0],["2020-05-29",11.0649,11.1521,10.6449,11.0887,154400.0],["2020-06-01",11.0887,11.3582,10.7558,11.1442,161500.0],["2020-06-02",11.2948,11.2948,10.8351,11.0729,127800.0],["2020-06-03",11.0332,11.8258,10.954,11.7228,171000.0],["2020-06-04",11.4137,11.7704,11.0491,11.6911,106300.0],["2020-06-05",11.8179,12.4203,11.8179,12.2459,196500.0],["2020-06-08",12.3569,12.6264,12.3173,12.3648,189700.0],["2020-06-09",12.127,12.1984,11.7149,11.7783,87900.0],["2020-06-10",11.6515,11.7783,11.2235,11.2393,84100.0],["2020-06-11",10.7083,10.8747,10.2723,10.5497,126400.0],["2020-06-12",11.0332,11.0966,10.5814,10.9698,115800.0],["2020-06-15",10.5894,11.1046,10.5894,11.0966,93500.0],["2020-06-16",11.3582,11.6911,11.0015,11.271,107100.0],["2020-06-17",11.2552,11.2552,10.9302,11.0887,73600.0],["2020-06-18",10.9223,11.1759,10.8589,11.0808,48200.0],["2020-06-19",11.1759,11.1759,10.9143,10.9619,155900.0],["2020-06-22",10.7875,11.1046,10.7875,11.0808,76100.0],["2020-06-23",11.1759,11.2472,10.8985,11.0015,77400.0],["2020-06-24",10.8113,10.9936,10.6131,10.7003,117000.0],["2020-06-25",10.6052,10.7875,10.3991,10.7162,82600.0],["2020-06-26",10.5577,10.5973,10.2485,10.304,835700.0],["2020-06-29",10.4943,11.1838,10.4863,11.0966,202100.0],["2020-06-30",10.9936,11.2393,10.8747,11.2155,147700.0],["2020-07-01",11.271,11.2948,10.7003,10.74,54300.0],["2020-07-02",11.0095,11.2155,10.8509,10.8826,46800.0],["2020-07-06",11.168,11.168,10.843,11.0015,53500.0],["2020-07-07",10.8351,11.0412,10.7479,10.7796,48400.0],["2020-07-08",10.7162,10.8034,10.2327,10.3119,53500.0],["2020-07-09",10.2485,10.2961,9.8998,9.9315,278000.0],["2020-07-10",9.9236,10.304,9.9156,10.304,116800.0],["2020-07-13",10.4784,10.6211,10.304,10.415,66400.0],["2020-07-14",10.4467,10.6528,10.2723,10.5973,121000.0],["2020-07-15",10.8906,10.954,10.6369,10.8668,235000.0],["2020-07-16",10.7908,11.0228,10.5748,10.8068,86200.0],["2020-07-17",10.7268,10.9508,10.6628,10.7348,95900.0],["2020-07-20",10.6308,10.7028,10.5748,10.6068,73000.0],["2020-07-21",10.7748,10.8468,10.6708,10.7428,92600.0],["2020-07-22",10.6068,10.7348,10.3908,10.4148,73000.0],["2020-07-23",10.3188,10.4788,10.3188,10.4388,90600.0],["2020-07-24",10.4548,10.5588,10.2948,10.3508,67600.0],["2020-07-27",10.3348,10.4548,10.2948,10.4468,150100.0],["2020-07-28",10.4788,11.1428,10.2389,10.7188,300300.0],["2020-07-29",10.8228,10.9108,10.5908,10.7908,126900.0],["2020-07-30",10.6388,10.7588,10.2149,10.6868,155000.0],["2020-07-31",10.6388,10.6388,9.9029,10.1589,152500.0],["2020-08-03",10.2149,10.5828,10.0709,10.5348,131900.0],["2020-08-04",10.5108,10.6708,10.4228,10.6308,72400.0],["2020-08-05",10.6868,10.8948,10.6708,10.8788,100200.0],["2020-08-06",10.7828,11.0628,10.7828,11.0148,80300.0],["2020-08-07",11.0148,11.1428,10.9828,11.1188,88300.0],["2020-08-10",11.2067,12.0067,11.0868,11.7427,157500.0],["2020-08-11",11.9187,12.1586,11.9187,12.0786,84200.0],["2020-08-12",12.2466,12.3586,12.0547,12.1426,60300.0],["2020-08-13",12.0227,12.1026,11.6147,11.7747,71100.0],["2020-08-14",11.6707,12.0067,11.6707,11.8547,46200.0],["2020-08-17",11.8467,11.9427,11.6627,11.7987,71200.0],["2020-08-18",11.7747,11.7747,11.2547,11.3587,134700.0],["2020-08-19",11.4227,11.5107,11.2467,11.2947,86900.0],["2020-08-20",11.1507,11.3347,11.0388,11.2947,46800.0],["2020-08-21",11.1428,11.2147,11.0468,11.1348,73300.0],["2020-08-24",11.2627,11.3347,11.1268,11.2307,69700.0],["2020-08-25",11.3347,11.3427,11.1747,11.2867,103500.0],["2020-08-26",11.2787,11.3827,11.1268,11.3187,122600.0],["2020-08-27",11.4067,11.6787,11.4067,11.5827,62000.0],["2020-08-28",11.7107,11.7107,11.3987,11.6547,46400.0],["2020-08-31",11.5907,11.5907,11.3027,11.3747,79800.0],["2020-09-01",11.2627,11.5427,11.2627,11.5187,51900.0],["2020-09-02",11.5667,11.7347,11.4707,11.6627,73300.0],["2020-09-03",11.6947,11.7187,11.1747,11.4387,60100.0],["2020-09-04",11.6547,11.7107,11.4307,11.5907,68500.0],["2020-09-08",11.5187,11.6307,11.2387,11.4867,44300.0],["2020-09-09",11.5747,11.5827,11.3187,11.3587,54200.0],["2020-09-10",11.3347,11.3507,10.9268,10.9428,60200.0],["2020-09-11",10.9908,11.0788,10.6788,10.7108,109000.0],["2020-09-14",10.8228,10.9028,10.6708,10.7348,68500.0],["2020-09-15",10.8068,10.8468,10.4948,10.5108,33400.0],["2020-09-16",10.5028,10.5188,10.2309,10.3108,250100.0],["2020-09-17",10.3028,10.5828,10.2549,10.5028,318400.0],["2020-09-18",10.4788,10.9268,10.4548,10.6468,332900.0],["2020-09-21",10.4468,10.4468,9.7589,9.9189,133000.0],["2020-09-22",9.9109,10.2948,9.8149,10.0869,109200.0],["2020-09-23",9.9909,10.2389,9.5429,9.5589,124500.0],["2020-09-24",9.5909,9.8629,9.5269,9.7829,103700.0],["2020-09-25",9.6629,9.9589,9.6629,9.8709,75000.0],["2020-09-28",9.9669,10.3108,9.9349,10.2389,111500.0],["2020-09-29",10.1989,10.4868,10.1589,10.4548,155100.0],["2020-09-30",10.4468,10.5588,9.9349,10.0389,88800.0],["2020-10-01",10.1189,10.1989,9.7909,10.0709,87200.0],["2020-10-02",9.9109,10.3588,9.8469,10.2229,39400.0],["2020-10-05",10.2229,10.4388,10.2229,10.4228,25400.0],["2020-10-06",10.5748,10.6388,10.3508,10.4308,88400.0],["2020-10-07",10.5748,10.7988,10.4468,10.5188,114600.0],["2020-10-08",10.6468,10.8388,10.5268,10.6548,72000.0],["2020-10-09",10.8148,11.0308,10.6228,10.9828,108000.0],["2020-10-12",11.0548,11.0548,10.8148,10.9028,45500.0],["2020-10-13",10.7428,10.8228,10.5668,10.5668,53200.0],["2020-10-14",10.5988,10.7108,10.4468,10.4548,27700.0],["2020-10-15",10.3377,10.6204,10.3377,10.5639,67200.0],["2020-10-16",10.5477,10.9434,10.4912,10.8627,73700.0],["2020-10-19",10.9273,10.9273,10.4508,10.58,138500.0],["2020-10-20",10.6689,10.8465,10.5154,10.6527,57000.0],["2020-10-21",10.7335,10.895,10.5719,10.7577,52400.0],["2020-10-22",10.8223,11.2988,10.6769,11.218,68700.0],["2020-10-23",11.2665,11.323,10.4185,11.0484,94900.0],["2020-10-26",11.0484,11.0484,10.6608,11.0404,70400.0],["2020-10-27",11.1454,11.6461,10.6204,11.0404,129900.0],["2020-10-28",10.9031,11.1777,10.4427,10.4589,190000.0],["2020-10-29",10.3619,10.475,10.1197,10.3781,147100.0],["2020-10-30",10.3862,10.6285,9.9258,10.0308,133000.0],["2020-11-02",10.1923,10.3781,9.7401,9.7481,100000.0],["2020-11-03",9.9581,10.2247,9.4816,10.1197,199200.0],["2020-11-04",9.837,9.8612,9.627,9.8208,82700.0],["2020-11-05",9.8128,10.3054,9.7481,10.16,74100.0],["2020-11-06",10.2731,10.3296,10.0389,10.1035,85100.0],["2020-11-09",10.9031,11.6299,10.7658,11.5492,142600.0],["2020-11-10",11.6865,12.4133,11.6057,12.268,132800.0],["2020-11-11",12.3164,12.478,11.7511,11.9126,72300.0],["2020-11-12",11.6622,11.7672,11.2019,11.2503,90900.0],["2020-11-13",11.3392,11.4523,11.0081,11.3311,74500.0],["2020-11-16",11.638,11.9934,11.6057,11.6703,176600.0],["2020-11-17",11.5896,12.0741,11.428,11.9045,118800.0],["2020-11-18",11.9853,12.2114,11.7753,11.7753,43500.0],["2020-11-19",11.6945,11.8722,11.6057,11.7511,37500.0],["2020-11-20",11.5573,12.0176,11.3069,11.9853,82300.0],["2020-11-23",12.1226,12.4376,12.0499,12.3326,68500.0],["2020-11-24",12.5022,13.1079,12.3649,13.0675,108100.0],["2020-11-25",13.0675,13.1564,12.6072,13.0271,98800.0],["2020-11-27",13.011,13.0918,12.6556,12.7687,45200.0],["2020-11-30",12.5991,12.6395,11.8722,12.1387,111300.0],["2020-12-01",12.3972,12.591,12.0984,12.4133,63300.0],["2020-12-02",12.4618,12.6799,12.1711,12.5749,69300.0],["2020-12-03",12.5345,13.1321,12.2599,12.9706,126200.0],["2020-12-04",12.9625,13.9559,12.9545,13.8429,89200.0],["2020-12-07",13.7702,13.9075,13.3421,13.8267,76100.0],["2020-12-08",13.6086,14.2951,13.4713,14.2305,253200.0],["2020-12-09",14.4324,14.7878,14.4001,14.6989,224400.0],["2020-12-10",14.489,14.6586,13.3664,13.5763,95300.0],["2020-12-11",13.3906,13.4229,12.9383,13.2371,77000.0],["2020-12-14",13.4956,13.4956,13.1321,13.1644,120300.0],["2020-12-15",13.1564,13.6006,13.0433,13.5521,54700.0],["2020-12-16",13.6006,13.7379,12.9302,13.0433,60900.0],["2020-12-17",12.9141,13.116,12.591,13.0514,49300.0],["2020-12-18",13.116,13.5521,12.9383,13.2775,356800.0],["2020-12-21",12.9383,13.0352,12.2437,12.7364,91100.0],["2020-12-22",12.6637,12.6637,12.373,12.478,52200.0],["2020-12-23",12.4699,12.8414,12.4618,12.8172,60300.0],["2020-12-24",12.8333,13.1564,12.5264,12.5668,82700.0],["2020-12-28",12.696,13.1079,12.5183,12.8333,100700.0],["2020-12-29",12.381,12.8898,12.381,12.5587,46700.0],["2020-12-30",12.5264,12.8818,12.5183,12.8575,55800.0],["2020-12-31",12.8091,13.5279,12.8091,13.2614,110600.0],["2021-01-04",13.5279,13.859,12.7445,12.9625,92900.0],["2021-01-05",13.0514,13.2694,12.9787,13.2048,63900.0],["2021-01-06",13.536,14.8039,13.4713,14.0771,118800.0],["2021-01-07",14.1336,14.489,13.9075,14.384,58100.0],["2021-01-08",14.4324,14.4324,13.7863,13.9155,58500.0],["2021-01-11",13.6975,14.0448,13.6813,13.8348,53900.0],["2021-01-12",13.8267,14.0367,13.6409,13.9478,83100.0],["2021-01-13",13.8752,14.279,13.859,14.1498,62900.0],["2021-01-14",14.2514,14.4711,14.1132,14.3979,77500.0],["2021-01-15",14.0887,14.3816,13.9342,14.0806,60800.0],["2021-01-19",14.3328,14.3328,13.7796,13.9423,76400.0],["2021-01-20",13.9342,14.2758,13.6251,13.8366,79800.0],["2021-01-21",13.9586,13.9586,13.56,13.6576,61900.0],["2021-01-22",13.3811,13.739,13.0557,13.7146,93800.0],["2021-01-25",13.6983,13.8284,13.3892,13.6088,68400.0],["2021-01-26",13.7634,13.9179,13.1533,13.2265,43600.0],["2021-01-27",12.8442,13.1533,12.4619,12.7628,197400.0],["2021-01-28",12.9418,13.6983,12.8361,13.4461,199000.0],["2021-01-29",13.3973,13.8285,13.3079,13.3973,91200.0],["2021-02-01",13.4624,13.7471,13.2265,13.6576,49700.0],["2021-02-02",13.8284,14.0481,13.6088,13.8773,107700.0],["2021-02-03",13.7715,14.2352,13.3567,13.5112,215500.0],["2021-02-04",13.5112,14.105,13.5112,14.0318,79200.0],["2021-02-05",14.2026,15.4065,14.0399,15.3252,228300.0],["2021-02-08",15.4147,15.4147,14.6582,14.8859,79700.0],["2021-02-09",14.9347,15.0242,14.3735,14.9754,151800.0],["2021-02-10",15.073,15.2845,14.8127,15.1055,45900.0],["2021-02-11",15.0323,15.2682,14.3816,14.9754,106300.0],["2021-02-12",14.9835,14.9835,14.4955,14.8208,34900.0],["2021-02-16",14.951,15.4147,14.8046,15.073,57800.0],["2021-02-17",14.9591,15.252,14.7883,14.9998,90900.0],["2021-02-18",14.9835,15.0161,14.2433,14.7964,251400.0],["2021-02-19",14.8941,15.3008,14.8127,15.1788,80600.0],["2021-02-22",15.2032,15.9109,15.1625,15.8214,70800.0],["2021-02-23",16.041,16.5616,15.6017,15.8295,158100.0],["2021-02-24",16.3257,16.5779,15.797,16.163,238800.0],["2021-02-25",16.3257,16.5535,15.9108,15.9678,132600.0],["2021-02-26",15.8376,16.2281,15.3252,15.5855,100400.0],["2021-03-01",16.0247,16.3826,15.8376,16.3582,110200.0],["2021-03-02",16.1549,16.4233,15.6912,15.9027,111000.0],["2021-03-03",15.9841,16.7568,15.9271,16.1712,134400.0],["2021-03-04",16.3094,16.4477,15.4797,15.8051,86000.0],["2021-03-05",16.163,16.3826,15.7726,16.3826,184200.0],["2021-03-08",16.6267,17.1879,16.3582,16.7975,100800.0],["2021-03-09",16.9439,17.1798,16.4965,16.9032,70600.0],["2021-03-10",16.9521,17.7167,16.9195,17.375,148000.0],["2021-03-11",17.6109,17.676,17.0822,17.3832,89300.0],["2021-03-12",17.5703,17.8875,17.5703,17.855,62600.0],["2021-03-15",17.8956,17.9444,17.3181,17.9444,103300.0],["2021-03-16",18.0258,18.0258,17.2042,17.8468,100700.0],["2021-03-17",17.7167,17.92,17.1391,17.3506,73400.0],["2021-03-18",17.4157,17.8712,17.0822,17.3181,112400.0],["2021-03-19",17.253,17.3913,16.6185,17.1554,295000.0],["2021-03-22",17.0171,17.0578,16.0166,16.4884,118900.0],["2021-03-23",16.1549,16.5128,16.1223,16.2444,92500.0],["2021-03-24",16.4477,16.9114,16.1468,16.1549,88500.0],["2021-03-25",16.0735,16.5128,15.797,16.464,128400.0],["2021-03-26",16.5779,17.0578,16.4233,16.8544,68200.0],["2021-03-29",16.6836,17.3181,16.4803,16.4965,103700.0],["2021-03-30",16.5291,17.0415,16.4315,16.7731,103300.0],["2021-03-31",16.7324,17.4238,16.7243,17.31,190300.0],["2021-04-01",17.3262,17.3262,16.8382,17.0741,72600.0],["2021-04-05",17.2693,17.2693,16.9276,16.9683,80400.0],["2021-04-06",17.0659,17.5215,16.9032,17.2123,129100.0],["2021-04-07",17.1879,17.31,16.6836,16.887,78400.0],["2021-04-08",16.8544,16.8544,16.4803,16.7324,95700.0],["2021-04-09",16.8056,16.8056,16.4477,16.6511,84800.0],["2021-04-12",16.6511,16.9846,16.5047,16.8626,30100.0],["2021-04-13",16.5779,16.7975,16.3989,16.3989,33600.0],["2021-04-14",16.407,16.8463,16.3745,16.7568,66700.0],["2021-04-15",16.7282,17.211,16.5481,17.1865,73200.0],["2021-04-16",17.4484,17.4484,16.8018,17.031,50000.0],["2021-04-19",16.9164,17.0637,16.6136,16.9737,61000.0],["2021-04-20",16.81,16.81,16.4499,16.7036,62000.0],["2021-04-21",16.7773,17.1047,16.5727,17.031,41300.0],["2021-04-22",17.1701,17.2356,16.1962,16.2453,77200.0],["2021-04-23",16.2699,16.6627,16.2535,16.3763,75000.0],["2021-04-26",16.4008,16.7036,16.4008,16.7036,42100.0],["2021-04-27",17.1865,17.5057,16.3517,16.81,57400.0],["2021-04-28",17.3011,17.3011,16.9082,17.1947,78800.0],["2021-04-29",17.3993,17.7021,17.1374,17.563,69800.0],["2021-04-30",17.3584,18.3977,17.3584,18.0949,122300.0],["2021-05-03",18.3732,18.7987,17.8985,18.234,79100.0],["2021-05-04",18.054,18.4059,17.9067,18.365,60000.0],["2021-05-05",18.3323,18.5041,18.0213,18.4632,30000.0],["2021-05-06",18.5041,18.766,18.275,18.7251,65900.0],["2021-05-07",18.6596,18.897,18.6351,18.8233,94200.0],["2021-05-10",18.7906,18.8069,18.2995,18.365,69000.0],["2021-05-11",18.0704,18.1522,17.6448,17.6857,67300.0],["2021-05-12",17.6775,18.1768,16.7364,16.9901,152000.0],["2021-05-13",16.8919,17.9067,16.8919,17.7839,90100.0],["2021-05-14",17.8739,18.0131,17.7839,17.8821,138100.0],["2021-05-17",17.7676,18.2668,17.6039,18.234,190700.0],["2021-05-18",18.1604,18.7578,18.1195,18.2668,98300.0],["2021-05-19",18.0458,18.3486,17.5875,18.2504,70600.0],["2021-05-20",18.2504,18.4714,17.5384,17.923,62800.0],["2021-05-21",18.1195,18.5614,18.1195,18.3568,88400.0],["2021-05-24",18.4877,18.6351,18.3241,18.545,59300.0],["2021-05-25",18.6842,18.7578,18.234,18.275,62600.0],["2021-05-26",18.5696,18.5778,18.2586,18.3241,65300.0],["2021-05-27",18.6187,19.0279,18.4714,18.7742,120900.0],["2021-05-28",18.9706,18.9706,18.5041,18.7087,51500.0],["2021-06-01",18.8233,19.4125,18.6351,19.2489,129200.0],["2021-06-02",19.4125,19.568,18.7742,18.9461,123100.0],["2021-06-03",18.7906,19.2325,18.545,18.7005,34700.0],["2021-06-04",18.8969,19.0361,18.3077,18.5123,79000.0],["2021-06-07",18.6187,19.1261,18.3323,18.9051,78400.0],["2021-06-08",19.0852,19.0852,18.6432,18.8151,71400.0],["2021-06-09",18.9461,19.0361,18.6924,18.8724,124400.0],["2021-06-10",19.0115,19.0279,18.5287,18.6269,96400.0],["2021-06-11",18.856,18.856,18.4959,18.6023,71700.0],["2021-06-14",18.4959,18.4959,17.964,18.2422,62500.0],["2021-06-15",18.1768,18.4878,18.054,18.4386,50500.0],["2021-06-16",18.365,18.5205,18.0213,18.2586,55700.0],["2021-06-17",18.2013,18.234,17.1537,17.4647,57900.0],["2021-06-18",17.2601,17.3665,16.81,16.9246,223600.0],["2021-06-21",17.0719,17.6612,16.941,17.653,55600.0],["2021-06-22",17.5957,17.7021,17.2847,17.4647,58100.0],["2021-06-23",17.4729,17.5384,17.3665,17.3829,53100.0],["2021-06-24",17.432,17.563,17.1947,17.4729,113000.0],["2021-06-25",17.5384,17.563,17.1865,17.1865,517100.0],["2021-06-28",17.3174,17.7839,16.9655,17.7348,117400.0],["2021-06-29",17.8412,18.1113,17.653,18.0131,160700.0],["2021-06-30",17.833,18.455,17.833,18.2095,171700.0],["2021-07-01",18.4059,18.4059,18.0213,18.2913,67800.0],["2021-07-02",18.2177,18.2177,17.8167,17.9558,53600.0],["2021-07-06",18.0376,18.1931,17.7103,17.8985,144900.0],["2021-07-07",17.8739,18.4141,17.8658,18.2831,78900.0],["2021-07-08",17.9967,18.2095,17.7839,17.9149,144000.0],["2021-07-09",18.0867,18.2913,17.8412,17.9885,59600.0],["2021-07-12",17.9967,18.3404,17.8494,18.3322,45800.0],["2021-07-13",18.365,18.365,18.0785,18.1277,57300.0],["2021-07-14",18.2259,18.2913,17.7676,18.0049,64200.0],["2021-07-15",17.7456,18.1983,17.7456,17.8115,42400.0],["2021-07-16",18.009,18.009,17.1859,17.1859,44200.0],["2021-07-19",16.9719,16.9884,16.511,16.6262,66400.0],["2021-07-20",16.6838,17.2765,16.6838,17.0542,80600.0],["2021-07-21",17.1777,17.4658,17.0378,17.1859,66100.0],["2021-07-22",17.0542,17.1036,16.297,16.297,45400.0],["2021-07-23",16.4369,16.4369,16.0171,16.0995,58600.0],["2021-07-26",16.2641,16.4781,16.1242,16.2888,118500.0],["2021-07-27",16.4287,16.4945,15.5809,16.3793,103500.0],["2021-07-28",16.4369,16.5604,15.7785,16.3464,61400.0],["2021-07-29",16.5357,16.6838,16.2147,16.5275,48100.0],["2021-07-30",16.6674,17.2847,16.2558,17.1612,113800.0],["2021-08-02",17.2682,17.4493,16.6262,16.6592,76700.0],["2021-08-03",16.7085,17.046,16.3382,16.8978,145600.0],["2021-08-04",16.6098,16.7003,16.1653,16.3546,60400.0],["2021-08-05",16.7744,16.8402,16.5604,16.6674,46500.0],["2021-08-06",16.9061,16.939,16.6015,16.6674,41100.0],["2021-08-09",16.5851,16.7662,16.4945,16.5851,42700.0],["2021-08-10",16.6262,16.8485,16.511,16.7826,19200.0],["2021-08-11",16.9472,17.2106,16.9308,17.1283,42500.0],["2021-08-12",17.1365,17.2106,16.9555,17.0789,33900.0],["2021-08-13",16.9143,16.9143,16.6921,16.8073,16400.0],["2021-08-16",16.6756,17.2435,16.3628,17.0131,68100.0],["2021-08-17",16.832,16.9719,16.3793,16.7085,27400.0],["2021-08-18",16.6838,17.26,16.4945,16.7332,74100.0],["2021-08-19",16.5768,16.7332,16.0254,16.4287,43300.0],["2021-08-20",16.3875,16.9802,16.3875,16.7332,74900.0],["2021-08-23",16.7991,17.367,16.6838,17.26,81000.0],["2021-08-24",17.3917,17.5316,16.9555,17.1201,68700.0],["2021-08-25",17.1695,17.2353,16.8567,17.0707,60500.0],["2021-08-26",17.1036,17.1859,16.8402,16.9225,54000.0],["2021-08-27",17.0789,17.5316,17.0295,17.4328,49800.0],["2021-08-30",17.4822,17.4987,17.3012,17.3588,33700.0],["2021-08-31",17.1448,17.6715,17.1365,17.5728,70600.0],["2021-09-01",17.6633,17.6633,17.0707,17.26,44500.0],["2021-09-02",17.4082,17.581,16.9637,17.2847,35100.0],["2021-09-03",17.3588,17.6304,17.0131,17.4082,42200.0],["2021-09-07",17.3999,17.7127,17.1777,17.3505,38000.0],["2021-09-08",17.2271,17.4658,17.1448,17.2353,59300.0],["2021-09-09",17.2929,17.5234,16.9555,16.9555,68000.0],["2021-09-10",17.1201,17.2435,16.7332,16.8896,85200.0],["2021-09-13",17.046,17.5234,16.9061,17.4082,67200.0],["2021-09-14",17.4082,17.7374,16.9802,17.0048,87200.0],["2021-09-15",17.0295,17.2024,16.9637,17.0213,87500.0],["2021-09-16",16.8567,16.9555,16.0501,16.0995,68700.0],["2021-09-17",16.1571,16.3546,15.6468,16.0336,273300.0],["2021-09-20",15.6962,15.9102,15.2517,15.7538,68100.0],["2021-09-21",16.0007,16.0007,15.5398,15.5809,33200.0],["2021-09-22",15.8114,16.0748,15.6303,15.6632,37500.0],["2021-09-23",15.8196,16.5439,15.7373,16.4698,59000.0],["2021-09-24",16.3546,16.4616,16.2147,16.404,45000.0],["2021-09-27",16.4534,16.7579,16.3382,16.6921,65500.0],["2021-09-28",16.6015,16.6592,16.1735,16.5522,49800.0],["2021-09-29",16.6345,16.7497,16.4122,16.6592,57800.0],["2021-09-30",16.7497,16.9555,16.1159,16.1571,53600.0],["2021-10-01",16.3135,16.7332,16.0748,16.4616,84400.0],["2021-10-04",16.3464,16.5028,16.2147,16.2723,83200.0],["2021-10-05",16.297,16.4698,15.8443,15.9513,67900.0],["2021-10-06",15.7455,16.2229,15.6879,16.1159,114700.0],["2021-10-07",16.3217,16.5192,16.1571,16.4534,77700.0],["2021-10-08",16.4369,16.5686,16.3628,16.5439,198700.0],["2021-10-11",16.5028,17.3176,16.5028,17.0048,48800.0],["2021-10-12",17.0131,17.1859,16.8896,17.0707,102800.0],["2021-10-13",17.1365,17.2024,16.9143,17.1777,37600.0],["2021-10-14",17.1818,17.5959,17.1818,17.4137,59800.0],["2021-10-15",17.7532,17.836,17.3971,17.6869,97000.0],["2021-10-18",17.6207,17.7449,17.4716,17.5627,102600.0],["2021-10-19",17.5959,17.6704,17.422,17.6041,67900.0],["2021-10-20",17.6621,17.6621,17.4137,17.5462,101700.0],["2021-10-21",17.5627,17.6869,17.4137,17.6124,289600.0],["2021-10-22",17.6787,17.7532,17.4551,17.4634,92700.0],["2021-10-25",17.4716,17.513,16.9003,17.0245,107200.0],["2021-10-26",16.9748,18.5067,16.7264,18.1838,172700.0],["2021-10-27",18.1341,18.1672,16.9251,16.95,75700.0],["2021-10-28",16.9914,17.1818,16.5442,16.6105,91500.0],["2021-10-29",16.4946,16.8092,16.4946,16.6519,47900.0],["2021-11-01",16.6684,17.422,16.6684,17.2564,86300.0],["2021-11-02",17.1984,17.3806,16.8423,16.892,51100.0],["2021-11-03",16.7844,17.4799,16.7844,17.2895,61800.0],["2021-11-04",17.3888,17.6455,17.2729,17.4634,167800.0],["2021-11-05",17.6704,18.3742,17.629,18.2334,95200.0],["2021-11-08",18.3742,19.1857,18.3742,18.9124,132800.0],["2021-11-09",18.9373,19.5997,18.7385,19.1029,95600.0],["2021-11-10",19.1691,19.2437,18.5729,18.6557,41600.0],["2021-11-11",18.8214,19.6328,18.7303,19.1526,219800.0],["2021-11-12",19.2271,19.4258,18.9538,19.0118,58600.0],["2021-11-15",19.1857,19.1857,18.5812,18.6392,74500.0],["2021-11-16",18.7054,18.78,18.2169,18.25,63000.0],["2021-11-17",18.1258,18.25,17.8691,18.0016,36000.0],["2021-11-18",18.1424,18.1424,17.5793,17.7118,73200.0],["2021-11-19",17.5213,17.7863,17.4302,17.4634,55000.0],["2021-11-22",17.571,17.7283,17.3971,17.4965,108000.0],["2021-11-23",17.4882,17.6952,17.2315,17.3392,60500.0],["2021-11-24",17.215,17.3971,17.0328,17.0659,24400.0],["2021-11-26",16.4614,16.5028,15.4098,16.4035,90700.0],["2021-11-29",16.6353,16.6353,15.8901,16.006,100800.0],["2021-11-30",15.8238,16.006,15.6665,15.7162,126300.0],["2021-12-01",16.2048,16.6105,15.6582,15.6831,98000.0],["2021-12-02",15.857,16.1054,15.7162,15.9398,81700.0],["2021-12-03",15.9895,16.1716,15.6251,15.6748,60200.0],["2021-12-06",15.9481,16.3207,15.7659,16.0971,92000.0],["2021-12-07",16.3621,16.3869,15.9646,16.0971,70500.0],["2021-12-08",16.1302,16.2296,15.9315,16.213,32500.0],["2021-12-09",16.0391,16.2296,15.7245,15.7576,51300.0],["2021-12-10",15.8487,15.8984,15.6251,15.7328,77400.0],["2021-12-13",15.6003,15.7493,15.5754,15.6665,80300.0],["2021-12-14",15.6251,15.8487,15.4264,15.4678,56400.0],["2021-12-15",15.4844,15.6168,15.2691,15.4761,95100.0],["2021-12-16",15.7079,16.0557,15.6251,15.6582,82200.0],["2021-12-17",15.5506,16.006,15.4844,15.7328,278800.0],["2021-12-20",15.5009,15.5009,14.9296,15.12,76600.0],["2021-12-21",15.2691,15.5837,15.2691,15.4926,50200.0],["2021-12-22",15.592,15.7162,15.4595,15.6582,45500.0],["2021-12-23",15.7742,16.0143,15.7493,15.9398,73100.0],["2021-12-27",15.9481,16.5111,15.8156,16.4863,65500.0],["2021-12-28",16.478,16.478,16.1799,16.2047,27600.0],["2021-12-29",16.1468,16.2296,16.064,16.1054,21300.0],["2021-12-30",16.2213,16.3538,15.8984,15.9066,29100.0],["2021-12-31",15.8984,16.1219,15.8984,15.9895,22400.0],["2022-01-03",15.9563,16.3207,15.9563,16.1799,53900.0],["2022-01-04",16.2876,16.7264,16.2047,16.3621,38600.0],["2022-01-05",16.4532,16.6188,16.1468,16.2213,36700.0],["2022-01-06",16.2793,16.3372,15.9315,16.1468,25300.0],["2022-01-07",16.0557,16.3538,15.7245,15.7576,41300.0],["2022-01-10",15.7162,15.9977,15.6168,15.9232,49800.0],["2022-01-11",15.9398,15.9398,15.4595,15.5423,68200.0],["2022-01-12",15.534,15.7328,15.3684,15.4181,70000.0],["2022-01-13",15.4223,15.6974,15.2139,15.3222,87400.0],["2022-01-14",15.1555,15.4389,15.1055,15.3973,59000.0],["2022-01-18",15.2889,15.4306,15.0888,15.2222,110100.0],["2022-01-19",15.2722,15.2722,14.647,14.672,34900.0],["2022-01-20",14.6553,14.9388,14.1551,14.2218,40800.0],["2022-01-21",14.0718,14.4469,13.9801,14.0468,52900.0],["2022-01-24",13.9467,14.6137,13.755,14.5136,92500.0],["2022-01-25",14.2719,14.3969,13.8134,14.2802,51800.0],["2022-01-26",14.4386,14.9054,13.9634,14.0885,172900.0],["2022-01-27",14.1802,14.2469,13.4299,13.5716,57000.0],["2022-01-28",13.5132,13.6383,12.963,13.4716,81100.0],["2022-01-31",13.3465,14.2719,13.2882,14.2385,163200.0],["2022-02-01",14.6303,14.7304,14.0384,14.2135,80900.0],["2022-02-02",14.1718,14.4136,13.68,13.9301,89500.0],["2022-02-03",13.8384,14.0551,13.6133,13.655,118000.0],["2022-02-04",13.7467,13.8717,13.2882,13.7133,214900.0],["2022-02-07",13.7133,13.8634,13.5549,13.6383,49700.0],["2022-02-08",13.605,13.8467,13.2965,13.83,114600.0],["2022-02-09",13.9551,14.3469,13.7133,13.7967,61500.0],["2022-02-10",13.6466,13.9217,13.5216,13.5966,59800.0],["2022-02-11",13.63,13.9301,13.3215,13.4382,67000.0],["2022-02-14",13.5466,13.5466,13.1464,13.4799,175900.0],["2022-02-15",13.5299,13.7133,13.4882,13.5799,75200.0],["2022-02-16",13.5299,13.73,13.5216,13.6049,57000.0],["2022-02-17",13.4299,13.6633,13.3382,13.5049,128000.0],["2022-02-18",13.3632,13.6966,13.3382,13.63,134100.0],["2022-02-22",13.8134,14.1135,12.788,12.838,106700.0],["2022-02-23",13.2131,13.5799,13.0547,13.3298,356600.0],["2022-02-24",13.0047,13.4466,12.9547,13.3382,172600.0],["2022-02-25",13.4299,14.1468,13.4299,14.0634,215600.0],["2022-02-28",14.0051,14.572,14.0051,14.5219,150900.0],["2022-03-01",14.3552,14.4469,14.1635,14.3969,144700.0],["2022-03-02",14.5636,14.9638,14.5636,14.7304,52900.0],["2022-03-03",14.8221,14.9554,14.4553,14.7804,67300.0],["2022-03-04",14.622,14.7971,14.2635,14.3469,164600.0],["2022-03-07",14.5386,16.7811,14.5386,16.4476,483900.0],["2022-03-08",16.4643,16.5894,15.9892,16.2226,330200.0],["2022-03-09",16.406,16.406,15.7807,15.9641,275000.0],["2022-03-10",15.8808,16.1059,15.6223,15.9641,148200.0],["2022-03-11",16.2142,16.4477,15.8391,16.2643,128000.0],["2022-03-14",16.2059,16.431,15.0722,15.7557,195700.0],["2022-03-15",15.5973,16.1059,15.5973,16.0308,106400.0],["2022-03-16",16.0725,16.5143,16.0725,16.2476,150400.0],["2022-03-17",16.1642,16.4643,16.0558,16.4226,120700.0],["2022-03-18",16.5227,16.5227,15.7974,16.0308,2021300.0],["2022-03-21",15.8974,16.2476,15.7474,16.2142,107300.0],["2022-03-22",16.5477,16.631,15.9808,16.0642,74000.0],["2022-03-23",15.8974,16.0642,14.5386,14.7137,166800.0],["2022-03-24",14.6803,15.2472,14.572,15.0471,140600.0],["2022-03-25",14.9054,15.2556,14.7804,14.9471,154500.0],["2022-03-28",14.7387,14.7387,14.1301,14.3886,125500.0],["2022-03-29",14.4886,14.7053,14.2552,14.4136,124100.0],["2022-03-30",14.547,14.7304,14.1718,14.3219,248800.0],["2022-03-31",14.1802,14.5136,13.9467,14.0051,166900.0],["2022-04-01",14.0051,14.4219,14.0051,14.3802,115100.0],["2022-04-04",14.3469,14.3552,13.9968,14.3386,89400.0],["2022-04-05",14.3886,14.4969,13.9551,14.0134,103900.0],["2022-04-06",14.0801,14.0801,13.755,13.8467,132900.0],["2022-04-07",13.8967,13.8967,13.6133,13.805,90200.0],["2022-04-08",13.7717,14.0634,13.755,13.8634,97300.0],["2022-04-11",13.9051,13.9718,13.7217,13.805,77900.0],["2022-04-12",13.9718,14.2969,13.8717,13.9884,77900.0],["2022-04-13",13.9632,14.3161,13.9632,14.2321,93700.0],["2022-04-14",14.2657,14.3749,14.1144,14.2489,91600.0],["2022-04-18",14.2489,14.4337,14.0472,14.1733,77000.0],["2022-04-19",14.1312,14.7277,14.0976,14.6941,75500.0],["2022-04-20",14.8706,14.8706,14.6437,14.7109,49800.0],["2022-04-21",14.879,14.879,14.2153,14.3245,66200.0],["2022-04-22",14.3077,14.4001,14.1817,14.3245,61700.0],["2022-04-25",14.0976,14.3749,13.9044,14.3497,76000.0],["2022-04-26",13.8624,14.2993,13.7952,13.8624,176800.0],["2022-04-27",13.8624,14.3245,13.8624,13.8708,119000.0],["2022-04-28",13.896,14.2069,13.5347,13.9968,91800.0],["2022-04-29",13.8876,13.9296,13.3751,13.5599,280400.0],["2022-05-02",13.644,13.8456,13.2659,13.4927,68300.0],["2022-05-03",13.5768,13.7448,13.2743,13.5263,75300.0],["2022-05-04",13.5599,14.0808,13.4423,14.0052,76600.0],["2022-05-05",13.8204,13.9968,13.5011,13.8624,92300.0],["2022-05-06",13.9128,13.9128,13.1735,13.3667,64200.0],["2022-05-09",13.2491,13.4423,13.0727,13.3415,116700.0],["2022-05-10",13.5179,13.5179,12.7366,12.9214,140300.0],["2022-05-11",13.0391,13.1147,12.535,12.6022,95200.0],["2022-05-12",12.5098,12.9718,12.3501,12.9466,89200.0],["2022-05-13",13.1063,13.4255,13.0559,13.2407,50500.0],["2022-05-16",13.0895,13.3247,12.9298,13.1903,74800.0],["2022-05-17",13.4675,13.896,13.3415,13.7028,76600.0],["2022-05-18",13.8876,14.1312,13.1567,13.3331,137500.0],["2022-05-19",13.2323,13.8372,13.1483,13.5852,110100.0],["2022-05-20",13.77,13.77,13.0727,13.2575,203800.0],["2022-05-23",13.4507,13.6104,13.2071,13.5263,114700.0],["2022-05-24",13.5431,13.5431,13.1819,13.4339,78500.0],["2022-05-25",13.3079,13.8624,12.9214,13.6692,89300.0],["2022-05-26",13.8372,13.9632,13.6944,13.854,50300.0],["2022-05-27",13.9548,14.2909,13.8036,14.1733,84200.0],["2022-05-31",14.0388,14.2069,13.8036,14.0304,181600.0],["2022-06-01",14.022,14.1733,13.7448,13.9044,99100.0],["2022-06-02",14.0136,14.3833,13.8792,14.3497,41200.0],["2022-06-03",14.1733,14.3497,13.77,14.0304,39300.0],["2022-06-06",14.2069,14.2993,13.896,14.2321,62500.0],["2022-06-07",14.2405,14.2405,13.896,14.1228,55000.0],["2022-06-08",13.9548,14.0724,13.7196,13.8288,61000.0],["2022-06-09",13.8372,14.064,13.6104,13.9212,77100.0],["2022-06-10",13.812,13.812,13.5431,13.686,45200.0],["2022-06-13",13.3667,13.4507,13.0139,13.0811,68100.0],["2022-06-14",13.0391,13.0475,12.6946,12.913,33400.0],["2022-06-15",13.1063,13.3331,12.913,13.0139,92900.0],["2022-06-16",12.8458,12.8458,12.3753,12.4846,69100.0],["2022-06-17",12.3921,12.6862,12.2241,12.4762,550700.0],["2022-06-21",12.703,12.8878,12.5434,12.6946,214800.0],["2022-06-22",12.3921,12.6862,12.2493,12.3081,186500.0],["2022-06-23",12.3921,12.5182,12.0981,12.4426,214800.0],["2022-06-24",12.451,12.8206,12.451,12.7366,294900.0],["2022-06-27",12.829,12.8794,12.6946,12.871,238200.0],["2022-06-28",12.9214,12.9214,12.4005,12.5266,136800.0],["2022-06-29",12.5014,12.577,12.2493,12.4173,405500.0],["2022-06-30",12.2409,12.7114,12.1821,12.703,453400.0],["2022-07-01",12.7366,12.8542,12.5602,12.8206,313100.0],["2022-07-05",12.6106,12.9046,12.3753,12.8878,539100.0],["2022-07-06",12.913,13.4423,12.8458,13.2407,155900.0],["2022-07-07",13.3415,13.5515,13.3415,13.3583,117000.0],["2022-07-08",13.2659,13.3835,13.1063,13.1819,98000.0],["2022-07-11",13.0895,13.0895,12.8794,12.8878,98500.0],["2022-07-12",12.829,12.9214,12.6946,12.7534,126200.0],["2022-07-13",12.577,12.6862,12.3921,12.5518,108100.0],["2022-07-14",12.2721,12.4162,12.0856,12.3399,145600.0],["2022-07-15",12.5348,12.7213,12.3314,12.6874,116400.0],["2022-07-18",12.8484,13.001,12.7976,12.8993,107100.0],["2022-07-19",13.001,13.2552,13.001,13.2044,107900.0],["2022-07-20",13.1705,13.4501,13.1535,13.4332,112800.0],["2022-07-21",13.0857,13.4078,12.9416,13.3739,88300.0],["2022-07-22",13.4586,13.484,12.8654,12.8823,130600.0],["2022-07-25",12.9755,13.0857,12.6704,12.9501,128200.0],["2022-07-26",12.9671,13.1281,12.6789,12.823,84900.0],["2022-07-27",13.7553,14.1112,13.0433,13.4671,231000.0],["2022-07-28",13.6281,13.857,13.4756,13.5179,108900.0],["2022-07-29",13.6451,13.9926,13.5603,13.8485,150700.0],["2022-08-01",13.8909,14.1536,13.7468,14.1197,116600.0],["2022-08-02",14.1027,14.2553,13.9078,13.9248,39700.0],["2022-08-03",13.9671,14.0265,13.7722,13.9417,54100.0],["2022-08-04",14.179,14.2807,13.8993,13.9248,59000.0],["2022-08-05",13.84,13.84,13.6451,13.7383,48700.0],["2022-08-08",13.7722,13.9671,13.6366,13.8231,80500.0],["2022-08-09",13.8739,13.8739,13.5688,13.7637,48200.0],["2022-08-10",13.8993,14.1536,13.8739,14.1197,90400.0],["2022-08-11",14.3485,14.3909,14.1027,14.1027,42000.0],["2022-08-12",14.2044,14.4926,14.1451,14.3824,81000.0],["2022-08-15",14.2553,14.3316,14.196,14.2214,41600.0],["2022-08-16",14.1875,14.2638,13.8993,14.2638,92900.0],["2022-08-17",14.1366,14.1451,13.857,13.9841,33400.0],["2022-08-18",13.9078,14.1705,13.9078,14.1027,38300.0],["2022-08-19",14.0265,14.1536,13.8315,14.0688,71900.0],["2022-08-22",13.9163,14.1197,13.8909,14.001,77400.0],["2022-08-23",13.9332,14.0773,13.9332,13.9841,64800.0],["2022-08-24",14.018,14.0519,13.8231,13.9756,86700.0],["2022-08-25",13.9926,14.3739,13.9587,14.3655,69300.0],["2022-08-26",14.4587,14.4587,13.9163,13.9841,83000.0],["2022-08-29",13.84,14.0349,13.7807,13.9841,38600.0],["2022-08-30",13.9841,14.2383,13.8993,13.9502,65100.0],["2022-08-31",13.9332,14.1451,13.9332,13.9417,99400.0],["2022-09-01",13.8315,13.9332,13.7892,13.8993,68300.0],["2022-09-02",13.9417,14.018,13.6874,13.7976,97700.0],["2022-09-06",13.8061,13.9502,13.6366,13.6451,95100.0],["2022-09-07",13.5603,13.8824,13.5603,13.7807,55700.0],["2022-09-08",13.6874,13.8315,13.5773,13.7637,49400.0],["2022-09-09",13.8231,13.8739,13.6281,13.6535,33500.0],["2022-09-12",13.7637,14.018,13.6112,13.9841,50300.0],["2022-09-13",13.662,13.7298,13.3061,13.3654,53700.0],["2022-09-14",13.323,13.3908,13.0603,13.162,59600.0],["2022-09-15",13.1111,13.3484,13.0094,13.0942,68900.0],["2022-09-16",12.9586,13.2467,12.7637,13.2467,228000.0],["2022-09-19",13.1366,13.4756,13.1366,13.323,63300.0],["2022-09-20",13.2128,13.2128,12.9501,13.0942,49400.0],["2022-09-21",13.2298,13.2298,12.7298,12.7552,82000.0],["2022-09-22",12.7043,12.8484,12.4924,12.5348,54700.0],["2022-09-23",12.4755,12.484,12.0941,12.3229,90500.0],["2022-09-26",12.2806,12.5263,12.145,12.1704,78600.0],["2022-09-27",12.2467,12.3229,11.9416,12.1111,83500.0],["2022-09-28",12.2212,12.5857,12.1789,12.4585,70600.0],["2022-09-29",12.3568,12.4077,12.128,12.3568,64500.0],["2022-09-30",12.4416,12.5687,12.2551,12.289,67100.0],["2022-10-03",12.4924,13.1366,12.4924,12.9586,90300.0],["2022-10-04",13.1366,13.4078,13.1281,13.1535,65900.0],["2022-10-05",12.9671,13.0603,12.9332,12.9501,34300.0],["2022-10-06",12.9247,13.001,12.6704,12.7213,37900.0],["2022-10-07",12.5941,12.5941,12.3653,12.3907,56500.0],["2022-10-10",12.467,12.7298,12.4585,12.645,45600.0],["2022-10-11",12.6535,12.7043,12.3907,12.5094,41100.0],["2022-10-12",12.484,12.5687,12.3738,12.4585,32100.0],["2022-10-13",12.202,12.7578,12.202,12.6552,54100.0],["2022-10-14",12.8006,12.8006,12.4671,12.6809,62900.0],["2022-10-17",12.8348,13.3051,12.8348,13.2281,59200.0],["2022-10-18",13.5787,13.5958,13.0657,13.1084,57700.0],["2022-10-19",12.963,13.3222,12.963,13.3051,53900.0],["2022-10-20",13.3564,13.3564,12.9288,12.9972,31100.0],["2022-10-21",13.1255,13.6129,13.0999,13.459,67800.0],["2022-10-24",13.5188,13.7668,13.3991,13.63,50200.0],["2022-10-25",13.4333,14.0404,13.4333,13.8438,38200.0],["2022-10-26",13.9891,14.0661,12.8348,13.04,53200.0],["2022-10-27",12.9716,13.0486,12.2106,12.3132,65400.0],["2022-10-28",12.4243,12.6723,12.3901,12.3987,98200.0],["2022-10-31",12.3816,12.8348,12.0823,12.373,131400.0],["2022-11-01",12.5355,12.6296,12.3388,12.4072,78300.0],["2022-11-02",12.3046,12.3132,11.7745,11.783,111300.0],["2022-11-03",11.783,11.9455,11.6975,11.7317,47800.0],["2022-11-04",11.9284,12.3388,11.8771,12.2704,76700.0],["2022-11-07",12.3303,12.3816,12.2448,12.2875,67100.0],["2022-11-08",12.1935,12.4927,12.1935,12.45,40700.0],["2022-11-09",12.3559,12.5441,12.1849,12.3046,91000.0],["2022-11-10",12.7664,13.0742,12.6039,12.9117,130200.0],["2022-11-11",12.9288,13.1854,12.9288,13.0486,46400.0],["2022-11-14",12.9203,13.3564,12.9203,13.1255,74500.0],["2022-11-15",13.3136,13.4932,13.0315,13.0571,78500.0],["2022-11-16",12.9374,13.0742,12.8262,12.9288,53000.0],["2022-11-17",12.7065,13.1341,12.6638,13.0657,96400.0],["2022-11-18",13.2452,13.3051,12.9545,13.0315,52700.0],["2022-11-21",13.1255,13.1683,12.9545,13.0486,60800.0],["2022-11-22",13.0486,13.1683,12.9716,13.04,64600.0],["2022-11-23",12.9887,13.2965,12.9887,13.1512,31400.0],["2022-11-25",13.2367,13.2367,13.1939,13.2367,6100.0],["2022-11-28",13.1854,13.211,12.8348,12.9117,34700.0],["2022-11-29",12.8604,13.0315,12.8177,12.8262,31000.0],["2022-11-30",12.8091,12.8091,12.3474,12.5355,110800.0],["2022-12-01",12.5697,12.8519,12.3816,12.8177,120100.0],["2022-12-02",12.7151,12.7407,12.3901,12.5954,81500.0],["2022-12-05",12.5441,12.5441,12.0738,12.1935,49800.0],["2022-12-06",12.1935,12.202,11.9284,12.0994,104500.0],["2022-12-07",12.031,12.3046,11.9626,12.1935,120300.0],["2022-12-08",12.1764,12.4072,12.1336,12.2533,80400.0],["2022-12-09",12.2448,12.3388,11.9284,11.9369,63900.0],["2022-12-12",12.0481,12.1251,11.9369,11.9883,88200.0],["2022-12-13",12.2875,12.2875,11.8942,11.9883,101800.0],["2022-12-14",12.0567,12.1764,11.9455,11.9968,187400.0],["2022-12-15",11.9027,12.0054,11.6719,11.7403,80200.0],["2022-12-16",11.5265,11.7745,11.3897,11.4239,451400.0],["2022-12-19",11.4153,11.4581,11.0562,11.2614,100300.0],["2022-12-20",11.0306,11.4153,10.9707,11.0648,68500.0],["2022-12-21",11.1417,11.2614,11.0819,11.2187,86400.0],["2022-12-22",11.1161,11.2272,10.8681,11.1417,71700.0],["2022-12-23",11.1161,11.3469,11.1161,11.2785,45900.0],["2022-12-27",11.2614,11.3384,11.1246,11.2187,33100.0],["2022-12-28",11.2101,11.2614,11.0135,11.1588,63000.0],["2022-12-29",11.2529,11.5693,11.2529,11.5522,61900.0],["2022-12-30",11.689,11.8001,11.5351,11.7317,52600.0],["2023-01-03",11.7916,12.1422,11.7574,12.0738,121700.0],["2023-01-04",12.2106,12.373,12.0909,12.3132,78900.0],["2023-01-05",12.279,12.279,12.0225,12.031,72400.0],["2023-01-06",12.1507,12.6039,12.1507,12.5441,75400.0],["2023-01-09",12.5184,12.7835,12.5184,12.6638,56300.0],["2023-01-10",12.6296,12.9459,12.6125,12.9288,60400.0],["2023-01-11",12.9459,13.0314,12.6894,12.7065,39600.0],["2023-01-12",12.7497,13.1551,12.7497,13.1378,40200.0],["2023-01-13",13.0602,13.6037,13.0602,13.5778,82800.0],["2023-01-17",13.6123,13.6123,13.3449,13.3449,70900.0],["2023-01-18",13.4139,13.595,13.2068,13.3535,87300.0],["2023-01-19",13.3017,13.6899,13.2931,13.4398,91300.0],["2023-01-20",13.5605,13.966,13.4225,13.8193,106300.0],["2023-01-23",13.7589,14.2247,13.7417,14.0781,77300.0],["2023-01-24",14.0005,14.0608,13.6985,14.0091,26100.0],["2023-01-25",13.8797,13.9746,13.7072,13.9487,40500.0],["2023-01-26",14.0177,14.0177,13.5174,13.9487,68900.0],["2023-01-27",13.9487,14.2851,13.9228,14.0608,48400.0],["2023-01-30",13.9832,14.0781,13.8624,13.8797,58800.0],["2023-01-31",13.9487,14.2851,13.8624,14.2765,112100.0],["2023-02-01",14.242,14.9235,14.1816,14.7509,94700.0],["2023-02-02",14.8458,15.1736,14.7768,14.9494,112500.0],["2023-02-03",14.8717,15.3807,14.751,15.2426,112300.0],["2023-02-06",15.2168,15.3462,14.9235,15.0615,97400.0],["2023-02-07",15.0356,15.1133,14.7164,14.8545,83500.0],["2023-02-08",14.6733,14.82,14.4404,14.4577,79000.0],["2023-02-09",14.5353,14.5612,14.0953,14.1471,43700.0],["2023-02-10",14.1385,14.6561,14.1212,14.4749,50500.0],["2023-02-13",14.4145,14.5525,14.4145,14.4404,52000.0],["2023-02-14",14.311,14.5008,14.0005,14.4663,53200.0],["2023-02-15",14.3369,14.7596,14.3196,14.4749,49800.0],["2023-02-16",14.2679,14.6474,14.104,14.4318,34800.0],["2023-02-17",14.5525,14.6216,14.3369,14.5698,79400.0],["2023-02-21",14.3714,14.5267,14.0263,14.0954,56400.0],["2023-02-22",14.242,14.4922,14.1471,14.1989,50500.0],["2023-02-23",14.2506,14.3455,14.1212,14.3024,29600.0],["2023-02-24",14.0954,14.3886,13.9918,14.3369,69900.0],["2023-02-27",14.4663,14.6216,14.3024,14.449,51600.0],["2023-02-28",14.311,14.518,14.242,14.2938,123500.0],["2023-03-01",13.9573,14.4922,13.5088,13.8279,107900.0],["2023-03-02",13.7934,14.0177,13.7417,13.7848,64800.0],["2023-03-03",13.8797,14.0608,13.7676,13.8883,79800.0],["2023-03-06",13.9228,14.0436,13.6468,13.7158,188800.0],["2023-03-07",13.7417,13.8452,13.664,13.7158,212800.0],["2023-03-08",13.7762,13.9228,13.6295,13.9056,182600.0],["2023-03-09",13.9573,14.0005,13.6727,13.6899,102200.0],["2023-03-10",13.595,13.6295,13.0516,13.1982,123000.0],["2023-03-13",12.9394,13.5001,12.9135,13.388,182700.0],["2023-03-14",13.7503,13.9315,13.457,13.4915,163700.0],["2023-03-15",13.1982,13.2931,12.9998,13.2759,78600.0],["2023-03-16",13.0861,13.8021,13.0861,13.6295,92800.0],["2023-03-17",13.5605,13.733,13.181,13.2931,317100.0],["2023-03-20",13.4484,13.6295,13.3362,13.5001,122100.0],["2023-03-21",13.7417,13.8366,13.6123,13.7158,80700.0],["2023-03-22",13.6813,13.9315,13.6037,13.6123,91000.0],["2023-03-23",13.6209,13.8366,13.6123,13.7244,128600.0],["2023-03-24",13.6209,13.7589,13.4139,13.7503,85500.0],["2023-03-27",13.9228,14.0522,13.8193,13.9746,84200.0],["2023-03-28",13.8969,14.104,13.8366,13.8452,146700.0],["2023-03-29",14.0177,14.0177,13.7934,13.9746,115500.0],["2023-03-30",14.0954,14.2593,13.8883,14.1126,55700.0],["2023-03-31",14.2334,14.6043,14.0263,14.5784,178800.0],["2023-04-03",14.587,14.7941,14.1385,14.242,145200.0],["2023-04-04",14.3369,14.3369,13.8452,13.9228,73400.0],["2023-04-05",13.7934,13.8711,13.5691,13.6037,88700.0],["2023-04-06",13.6899,13.6899,13.4398,13.6209,91800.0],["2023-04-10",13.4829,13.7934,13.4743,13.7072,56500.0],["2023-04-11",13.8452,14.0436,13.8279,13.966,50600.0],["2023-04-12",14.0263,14.0953,13.5001,13.5605,61800.0],["2023-04-13",13.5953,13.6214,13.4822,13.6127,44000.0],["2023-04-14",13.6736,13.7867,13.4474,13.604,63100.0],["2023-04-17",13.604,13.8563,13.5953,13.8476,44000.0],["2023-04-18",13.8389,13.8737,13.5344,13.5605,33900.0],["2023-04-19",13.4735,13.5866,13.4127,13.5431,49600.0],["2023-04-20",13.4214,13.5779,13.404,13.5692,54300.0],["2023-04-21",13.604,13.7606,13.4996,13.7432,86700.0],["2023-04-24",13.6823,13.9085,13.6823,13.8215,51800.0],["2023-04-25",13.7258,13.8476,13.6736,13.7258,152300.0],["2023-04-26",13.5779,13.7606,13.4648,13.5692,178900.0],["2023-04-27",13.5866,13.7954,12.6124,13.2909,227200.0],["2023-04-28",13.2822,13.404,13.0734,13.2648,260700.0],["2023-05-01",13.3083,13.5518,13.0647,13.143,159200.0],["2023-05-02",13.1169,13.2735,12.969,13.0473,271000.0],["2023-05-03",13.0473,13.3431,13.0473,13.0995,160900.0],["2023-05-04",13.0299,13.0299,12.5341,12.7081,147100.0],["2023-05-05",12.9256,13.8302,12.9256,13.4996,426400.0],["2023-05-08",13.5257,13.6214,12.9951,13.0212,128500.0],["2023-05-09",12.9603,12.9777,12.6646,12.8212,124000.0],["2023-05-10",12.9777,13.0212,12.2036,12.4558,79000.0],["2023-05-11",12.308,12.769,12.0644,12.6037,530000.0],["2023-05-12",12.7081,12.8908,12.4298,12.4645,104700.0],["2023-05-15",12.5341,12.7516,12.4819,12.4906,79900.0],["2023-05-16",12.4472,12.7081,12.2732,12.4645,59400.0],["2023-05-17",12.4993,12.7342,12.3863,12.6733,70600.0],["2023-05-18",12.6211,12.8908,12.5341,12.8125,64900.0],["2023-05-19",12.9777,13.0125,12.6994,12.8386,66800.0],["2023-05-22",13.0299,13.1865,12.7777,13.0821,69200.0],["2023-05-23",12.9864,13.2822,12.9256,13.0734,81800.0],["2023-05-24",13.1169,13.1256,12.6124,12.6907,67800.0],["2023-05-25",12.7168,13.1082,12.6733,12.7342,50600.0],["2023-05-26",12.7168,12.9777,12.7168,12.8821,56400.0],["2023-05-30",12.8995,12.8995,12.5254,12.5689,42600.0],["2023-05-31",12.5428,12.5428,12.3515,12.4906,128400.0],["2023-06-01",12.5689,12.7603,12.3602,12.7168,76400.0],["2023-06-02",12.8908,13.2909,12.8908,13.2561,93000.0],["2023-06-05",13.23,13.23,12.9951,13.1082,90300.0],["2023-06-06",13.0647,13.865,13.0473,13.8389,586100.0],["2023-06-07",14.0041,14.4216,13.978,14.3695,221800.0],["2023-06-08",14.3782,14.3956,14.0041,14.0563,58500.0],["2023-06-09",14.0128,14.0911,13.8563,13.9171,40200.0],["2023-06-12",13.978,14.1781,13.9171,13.978,69800.0],["2023-06-13",13.9693,14.3434,13.9693,14.1433,66600.0],["2023-06-14",14.1085,14.2651,13.9171,13.978,60100.0],["2023-06-15",14.0563,14.0911,13.8911,14.0476,54100.0],["2023-06-16",14.1781,14.1781,13.8476,14.0128,113400.0],["2023-06-20",13.9519,14.0215,13.7345,13.9345,55900.0],["2023-06-21",13.865,14.0824,13.8128,13.8128,51500.0],["2023-06-22",13.691,13.6997,13.5431,13.5518,44100.0],["2023-06-23",13.3083,13.5518,13.0473,13.0995,561500.0],["2023-06-26",13.0386,13.3779,13.0299,13.0473,65300.0],["2023-06-27",13.0995,13.2213,12.9082,12.9256,67900.0],["2023-06-28",12.9255,12.9255,12.595,12.6385,77900.0],["2023-06-29",12.6385,12.856,12.5341,12.6298,58100.0],["2023-06-30",12.769,12.769,12.3428,12.3776,70700.0],["2023-07-03",12.2819,12.4472,12.2732,12.3515,59100.0],["2023-07-05",12.3341,12.3602,12.1166,12.1862,101500.0],["2023-07-06",12.0557,12.1166,11.7948,11.9514,92300.0],["2023-07-07",11.9427,12.1862,11.8383,11.8644,136800.0],["2023-07-10",11.8383,12.1427,11.7513,11.7774,68900.0],["2023-07-11",11.8035,11.8557,11.473,11.5512,102400.0],["2023-07-12",11.7165,11.8035,11.6382,11.6904,140600.0],["2023-07-13",11.7343,11.8749,11.6289,11.8134,284100.0],["2023-07-14",11.7695,11.8573,11.6992,11.8485,144000.0],["2023-07-17",11.8661,12.1559,11.8661,12.0417,193900.0],["2023-07-18",12.0242,12.3316,12.0242,12.1296,65500.0],["2023-07-19",12.1296,12.2613,11.989,12.0856,194700.0],["2023-07-20",12.1208,12.3228,12.0593,12.314,213400.0],["2023-07-21",12.437,12.4809,12.0856,12.1208,94900.0],["2023-07-24",12.0944,12.314,12.0066,12.2262,75500.0],["2023-07-25",12.112,12.5072,12.112,12.2964,160500.0],["2023-07-26",11.6377,11.9451,11.4181,11.7695,207700.0],["2023-07-27",11.6904,11.7607,10.9087,11.1019,169900.0],["2023-07-28",11.1898,11.383,10.9351,11.0053,229400.0],["2023-07-31",11.0317,11.1898,11.0317,11.1195,193000.0],["2023-08-01",11.0931,11.2161,11.0404,11.1898,138800.0],["2023-08-02",11.1019,11.181,10.8999,10.9175,121000.0],["2023-08-03",10.8736,10.8824,10.6189,10.6364,252200.0],["2023-08-04",10.6716,11.0141,10.6628,10.7067,121600.0],["2023-08-07",10.7243,10.9614,10.654,10.8033,398100.0],["2023-08-08",10.7418,10.8121,10.4168,10.6628,1411000.0],["2023-08-09",10.7067,11.058,10.6189,11.0317,486200.0],["2023-08-10",11.0844,11.1634,10.8648,10.9878,181400.0],["2023-08-11",10.979,11.0317,10.8121,10.856,101800.0],["2023-08-14",10.7857,10.9438,10.6276,10.7594,82000.0],["2023-08-15",10.6803,10.7594,10.3027,10.3027,96300.0],["2023-08-16",10.1973,10.3905,10.0831,10.1358,127000.0],["2023-08-17",10.1709,10.2148,10.1182,10.1973,119300.0],["2023-08-18",10.1094,10.2236,9.9777,10.1446,117100.0],["2023-08-21",10.1094,10.1533,10.0304,10.1182,112600.0],["2023-08-22",10.1182,10.1182,9.8986,10.0304,137400.0],["2023-08-23",10.0743,10.206,9.9074,10.1621,139200.0],["2023-08-24",10.0919,10.3027,10.0655,10.2148,91000.0],["2023-08-25",10.2324,10.2939,9.9777,10.1885,82400.0],["2023-08-28",10.25,10.4081,10.1973,10.3027,89500.0],["2023-08-29",10.2763,10.7594,10.2236,10.7418,126100.0],["2023-08-30",10.7067,10.7243,10.5574,10.654,59900.0],["2023-08-31",10.654,10.7682,10.5398,10.5662,86100.0],["2023-09-01",10.6101,10.7243,10.4959,10.5574,82800.0],["2023-09-05",10.4608,10.4608,10.1797,10.2675,121500.0],["2023-09-06",10.2675,10.3817,10.2148,10.3114,97500.0],["2023-09-07",10.3114,10.4256,10.1621,10.3729,171700.0],["2023-09-08",10.3202,10.5837,10.2412,10.5574,123100.0],["2023-09-11",10.6013,10.7067,10.5662,10.6803,124300.0],["2023-09-12",10.6716,10.856,10.6716,10.7945,102900.0],["2023-09-13",10.8297,10.8911,10.7067,10.8472,153700.0],["2023-09-14",10.8648,11.1722,10.7594,11.1371,226800.0],["2023-09-15",11.0844,11.1898,10.7945,11.0756,619100.0],["2023-09-18",11.1283,11.1283,10.8209,10.9965,122000.0],["2023-09-19",10.9526,11.1283,10.9351,11.0931,87000.0],["2023-09-20",11.1371,11.26,11.0229,11.1107,88700.0],["2023-09-21",11.0229,11.0844,10.8911,11.0317,84100.0],["2023-09-22",11.0141,11.058,10.7155,10.9351,155900.0],["2023-09-25",10.8648,11.1458,10.6101,11.1283,86000.0],["2023-09-26",10.9087,11.1634,10.9087,11.0668,135200.0],["2023-09-27",11.0756,11.3654,11.0756,11.2952,110200.0],["2023-09-28",11.2864,11.506,11.2864,11.3918,115200.0],["2023-09-29",11.4445,11.4972,11.3215,11.462,140200.0],["2023-10-02",11.4181,11.4972,11.3303,11.4533,141000.0],["2023-10-03",11.4445,11.4533,11.3127,11.3654,116100.0],["2023-10-04",11.3303,11.4445,11.1634,11.3303,138900.0],["2023-10-05",11.3566,11.4708,11.2161,11.4533,108600.0],["2023-10-06",11.4006,11.6289,11.2425,11.4708,115800.0],["2023-10-09",11.4093,11.7695,11.4093,11.7431,91900.0],["2023-10-10",11.7695,11.8485,11.5499,11.8046,95100.0],["2023-10-11",10.2236,10.5398,9.8899,10.3378,623400.0],["2023-10-12",10.2046,10.2135,8.5083,8.8724,416500.0],["2023-10-13",8.8546,8.9257,8.2596,8.4638,217500.0],["2023-10-16",8.5704,8.7747,8.2507,8.4372,403800.0],["2023-10-17",8.4194,8.4372,7.8777,8.2241,497000.0],["2023-10-18",8.1708,8.2241,7.9221,7.9931,189700.0],["2023-10-19",8.0109,8.153,7.7978,7.8777,253900.0],["2023-10-20",7.851,7.9931,7.6112,7.6468,230500.0],["2023-10-23",7.5668,7.8155,7.4603,7.7978,254100.0],["2023-10-24",7.8155,8.0198,7.7622,7.8333,167000.0],["2023-10-25",7.8066,7.8688,7.6024,7.6734,670500.0],["2023-10-26",7.6201,8.3217,7.6201,7.6734,348500.0],["2023-10-27",7.6645,7.7533,7.4425,7.5935,263800.0],["2023-10-30",7.6468,7.8599,7.478,7.5491,203500.0],["2023-10-31",7.5047,7.6024,7.1938,7.3448,261100.0],["2023-11-01",7.5224,7.6468,7.407,7.4603,300800.0],["2023-11-02",7.5491,7.7267,7.4958,7.5491,308000.0],["2023-11-03",7.7178,7.8599,7.5935,7.6557,349800.0],["2023-11-06",7.78,7.9043,7.5224,7.6379,389100.0],["2023-11-07",7.5047,7.6201,7.4336,7.4958,233900.0],["2023-11-08",7.4514,7.5668,7.2826,7.3004,248800.0],["2023-11-09",7.327,7.4159,7.1672,7.2205,291900.0],["2023-11-10",7.2471,7.2826,7.0606,7.0873,340800.0],["2023-11-13",7.0517,7.1672,7.0251,7.0873,376800.0],["2023-11-14",7.2027,7.7089,7.2027,7.5402,499500.0],["2023-11-15",7.5846,7.8866,7.5846,7.7711,334500.0],["2023-11-16",7.7089,7.7533,7.4336,7.4691,127700.0],["2023-11-17",7.5136,7.6468,7.3448,7.5491,424700.0],["2023-11-20",7.5846,7.6823,7.478,7.5491,343000.0],["2023-11-21",7.5047,7.558,7.4336,7.4603,174400.0],["2023-11-22",7.5136,7.5136,7.2471,7.3626,215700.0],["2023-11-24",7.3892,7.4869,7.3803,7.4869,80600.0],["2023-11-27",7.4603,7.5313,7.327,7.5224,230700.0],["2023-11-28",7.4869,7.6379,7.4247,7.5491,203800.0],["2023-11-29",7.6024,7.6734,7.5224,7.5757,248700.0],["2023-11-30",7.5491,7.5935,7.3004,7.327,948600.0],["2023-12-01",7.3715,7.7889,7.327,7.6557,500000.0],["2023-12-04",7.5757,7.8866,7.5047,7.7889,861300.0],["2023-12-05",7.8422,7.9221,7.7089,7.851,232200.0],["2023-12-06",7.8688,8.0642,7.6912,7.7178,231800.0],["2023-12-07",7.7178,7.8155,7.629,7.7178,243700.0],["2023-12-08",7.7267,8.0375,7.7089,7.9843,241700.0],["2023-12-11",7.9487,8.2596,7.9487,8.0731,271100.0],["2023-12-12",8.0553,8.1264,7.9665,8.0642,172200.0],["2023-12-13",8.0375,8.2685,7.8244,8.2418,310500.0],["2023-12-14",8.4017,8.7303,8.2507,8.3217,198300.0],["2023-12-15",8.3573,8.5349,8.2418,8.2773,853700.0],["2023-12-18",8.2418,8.2951,7.8599,7.8954,186600.0],["2023-12-19",7.9931,8.153,7.9665,8.1352,230700.0],["2023-12-20",8.1264,8.3484,8.0375,8.082,197600.0],["2023-12-21",8.1441,8.1441,7.9665,8.0375,117200.0],["2023-12-22",8.1086,8.3217,8.0908,8.1796,205000.0],["2023-12-26",8.2241,8.2329,8.0287,8.1352,166100.0],["2023-12-27",8.2063,8.2241,7.9754,8.002,249900.0],["2023-12-28",8.0464,8.1885,8.0287,8.1619,196600.0],["2023-12-29",8.1974,8.2685,7.8954,7.9399,133300.0],["2024-01-02",7.9221,8.0908,7.8688,7.8954,225800.0],["2024-01-03",7.8599,7.8954,7.5757,7.6112,209600.0],["2024-01-04",7.6468,7.7267,7.5491,7.5757,271500.0],["2024-01-05",7.4603,7.6734,7.4514,7.5313,169700.0],["2024-01-08",7.478,8.0464,7.3803,8.0198,677200.0],["2024-01-09",7.9132,7.9132,7.3359,7.3626,181000.0],["2024-01-10",7.3359,7.5757,7.2738,7.5224,194600.0],["2024-01-11",7.5224,7.6912,7.3803,7.5047,193500.0],["2024-01-12",7.6468,7.7445,7.3537,7.4336,236700.0],["2024-01-16",7.4425,7.7622,7.2294,7.2649,289400.0],["2024-01-17",7.1849,7.2471,7.0606,7.1228,247800.0],["2024-01-18",7.1769,7.3846,7.1137,7.2853,279900.0],["2024-01-19",7.3394,7.3394,7.1137,7.2762,208800.0],["2024-01-22",7.2853,7.52,7.2853,7.4026,269200.0],["2024-01-23",7.52,7.529,7.2943,7.3124,201000.0],["2024-01-24",7.4026,7.4387,7.2492,7.3033,160400.0],["2024-01-25",7.4207,7.4658,7.2762,7.3665,146800.0],["2024-01-26",7.4387,7.5471,7.3756,7.4297,146400.0],["2024-01-29",7.3936,7.5471,7.3033,7.5019,161000.0],["2024-01-30",7.4839,7.5561,7.4387,7.538,119100.0],["2024-01-31",7.511,7.6103,7.4117,7.4297,221300.0],["2024-02-01",7.4749,7.538,7.2672,7.529,182000.0],["2024-02-02",7.4207,7.4929,7.3214,7.3846,121300.0],["2024-02-05",7.3124,7.3124,7.1589,7.204,215300.0],["2024-02-06",7.1408,7.2582,6.861,6.9332,191900.0],["2024-02-07",6.9603,7.0957,6.87,6.9964,179200.0],["2024-02-08",7.0054,7.1228,6.9964,7.0506,119900.0],["2024-02-09",7.0506,7.0686,6.9332,6.9693,130800.0],["2024-02-12",6.9874,7.4207,6.9874,7.3124,170900.0],["2024-02-13",7.1137,7.1137,6.8158,6.8339,191800.0],["2024-02-14",6.9242,7.0325,6.861,7.0144,114600.0],["2024-02-15",7.0415,7.3033,7.0325,7.2943,173600.0],["2024-02-16",7.2311,7.3124,7.1589,7.1679,124600.0],["2024-02-20",7.0686,7.2582,7.0325,7.1318,118800.0],["2024-02-21",7.1137,7.1408,7.0415,7.1228,99600.0],["2024-02-22",7.0867,7.0867,6.9242,6.9422,110300.0],["2024-02-23",6.9151,7.0144,6.87,6.9693,77200.0],["2024-02-26",6.9242,7.0325,6.87,6.9513,91700.0],["2024-02-27",7.0686,7.0867,6.9422,7.0325,143500.0],["2024-02-28",7.4929,8.6936,7.4117,8.5852,664300.0],["2024-02-29",8.829,9.1179,8.829,8.9554,300800.0],["2024-03-01",8.8561,9.0637,8.7658,8.9373,520700.0],["2024-03-04",9.0727,9.488,9.0095,9.2804,276900.0],["2024-03-05",9.1811,9.3977,9.145,9.1991,277300.0],["2024-03-06",9.2804,9.5151,9.1811,9.4429,211800.0],["2024-03-07",9.5331,9.7588,9.4609,9.7227,148300.0],["2024-03-08",9.822,9.8401,9.47,9.488,159500.0],["2024-03-11",9.5241,9.6415,9.4068,9.5783,173400.0],["2024-03-12",9.5512,9.5783,9.1179,9.1811,104600.0],["2024-03-13",9.1179,9.2894,9.1179,9.2623,383500.0],["2024-03-14",9.1359,9.2082,8.8651,9.163,424300.0],["2024-03-15",9.1179,9.4429,9.1179,9.4068,666100.0],["2024-03-18",9.5422,9.5963,9.2984,9.4248,435900.0],["2024-03-19",9.3977,9.7137,9.3977,9.6325,406700.0],["2024-03-20",9.5783,9.8943,9.5783,9.7137,235300.0],["2024-03-21",9.7318,9.813,9.6415,9.7679,172600.0],["2024-03-22",9.8672,10.0748,9.7137,10.0206,127800.0],["2024-03-25",10.0387,10.1741,9.813,9.8852,130700.0],["2024-03-26",9.9845,10.0477,9.4429,9.4429,91900.0],["2024-03-27",9.5783,9.6054,9.3977,9.47,100700.0],["2024-03-28",9.4338,9.6054,9.2533,9.3616,179700.0],["2024-04-01",9.47,9.47,9.2172,9.3887,99000.0],["2024-04-02",9.3436,9.3436,9.0998,9.163,113500.0],["2024-04-03",9.0727,9.2804,9.0547,9.2713,126300.0],["2024-04-04",9.3887,9.4429,9.154,9.1991,114600.0],["2024-04-05",9.0998,9.2533,9.0457,9.1359,108800.0],["2024-04-08",9.2894,9.4519,9.2623,9.3887,158400.0],["2024-04-09",9.3887,9.488,9.1179,9.145,134600.0],["2024-04-10",8.9734,9.0457,8.8109,8.9825,250700.0],["2024-04-11",9.0005,9.3345,8.9825,9.3345,141900.0],["2024-04-12",9.2262,9.2984,8.9825,9.163,103900.0],["2024-04-15",9.2623,9.2804,9.0186,9.0727,99500.0],["2024-04-16",9.0276,9.0366,8.8741,9.0186,107000.0],["2024-04-17",9.1088,9.1179,8.9283,9.0276,113900.0],["2024-04-18",9.0459,9.1374,8.5703,8.5886,122700.0],["2024-04-19",8.5428,8.9544,8.4697,8.9453,118400.0],["2024-04-22",8.9453,9.2014,8.8538,8.9544,150500.0],["2024-04-23",8.9178,9.0733,8.9178,8.9544,104500.0],["2024-04-24",8.8904,8.9361,8.6983,8.8538,88600.0],["2024-04-25",8.7624,8.8172,8.5794,8.7715,98400.0],["2024-04-26",8.7715,9.0276,8.7624,8.8995,93400.0],["2024-04-29",8.9727,9.1557,8.9636,9.0916,115500.0],["2024-04-30",8.9727,9.0185,8.7989,8.8081,159000.0],["2024-05-01",9.5307,10.2166,9.3935,9.677,206000.0],["2024-05-02",9.7502,10.1435,9.6404,10.1252,178200.0],["2024-05-03",10.2898,10.7654,10.1343,10.7014,226300.0],["2024-05-06",10.7014,10.9484,10.4819,10.6282,214700.0],["2024-05-07",10.6282,10.6923,10.363,10.3721,100800.0],["2024-05-08",10.3538,10.5642,10.2258,10.5093,103100.0],["2024-05-09",10.5185,10.7014,10.3996,10.6282,100000.0],["2024-05-10",10.6831,10.7471,10.5002,10.6099,136900.0],["2024-05-13",10.7289,10.8203,10.6648,10.738,105000.0],["2024-05-14",10.9026,11.113,10.7837,11.113,76300.0],["2024-05-15",11.2411,11.8356,11.2411,11.3508,135600.0],["2024-05-16",11.2411,11.4972,11.2411,11.4514,141200.0],["2024-05-17",11.552,11.6161,10.9575,11.0215,167300.0],["2024-05-20",10.9758,11.3234,10.9758,11.1313,123500.0],["2024-05-21",11.1221,11.3508,11.049,11.3234,94000.0],["2024-05-22",11.3417,11.4057,11.0398,11.1313,107700.0],["2024-05-23",11.1496,11.2959,10.7471,10.9026,111600.0],["2024-05-24",11.049,11.2228,10.9209,11.113,163000.0],["2024-05-28",11.1587,11.2502,10.866,10.985,112600.0],["2024-05-29",10.8203,10.985,10.7289,10.8386,148700.0],["2024-05-30",10.9575,11.0947,10.9026,11.0032,84100.0],["2024-05-31",11.0398,11.3051,11.0398,11.2685,104400.0],["2024-06-03",11.3874,11.3874,10.8752,11.049,127300.0],["2024-06-04",10.985,10.985,10.5459,10.6831,82800.0],["2024-06-05",10.7563,11.1313,10.5825,10.8295,108400.0],["2024-06-06",10.738,10.738,10.4727,10.5642,73200.0],["2024-06-07",10.3996,10.5642,10.2166,10.3904,88100.0],["2024-06-10",10.2349,10.8752,10.1984,10.866,140800.0],["2024-06-11",10.802,10.802,10.5276,10.7471,64400.0],["2024-06-12",11.0215,11.049,10.7106,10.7837,86300.0],["2024-06-13",10.8478,10.9118,10.5825,10.6557,113800.0],["2024-06-14",10.5276,10.5276,10.1618,10.1984,67800.0],["2024-06-17",10.0612,10.3538,9.9148,10.299,138200.0],["2024-06-18",10.3356,10.5002,10.1526,10.3538,96800.0],["2024-06-20",10.2807,10.4636,10.1252,10.3264,93100.0],["2024-06-21",10.3081,10.4727,10.2258,10.4179,334500.0],["2024-06-24",10.4545,10.5734,10.3264,10.3356,80300.0],["2024-06-25",10.3447,10.4819,10.2349,10.4727,75500.0],["2024-06-26",10.3538,10.5093,10.3081,10.4819,115100.0],["2024-06-27",10.5734,10.5917,10.363,10.5276,101900.0],["2024-06-28",10.5825,10.7289,10.491,10.6008,387900.0],["2024-07-01",10.6831,10.6831,10.3356,10.4545,88200.0],["2024-07-02",10.3996,10.5093,10.2624,10.4179,98400.0],["2024-07-03",10.5002,10.6374,10.4179,10.4819,89300.0],["2024-07-05",10.4545,10.4545,10.2075,10.3813,159500.0],["2024-07-08",10.491,10.6465,10.4087,10.5642,67100.0],["2024-07-09",10.5368,10.6191,10.3996,10.5917,76700.0],["2024-07-10",10.6557,10.7746,10.5734,10.738,73300.0],["2024-07-11",11.0215,11.2593,10.7837,11.1587,119800.0],["2024-07-12",11.3508,11.3874,11.0032,11.0307,87300.0],["2024-07-15",11.177,11.488,10.9941,11.3234,125800.0],["2024-07-16",11.5063,11.7441,11.4148,11.6161,160600.0],["2024-07-17",11.552,11.7533,11.3691,11.3783,138300.0],["2024-07-18",11.2593,11.5155,11.113,11.1679,117600.0],["2024-07-19",11.2418,11.2418,10.9183,11.1032,108700.0],["2024-07-22",11.1771,11.5377,11.0847,11.4637,113400.0],["2024-07-23",11.436,11.9445,11.3066,11.778,179900.0],["2024-07-24",11.7133,11.889,11.6394,11.8705,123500.0],["2024-07-25",11.8982,12.342,11.7041,12.0462,113200.0],["2024-07-26",12.3512,12.4344,12.1016,12.2311,135800.0],["2024-07-29",12.2495,12.4992,12.0831,12.1294,128600.0],["2024-07-30",12.1201,12.1478,11.926,11.9722,120100.0],["2024-07-31",12.2126,12.3143,11.1401,11.9629,194200.0],["2024-08-01",12.0369,12.2865,11.2881,11.4822,161500.0],["2024-08-02",11.02,11.0662,10.5855,10.6132,136500.0],["2024-08-05",10.114,10.3173,9.8828,10.2804,163500.0],["2024-08-06",10.2711,10.2711,10.003,10.0123,87400.0],["2024-08-07",10.1325,10.2157,9.6979,9.8274,117800.0],["2024-08-08",9.9753,10.077,9.7442,9.7719,141800.0],["2024-08-09",9.8089,9.8459,9.5408,9.5778,104000.0],["2024-08-12",9.661,9.661,9.3004,9.3929,137700.0],["2024-08-13",9.4391,9.7996,9.3466,9.7442,141300.0],["2024-08-14",9.7164,9.9291,9.6425,9.7719,64700.0],["2024-08-15",10.0585,10.1694,9.8828,10.0862,103000.0],["2024-08-16",10.0308,10.0862,9.7904,9.8274,50600.0],["2024-08-19",9.9106,9.9106,9.6147,9.6794,80200.0],["2024-08-20",9.7164,9.7442,9.4946,9.5685,43600.0],["2024-08-21",9.661,9.7257,9.55,9.5778,66800.0],["2024-08-22",9.6332,9.7904,9.4391,9.5315,70100.0],["2024-08-23",9.624,9.9845,9.587,9.8921,95900.0],["2024-08-26",10.0308,10.1417,9.8828,9.9568,104000.0],["2024-08-27",9.9291,9.9938,9.7904,9.9845,87300.0],["2024-08-28",10.003,10.0215,9.8643,9.9845,49600.0],["2024-08-29",10.0215,10.1325,9.8736,10.0492,74400.0],["2024-08-30",10.0492,10.4283,9.9291,10.3728,218000.0],["2024-09-03",10.3266,10.6687,10.2064,10.6502,151500.0],["2024-09-04",10.5485,10.5577,10.0215,10.0492,213000.0],["2024-09-05",10.114,10.1324,9.9845,10.1324,72700.0],["2024-09-06",10.0677,10.1417,9.7442,9.8643,93900.0],["2024-09-09",9.9013,10.1879,9.8274,10.1694,82500.0],["2024-09-10",10.114,10.3358,10.0677,10.3081,75600.0],["2024-09-11",10.2341,10.2989,9.9475,10.1972,80200.0],["2024-09-12",10.2896,10.3358,10.1602,10.3081,75000.0],["2024-09-13",10.4653,10.7056,10.3636,10.6779,118600.0],["2024-09-16",10.7056,10.8258,10.5947,10.7241,111200.0],["2024-09-17",10.872,11.8243,10.7704,11.7041,350600.0],["2024-09-18",11.6486,11.8705,11.2234,11.4915,132900.0],["2024-09-19",11.815,11.815,11.4822,11.7688,125800.0],["2024-09-20",11.6209,11.9075,11.5562,11.5562,395300.0],["2024-09-23",11.5932,11.8335,11.3158,11.6301,109900.0],["2024-09-24",11.6394,11.7503,11.4083,11.4637,112200.0],["2024-09-25",11.5284,11.5654,11.2973,11.4083,75400.0],["2024-09-26",11.5839,11.9629,11.5469,11.7503,97900.0],["2024-09-27",11.8797,12.0646,11.7503,11.9075,59700.0],["2024-09-30",11.8982,12.0277,11.7411,11.9722,80500.0],["2024-10-01",11.9445,11.9445,11.5747,11.6116,86300.0],["2024-10-02",11.5377,11.6579,11.4083,11.5747,96800.0],["2024-10-03",11.4915,11.7226,11.473,11.7133,73700.0],["2024-10-04",11.9075,11.9907,11.6671,11.6671,118100.0],["2024-10-07",11.6024,12.0369,11.5099,11.9907,108900.0],["2024-10-08",12.0092,12.2033,11.7226,11.8058,160500.0],["2024-10-09",11.8335,12.0646,11.6579,12.0184,90000.0],["2024-10-10",11.8797,12.0462,11.7041,11.778,112300.0],["2024-10-11",11.6764,12.0369,11.6764,12.0184,93200.0],["2024-10-14",11.9814,12.0554,11.8058,12.0092,98800.0],["2024-10-15",12.0462,12.1478,11.8705,11.9537,123200.0],["2024-10-16",12.0462,12.1756,11.9537,12.1663,191600.0],["2024-10-17",12.268,12.268,12.0554,12.1663,180500.0],["2024-10-18",12.2784,12.2971,11.9983,12.157,177300.0],["2024-10-21",12.1757,12.2784,11.9329,11.9889,105400.0],["2024-10-22",11.9236,11.9983,11.8302,11.8769,81400.0],["2024-10-23",11.7835,11.8115,11.3727,11.5127,119400.0],["2024-10-24",11.5407,11.6341,11.3727,11.4754,98300.0],["2024-10-25",11.6341,11.6808,11.3914,11.5407,72900.0],["2024-10-28",11.7182,12.0543,11.6715,12.0076,202700.0],["2024-10-29",11.8675,11.9236,11.6995,11.9049,99100.0],["2024-10-30",13.0814,14.1458,12.7452,13.6229,712200.0],["2024-10-31",13.6696,13.875,13.2401,13.4082,581800.0],["2024-11-01",13.6136,13.735,13.2681,13.3522,279400.0],["2024-11-04",13.3615,13.6696,13.2868,13.3522,187100.0],["2024-11-05",13.2308,13.5949,13.1934,13.5109,434800.0],["2024-11-06",14.1085,14.6033,13.7817,13.9777,465700.0],["2024-11-07",13.8844,14.2018,13.6603,13.6883,172400.0],["2024-11-08",13.7256,13.8377,13.4362,13.5016,151100.0],["2024-11-11",13.9124,13.9964,13.5482,13.9964,171700.0],["2024-11-12",13.9591,14.3512,13.6416,13.8564,212700.0],["2024-11-13",14.0524,14.2018,13.8657,13.9031,157100.0],["2024-11-14",13.9124,13.9217,13.6043,13.679,106000.0],["2024-11-15",13.763,13.791,13.3708,13.3895,103700.0],["2024-11-18",13.3428,13.5576,13.2401,13.3708,98600.0],["2024-11-19",13.3428,13.5482,13.3055,13.4922,77600.0],["2024-11-20",13.4922,13.5669,13.0254,13.1467,81400.0],["2024-11-21",13.2121,13.3148,13.016,13.0534,139400.0],["2024-11-22",13.1467,13.3335,13.0254,13.2775,139200.0],["2024-11-25",13.4455,13.7537,13.4455,13.5389,139600.0],["2024-11-26",13.5016,13.5016,13.2868,13.3895,64600.0],["2024-11-27",13.5202,13.8937,13.4642,13.819,117400.0],["2024-11-29",13.7723,13.8844,13.3428,13.4082,72800.0],["2024-12-02",13.4362,14.3792,13.4362,13.819,167300.0],["2024-12-03",13.763,13.8097,13.4082,13.4829,76200.0],["2024-12-04",13.5296,13.679,13.4082,13.6603,94100.0],["2024-12-05",13.5669,13.6883,13.3428,13.3708,73100.0],["2024-12-06",13.4642,13.4642,12.8853,12.9133,72000.0],["2024-12-09",12.9413,13.4642,12.9413,13.1654,123900.0],["2024-12-10",13.1841,13.3895,13.0627,13.2308,104300.0],["2024-12-11",13.4082,13.4082,12.9507,13.0907,119300.0],["2024-12-12",13.0907,13.1374,12.7266,12.7826,88800.0],["2024-12-13",12.8946,12.9413,12.6145,12.7266,76100.0],["2024-12-16",12.7266,13.0907,12.7266,12.9226,97400.0],["2024-12-17",12.8293,12.932,12.6425,12.8106,148000.0],["2024-12-18",12.96,12.96,12.045,12.2504,170900.0],["2024-12-19",12.4465,12.4745,12.0823,12.2597,129200.0],["2024-12-20",12.0169,12.5305,12.0169,12.3064,643700.0],["2024-12-23",12.3251,12.4278,12.157,12.2317,75700.0],["2024-12-24",12.157,12.4651,12.157,12.3718,65900.0],["2024-12-26",12.3624,12.6239,12.3064,12.5678,125700.0],["2024-12-27",12.4651,12.6519,12.1383,12.2224,51200.0],["2024-12-30",12.2224,12.4838,11.9329,12.3718,84100.0],["2024-12-31",12.3811,12.4465,12.1757,12.2224,84100.0],["2025-01-02",12.3437,12.5211,12.0636,12.1757,128900.0],["2025-01-03",12.1663,12.3624,12.0076,12.2504,98900.0],["2025-01-06",12.3157,12.4651,12.2597,12.3064,93100.0],["2025-01-07",12.2224,12.3157,11.7462,11.8395,75800.0],["2025-01-08",11.7742,11.7742,11.5221,11.7462,56000.0],["2025-01-10",11.4941,11.5688,11.326,11.4474,94600.0],["2025-01-13",11.3353,11.7275,11.2513,11.6901,98300.0],["2025-01-14",11.7742,11.9703,11.7088,11.9516,68200.0],["2025-01-15",12.2317,12.3998,11.9236,12.3718,139400.0],["2025-01-16",12.3718,12.5585,12.3344,12.4931,112200.0],["2025-01-17",12.5865,12.8573,12.4371,12.8199,161100.0],["2025-01-21",12.9226,13.1654,12.7639,13.072,116700.0],["2025-01-22",13.1187,13.1561,12.8666,12.9693,136200.0],["2025-01-23",12.8479,13.1747,12.8199,13.1281,122000.0],["2025-01-24",13.0254,13.5016,12.96,13.3615,160200.0],["2025-01-27",13.4557,13.5405,13.1165,13.2013,157800.0],["2025-01-28",13.173,13.1825,12.9469,13.1448,110500.0],["2025-01-29",13.173,13.4746,13.0694,13.305,96100.0],["2025-01-30",13.4275,13.663,13.2861,13.6065,81900.0],["2025-01-31",13.6724,13.729,13.3238,13.3332,216200.0],["2025-02-03",13.0411,13.2484,12.7679,12.7867,120900.0],["2025-02-04",12.7302,13.0411,12.6642,12.9186,90100.0],["2025-02-05",12.9752,13.173,12.8904,13.0411,147000.0],["2025-02-06",13.1542,13.3898,12.9752,13.3144,117100.0],["2025-02-07",13.3709,13.3898,13.1071,13.239,137000.0],["2025-02-10",13.3238,13.5971,13.2484,13.5123,103100.0],["2025-02-11",13.3898,13.7101,13.3898,13.6536,92300.0],["2025-02-12",13.5123,13.8703,13.4369,13.7667,113900.0],["2025-02-13",13.8986,14.0965,13.8326,13.8609,110700.0],["2025-02-14",13.9457,13.9834,13.3426,13.3992,78900.0],["2025-02-18",13.4369,13.7855,13.2955,13.7478,143200.0],["2025-02-19",13.663,13.8609,13.5782,13.6724,135200.0],["2025-02-20",13.6253,13.663,13.3521,13.5217,137700.0],["2025-02-21",13.7573,13.7573,13.2861,13.3521,208600.0],["2025-02-24",13.4557,13.4934,13.0788,13.1448,129900.0],["2025-02-25",13.1448,13.305,12.8055,13.0317,159900.0],["2025-02-26",13.1636,13.1636,11.4958,12.1177,264000.0],["2025-02-27",11.8256,12.0988,10.61,11.166,387600.0],["2025-02-28",11.0718,11.5335,10.9681,11.4958,266900.0],["2025-03-03",11.4958,11.8444,11.4298,11.4958,270000.0],["2025-03-04",11.3168,11.6465,11.0529,11.2696,175000.0],["2025-03-05",11.3073,11.6654,11.2131,11.5523,175000.0],["2025-03-06",11.4581,11.6277,11.2602,11.4016,96600.0],["2025-03-07",11.411,11.5523,11.1848,11.4392,111700.0],["2025-03-10",11.1754,11.7031,11.1754,11.6089,188500.0],["2025-03-11",11.6183,11.8444,11.5806,11.7785,161700.0],["2025-03-12",11.8915,11.8915,11.3921,11.4298,155100.0],["2025-03-13",11.5241,11.5241,11.0718,11.3168,184400.0],["2025-03-14",11.4864,11.4864,11.2791,11.4204,93400.0],["2025-03-17",11.4204,11.5335,11.2508,11.4298,133200.0],["2025-03-18",11.3733,11.411,11.2131,11.2414,101300.0],["2025-03-19",11.2885,11.4675,11.2037,11.4204,83000.0],["2025-03-20",11.2414,11.4393,11.166,11.2037,104700.0],["2025-03-21",11.0529,11.1943,10.7985,10.9116,196500.0],["2025-03-24",11.1,11.2037,11.0718,11.1377,92300.0],["2025-03-25",11.1,11.1754,10.9587,11.0718,91500.0],["2025-03-26",11.1189,11.2508,11.0529,11.1189,89800.0],["2025-03-27",11.1848,11.1943,10.9775,11.1377,85400.0],["2025-03-28",11.1566,11.3073,10.8833,10.8927,157800.0],["2025-03-31",10.7891,11.3073,10.7702,11.1754,228600.0],["2025-04-01",11.2319,11.2508,10.9398,11.0529,114400.0],["2025-04-02",10.8739,11.0906,10.7891,11.0435,114000.0],["2025-04-03",10.5818,10.6006,10.007,10.0447,111300.0],["2025-04-04",9.6678,9.8185,9.1212,9.4887,141800.0],["2025-04-07",9.0741,9.8845,8.9422,9.3945,215000.0],["2025-04-08",9.6583,9.7055,8.9045,9.0836,162800.0],["2025-04-09",9.0176,10.1954,8.8668,9.9222,148700.0],["2025-04-10",9.5453,9.7997,9.2437,9.4699,172500.0],["2025-04-11",9.4228,9.5735,9.2532,9.5453,76600.0],["2025-04-14",9.6489,9.8091,9.4982,9.6678,141000.0],["2025-04-15",9.6866,10.1766,9.6112,9.6678,100800.0],["2025-04-16",9.5453,9.7714,9.451,9.5735,116300.0],["2025-04-17",9.5449,9.6881,9.3826,9.4017,125400.0],["2025-04-21",9.2872,9.3445,9.0677,9.144,157800.0],["2025-04-22",9.3254,9.5354,9.0295,9.3636,130900.0],["2025-04-23",9.6881,9.8694,9.3636,9.4495,143800.0],["2025-04-24",9.4495,9.6499,9.4017,9.6117,98800.0],["2025-04-25",9.5545,9.6308,9.3445,9.564,88700.0],["2025-04-28",9.564,9.7263,9.3731,9.5163,99100.0],["2025-04-29",9.4208,9.6213,9.3636,9.5831,118900.0],["2025-04-30",9.6976,10.3085,9.6022,10.2703,234100.0],["2025-05-01",10.2321,10.7571,10.0508,10.6426,214600.0],["2025-05-02",10.7571,10.8812,10.528,10.7953,99100.0],["2025-05-05",10.6139,10.738,10.1844,10.5471,160900.0],["2025-05-06",10.4994,10.8048,10.4039,10.7189,86700.0],["2025-05-07",10.8144,10.8716,10.5089,10.6521,123500.0],["2025-05-08",10.8144,11.2725,10.7857,11.0721,152200.0],["2025-05-09",11.0339,11.2439,10.9385,11.0625,57100.0],["2025-05-12",11.578,11.7402,11.2821,11.6161,124400.0],["2025-05-13",11.7784,11.912,11.6639,11.8834,96300.0],["2025-05-14",11.8739,11.9502,11.578,11.5971,107600.0],["2025-05-15",11.5493,11.5971,11.4253,11.4539,90200.0],["2025-05-16",11.473,11.5207,11.2821,11.4921,102100.0],["2025-05-19",11.2725,11.4443,11.2534,11.4062,71700.0],["2025-05-20",11.3489,11.4921,11.3012,11.4157,73000.0],["2025-05-21",11.263,11.3203,11.0339,11.1007,147300.0],["2025-05-22",11.0435,11.0435,10.6712,10.6998,143500.0],["2025-05-23",10.4994,10.8144,10.4612,10.6712,148900.0],["2025-05-27",10.8526,11.2153,10.8144,11.2057,118000.0],["2025-05-28",11.1962,11.1962,10.8621,10.8812,96000.0],["2025-05-29",10.9289,11.1294,10.7857,11.0816,105000.0],["2025-05-30",11.0244,11.1198,10.8907,10.9098,82000.0],["2025-06-02",10.9003,10.9575,10.6426,10.8048,141800.0],["2025-06-03",10.8621,11.0625,10.8144,11.0244,53500.0],["2025-06-04",11.0625,11.0912,10.8907,10.9385,94000.0],["2025-06-05",10.9385,11.0721,10.8716,10.9385,102600.0],["2025-06-06",11.1484,11.3012,11.0625,11.2916,82000.0],["2025-06-09",11.3393,11.6543,11.2534,11.6257,120000.0],["2025-06-10",11.6352,11.8643,11.5302,11.6734,114000.0],["2025-06-11",11.7307,11.7975,11.5302,11.5398,104500.0],["2025-06-12",11.3871,11.6352,11.1866,11.3107,123900.0],["2025-06-13",11.1484,11.4157,10.9385,11.0244,142900.0],["2025-06-16",11.1866,11.263,11.0625,11.1294,98600.0],["2025-06-17",11.0625,11.1771,10.9957,11.0244,98100.0],["2025-06-18",10.9671,11.1866,10.9385,11.0339,105500.0],["2025-06-20",11.1007,11.1675,10.7857,10.7953,247600.0],["2025-06-23",10.7571,11.0339,10.6521,11.0244,137300.0],["2025-06-24",11.1389,11.3107,10.9766,11.2821,87100.0],["2025-06-25",11.263,11.3107,11.1389,11.1866,68700.0],["2025-06-26",11.2916,11.5016,11.2534,11.5016,94100.0],["2025-06-27",11.5493,11.8261,11.5398,11.6161,258200.0],["2025-06-30",11.6543,11.7211,11.5684,11.6257,132500.0],["2025-07-01",11.5875,11.912,11.3489,11.7307,124600.0],["2025-07-02",11.788,11.9884,11.7116,11.9598,105700.0],["2025-07-03",12.0838,12.1507,11.9311,12.1029,59900.0],["2025-07-07",11.9979,12.2652,11.8452,11.8643,158500.0],["2025-07-08",11.9216,12.122,11.8452,11.9025,145000.0],["2025-07-09",11.9884,11.9979,11.7402,11.9502,121300.0],["2025-07-10",11.9884,12.1029,11.683,11.7211,133100.0],["2025-07-11",11.6734,11.7307,11.5112,11.7116,121700.0],["2025-07-14",11.6543,11.788,11.5112,11.7784,142600.0],["2025-07-15",11.8452,11.9502,11.6925,11.7784,177600.0],["2025-07-16",11.8357,11.8357,11.3871,11.4634,133300.0],["2025-07-17",11.4825,11.8166,11.368,11.7402,119800.0],["2025-07-18",11.8463,11.8463,11.4122,11.5473,128800.0],["2025-07-21",11.6341,11.6341,11.3061,11.3158,87400.0],["2025-07-22",11.3158,11.692,11.3061,11.528,93200.0],["2025-07-23",11.6438,11.7499,11.5955,11.7402,44300.0],["2025-07-24",11.6341,11.6341,11.4798,11.5184,69200.0],["2025-07-25",11.5762,11.6341,11.4315,11.6341,52300.0],["2025-07-28",11.6148,11.8367,11.4412,11.7402,89500.0],["2025-07-29",11.7788,11.9235,11.6245,11.8463,179700.0],["2025-07-30",12.4348,13.0233,11.692,11.8463,220500.0],["2025-07-31",11.7209,11.7499,11.1518,11.5955,161800.0],["2025-08-01",11.4508,11.6148,11.2868,11.4219,188800.0],["2025-08-04",11.2097,11.2868,10.7948,10.9781,171400.0],["2025-08-05",10.9781,11.4219,10.9395,11.4122,135100.0],["2025-08-06",11.3833,11.5376,11.1904,11.5184,97800.0],["2025-08-07",11.6052,11.7016,11.3737,11.5762,153600.0],["2025-08-08",11.7113,11.8656,11.5666,11.7692,100100.0],["2025-08-11",11.7981,11.8753,11.4605,11.5666,121000.0],["2025-08-12",11.6824,11.9332,11.364,11.9042,146500.0],["2025-08-13",12.0296,12.5313,12.0007,12.4734,105000.0],["2025-08-14",12.2129,12.348,12.0103,12.1454,83300.0],["2025-08-15",12.155,12.2901,11.9235,11.9621,311600.0],["2025-08-18",12.0007,12.2226,11.9525,12.0007,90600.0],["2025-08-19",12.0972,12.2322,11.9814,12.0875,80800.0],["2025-08-20",12.1261,12.1358,11.9235,12.02,118900.0],["2025-08-21",11.9911,12.1358,11.9332,12.0875,68000.0],["2025-08-22",12.2033,12.7724,11.8849,12.6856,146400.0],["2025-08-25",12.6085,12.7917,12.4734,12.6953,136700.0],["2025-08-26",12.8303,13.3513,12.6084,13.004,193300.0],["2025-08-27",12.9557,13.2934,12.8689,13.0329,162500.0],["2025-08-28",13.0619,13.3706,12.8979,13.2162,129300.0],["2025-08-29",13.303,13.303,12.8014,12.9461,159200.0],["2025-09-02",12.8496,12.8786,12.6663,12.7435,119000.0],["2025-09-03",12.7242,12.8207,12.6663,12.7724,109400.0],["2025-09-04",12.9171,13.0426,12.811,13.0233,64300.0],["2025-09-05",13.1004,13.2548,12.9943,13.2162,91600.0],["2025-09-08",13.3609,13.3802,13.0619,13.1294,80900.0],["2025-09-09",13.1294,13.1294,12.7532,12.7917,57200.0],["2025-09-10",12.7724,12.9654,12.7339,12.8979,81900.0],["2025-09-11",12.8979,13.3127,12.8979,13.303,98500.0],["2025-09-12",13.2258,13.2258,12.8303,12.8496,93900.0],["2025-09-15",12.9461,13.2451,12.8303,13.2162,106800.0],["2025-09-16",13.2355,13.3609,13.0233,13.303,93700.0],["2025-09-17",13.4381,13.9783,13.2934,13.5249,184300.0],["2025-09-18",13.5828,14.3063,13.496,14.2484,298400.0],["2025-09-19",14.2967,14.2967,13.5345,13.5828,286400.0],["2025-09-22",13.5538,13.9204,13.5153,13.7854,183900.0],["2025-09-23",13.8143,14.0941,13.5731,13.6214,159900.0],["2025-09-24",13.6407,13.7564,13.3416,13.4188,81800.0],["2025-09-25",13.3513,13.496,13.2644,13.303,106700.0],["2025-09-26",13.332,13.5345,13.3223,13.5056,58600.0],["2025-09-29",13.6117,13.7564,13.3513,13.467,106800.0],["2025-09-30",13.4381,13.5731,13.3127,13.4091,69000.0],["2025-10-01",13.2548,13.5153,13.1487,13.2355,112500.0],["2025-10-02",13.2644,13.3513,13.1004,13.2258,104100.0],["2025-10-03",13.3609,13.5153,13.2741,13.3127,78800.0],["2025-10-06",13.3127,13.5828,13.1487,13.1583,92500.0],["2025-10-07",13.1197,13.4188,12.7435,12.8207,85900.0],["2025-10-08",12.8014,12.975,12.7917,12.9364,55800.0],["2025-10-09",12.8786,12.8882,12.5988,12.676,76200.0],["2025-10-10",12.7242,12.7917,12.0972,12.1261,91200.0],["2025-10-13",12.348,12.8303,12.3383,12.7339,126300.0],["2025-10-14",12.5506,12.8882,12.4252,12.7821,81900.0],["2025-10-15",13.004,13.1776,12.8882,13.1487,106900.0],["2025-10-16",13.139,13.2548,12.8496,12.8689,103700.0],["2025-10-17",12.8105,12.9176,12.4403,12.4598,94200.0],["2025-10-20",12.5474,12.9468,12.5474,12.8299,103600.0],["2025-10-21",12.752,12.9956,12.6546,12.8689,89100.0],["2025-10-22",12.8299,12.9956,12.713,12.8494,113100.0],["2025-10-23",12.9079,13.2391,12.6254,13.2294,88100.0],["2025-10-24",13.3755,13.3755,13.1319,13.2294,73800.0],["2025-10-27",13.3268,13.3268,13.0248,13.054,71700.0],["2025-10-28",13.0443,13.0443,12.8202,12.9079,96700.0],["2025-10-29",12.5474,13.2001,12.3234,12.5669,146300.0],["2025-10-30",12.3526,12.4403,11.8071,11.8753,117000.0],["2025-10-31",11.8071,11.9922,11.6804,11.885,141700.0],["2025-11-03",11.8265,12.3136,11.8265,12.1091,131000.0],["2025-11-04",11.9142,12.0506,11.8071,12.0409,112900.0],["2025-11-05",12.1188,12.3818,11.9727,12.3234,123500.0],["2025-11-06",12.2649,12.4208,11.885,11.9337,68000.0],["2025-11-07",11.8265,12.0798,11.7681,12.0214,75100.0],["2025-11-10",12.1675,12.187,11.9532,12.1578,139300.0],["2025-11-11",12.1578,12.1967,11.9045,11.9434,61700.0],["2025-11-12",11.9434,12.1285,11.8655,11.8947,96700.0],["2025-11-13",11.8363,11.9434,11.7291,11.8947,117200.0],["2025-11-14",11.7778,12.0019,11.7291,11.7584,111000.0],["2025-11-17",11.7681,11.8071,11.4466,11.4466,106200.0],["2025-11-18",11.3882,11.622,11.3882,11.4758,111300.0],["2025-11-19",11.4369,11.6707,11.32,11.3492,75500.0],["2025-11-20",11.5733,11.6317,11.2226,11.3589,130200.0],["2025-11-21",11.3882,11.8655,11.3784,11.6707,113000.0],["2025-11-24",11.6902,11.8558,11.5635,11.7584,82000.0],["2025-11-25",11.7583,12.1578,11.7291,12.0993,63800.0],["2025-11-26",12.0603,12.2552,12.0311,12.2162,78700.0],["2025-11-28",12.2454,12.2454,12.0506,12.1772,90700.0],["2025-12-01",12.0409,12.4013,12.0311,12.3331,111700.0],["2025-12-02",12.3818,12.4987,12.0701,12.4208,111600.0],["2025-12-03",12.489,12.5474,12.2454,12.5182,110300.0],["2025-12-04",12.5377,12.752,12.4208,12.6254,102900.0],["2025-12-05",12.6254,12.6546,12.45,12.5669,73900.0],["2025-12-08",12.6059,12.7812,12.4792,12.713,126900.0],["2025-12-09",12.7033,12.9956,12.7033,12.8884,103500.0],["2025-12-10",12.8494,13.2683,12.8397,13.1514,150500.0],["2025-12-11",13.2099,13.5314,13.1417,13.4339,120400.0],["2025-12-12",13.4437,13.5411,13.2878,13.3365,106200.0],["2025-12-15",13.4339,13.5314,13.2586,13.3755,118500.0],["2025-12-16",13.2976,13.4047,13.1709,13.2976,147500.0],["2025-12-17",13.2976,13.4826,13.1709,13.3073,86200.0],["2025-12-18",13.4047,13.4632,13.2488,13.2488,299200.0],["2025-12-19",13.2878,13.4729,13.2586,13.4339,277600.0],["2025-12-22",13.4729,13.7554,13.317,13.658,98600.0],["2025-12-23",13.6483,13.7457,13.4339,13.6872,69600.0],["2025-12-24",13.6872,13.7554,13.4534,13.6385,30800.0],["2025-12-26",13.6677,13.7359,13.5411,13.7067,51200.0],["2025-12-29",13.6775,13.7554,13.5216,13.5898,76100.0],["2025-12-30",13.6385,13.6385,13.395,13.4145,54600.0],["2025-12-31",13.4437,13.4437,13.1417,13.1807,56900.0],["2026-01-02",13.3657,13.4047,13.1807,13.2488,73100.0],["2026-01-05",13.2488,13.7165,13.2488,13.4729,81200.0],["2026-01-06",13.395,13.619,13.2586,13.6093,96600.0],["2026-01-07",13.5508,13.5898,13.2488,13.4047,61900.0],["2026-01-08",13.317,13.7457,13.317,13.7359,73100.0],["2026-01-09",13.7165,13.96,13.5606,13.9405,97900.0],["2026-01-12",13.8431,14.1743,13.7165,14.1743,124300.0],["2026-01-13",14.1743,14.3692,14.0184,14.3399,100400.0],["2026-01-14",14.3497,14.6711,14.1938,14.6127,160600.0],["2026-01-15",14.6711,14.9829,14.5445,14.8757,121000.0],["2026-01-16",14.8855,15.0998,14.5153,14.7978,136700.0],["2026-01-20",14.5445,14.6906,14.3204,14.4471,149300.0],["2026-01-21",14.6419,15.0024,14.5835,14.8757,210800.0],["2026-01-22",15.0413,15.6161,14.9244,15.3628,223800.0],["2026-01-23",15.3628,15.5102,14.7833,14.9404,184600.0],["2026-01-26",14.9208,15.1762,14.6949,14.8717,167700.0],["2026-01-27",14.911,15.0681,14.7342,14.8717,106900.0],["2026-01-28",14.8913,14.9994,14.4788,14.4886,149000.0],["2026-01-29",14.6065,15.0976,14.4886,14.9699,186300.0],["2026-01-30",14.7833,14.9797,14.6359,14.8717,116100.0],["2026-02-02",14.8619,15.4119,14.8619,15.3432,139600.0],["2026-02-03",15.3432,15.4905,14.9601,15.2548,130700.0],["2026-02-04",15.4021,15.5102,14.9306,15.2548,140700.0],["2026-02-05",15.1467,15.3333,14.7931,14.8717,100400.0],["2026-02-06",14.9699,15.4021,14.9699,15.2253,104000.0],["2026-02-09",15.2744,15.4414,15.078,15.2842,81200.0],["2026-02-10",15.3333,15.4414,15.2449,15.3333,102000.0],["2026-02-11",15.4316,15.5986,15.2253,15.2941,105700.0],["2026-02-12",15.5102,15.687,15.078,15.3039,118700.0],["2026-02-13",15.3039,15.6084,15.1467,15.3432,149900.0],["2026-02-17",15.3825,15.4709,15.1565,15.3432,148100.0],["2026-02-18",15.3137,15.5887,14.9601,15.1958,111000.0],["2026-02-19",15.1369,15.3432,15.0976,15.2253,95100.0],["2026-02-20",15.2155,15.4709,15.0878,15.3726,119600.0],["2026-02-23",15.3726,15.3726,14.8029,14.9011,97500.0],["2026-02-24",14.9404,15.3039,14.9404,15.2842,95200.0],["2026-02-25",14.6949,14.7342,12.4651,12.7303,315900.0],["2026-02-26",12.7892,13.2706,12.583,13.1134,217400.0],["2026-02-27",12.9661,13.0053,12.5633,12.6419,211600.0],["2026-03-02",12.3374,12.9071,12.1409,12.7008,197100.0],["2026-03-03",12.3767,12.6223,12.1999,12.4356,148300.0],["2026-03-04",12.583,12.7991,12.4062,12.4651,165600.0],["2026-03-05",12.3865,12.4651,12.2097,12.2195,162100.0],["2026-03-06",12.1508,12.1606,11.6891,11.7677,161500.0],["2026-03-09",11.5712,11.9641,11.3748,11.8463,230400.0],["2026-03-10",11.6793,12.0722,11.5221,11.807,403900.0],["2026-03-11",11.7579,11.8364,11.4828,11.7677,389500.0],["2026-03-12",11.5712,11.6203,11.3158,11.4337,369200.0],["2026-03-13",11.581,11.581,11.1783,11.3944,295900.0],["2026-03-16",11.5909,11.7873,11.4632,11.5909,281300.0],["2026-03-17",11.6891,11.8266,11.581,11.6007,370500.0],["2026-03-18",11.5516,11.5909,11.2962,11.4141,394800.0],["2026-03-19",11.2373,11.7677,11.0604,11.6105,341700.0],["2026-03-20",11.6203,11.6203,11.1096,11.306,2411700.0],["2026-03-23",11.6596,12.0133,11.581,11.9052,249500.0],["2026-03-24",11.7873,12.249,11.7579,12.1409,226100.0],["2026-03-25",12.357,12.4651,12.0624,12.4651,178700.0],["2026-03-26",12.2785,12.6616,12.0329,12.1311,160600.0],["2026-03-27",11.9936,12.1802,11.9347,12.0034,138800.0],["2026-03-30",12.0918,12.0918,11.6302,11.7186,162300.0],["2026-03-31",11.8561,12.0231,11.6498,11.9641,145500.0],["2026-04-01",12.0427,12.1901,11.9347,12.0034,114300.0],["2026-04-02",11.7087,12.1213,11.581,11.9248,112600.0],["2026-04-06",11.8561,12.0231,11.7284,11.9936,107100.0],["2026-04-07",11.9347,12.0231,11.7873,11.974,126500.0],["2026-04-08",12.3079,12.858,12.3079,12.6517,151800.0],["2026-04-09",12.4946,12.9759,12.4946,12.9071,115500.0],["2026-04-10",12.9661,12.9857,12.7598,12.8482,74900.0],["2026-04-13",12.8285,13.1232,12.7205,13.1232,117200.0],["2026-04-14",13.1232,13.3197,13.0446,13.0643,96400.0],["2026-04-15",12.9955,13.0054,12.691,12.8187,117100.0],["2026-04-16",12.7401,12.8875,12.4553,12.4946,127000.0],["2026-04-17",12.703,13.0404,12.6137,12.832,139800.0],["2026-04-20",12.7824,12.9809,12.4648,12.7724,114600.0],["2026-04-21",12.8419,13.0106,12.4648,12.5541,120300.0],["2026-04-22",12.6534,12.8221,12.5045,12.7228,106400.0],["2026-04-23",12.7724,12.9312,12.5442,12.8022,101000.0],["2026-04-24",12.7228,13.1099,12.6434,13.0404,78700.0],["2026-04-27",13.0503,13.5267,13.0503,13.0801,117900.0],["2026-04-28",13.0702,13.2587,12.9213,13.1893,121000.0],["2026-04-29",13.6855,14.4993,13.6855,14.1321,362800.0],["2026-04-30",13.9931,15.1344,13.9931,14.9359,190200.0],["2026-05-01",14.9855,15.3627,14.9061,15.2336,146100.0],["2026-05-04",15.1146,15.1939,14.8466,15.0054,127000.0],["2026-05-05",15.2039,15.6703,15.0749,15.4917,117800.0],["2026-05-06",15.7001,15.8192,15.2336,15.7001,141400.0],["2026-05-07",15.8787,15.8787,15.3329,15.4024,141900.0],["2026-05-08",15.4222,15.4718,14.7573,15.452,98500.0],["2026-05-11",15.4321,15.6008,15.2833,15.3924,109100.0],["2026-05-12",15.2138,15.2138,14.6183,14.9458,98600.0],["2026-05-13",14.8367,15.4718,14.7871,15.3031,163900.0],["2026-05-14",15.313,15.6207,15.1642,15.5214,127300.0],["2026-05-15",15.581,15.7795,15.2138,15.3527,235100.0],["2026-05-18",15.6008,15.7001,15.2932,15.3627,99800.0],["2026-05-19",15.2436,15.3627,14.8863,15.0451,96800.0],["2026-05-20",15.1046,15.8688,15.0451,15.7894,192600.0],["2026-05-21",15.7894,15.8589,15.313,15.7894,110300.0],["2026-05-22",16.0375,16.2558,15.8092,16.107,222800.0],["2026-05-26",16.3849,16.6826,16.236,16.494,200900.0],["2026-05-27",16.2161,16.8414,16.2161,16.5833,123900.0],["2026-05-28",16.5833,17.0498,16.4146,16.9803,143700.0],["2026-05-29",17.0398,17.0895,16.752,16.9009,174200.0],["2026-06-01",16.8811,17.3177,16.7719,17.3177,175200.0],["2026-06-02",17.3673,17.9033,17.3177,17.4269,181000.0],["2026-06-03",17.407,17.4567,17.149,17.1788,130400.0],["2026-06-04",17.407,17.5658,17.1589,17.407,91400.0],["2026-06-05",17.288,17.3574,16.5536,16.8116,137500.0],["2026-06-08",17.0398,18.1315,16.8314,17.3277,106600.0],["2026-06-09",17.5559,18.2704,17.0101,17.3872,168400.0],["2026-06-10",17.3574,17.6155,17.0597,17.3773,130500.0],["2026-06-11",17.6155,17.9231,17.3673,17.7147,138300.0],["2026-06-12",17.8239,18.2407,17.7941,17.943,110400.0],["2026-06-15",18.1712,18.5979,17.7544,17.8735,140600.0],["2026-06-16",18.0323,18.1216,17.1391,18.0521,121400.0],["2026-06-17",18.0819,18.588,17.943,18.1811,148600.0],["2026-06-18",18.4491,19.1041,18.3598,18.9354,272000.0],["2026-06-22",18.9751,19.3026,18.6773,18.8064,237600.0],["2026-06-23",18.4888,18.856,17.7643,18.5186,136900.0],["2026-06-24",18.4789,18.6277,18.0124,18.0918,186300.0],["2026-06-25",18.2109,18.5979,17.7941,18.5979,159000.0],["2026-06-26",18.4689,18.5583,18.0124,18.4292,533400.0],["2026-06-29",18.1712,18.4094,17.8536,18.062,172000.0],["2026-06-30",17.9231,18.3002,17.8735,17.9033,112300.0],["2026-07-01",17.7742,18.1712,17.5758,17.804,178600.0],["2026-07-02",17.8834,18.0521,16.9704,17.0101,106700.0],["2026-07-06",16.9505,17.3376,16.7223,17.2185,104000.0],["2026-07-07",17.1192,17.3574,16.4146,16.633,96400.0],["2026-07-08",16.4543,16.8215,16.3948,16.8116,120600.0],["2026-07-09",17.0101,17.0299,16.6826,16.762,83400.0],["2026-07-10",16.7223,17.0398,16.6627,16.9307,75900.0],["2026-07-13",16.891,17.2483,16.8612,16.9108,103600.0],["2026-07-14",17.1589,17.5162,16.9307,16.9605,82500.0],["2026-07-15",17.0795,17.2483,16.9605,17.1192,104900.0],["2026-07-16",16.9803,17.4864,16.9505,17.02,134200.0],["2026-07-17",17.01,17.01,16.44,16.51,124900.0],["2026-07-20",16.65,16.65,16.05,16.05,140300.0],["2026-07-21",16.29,17.08,16.29,16.86,147500.0],["2026-07-22",16.8,17.13,16.76,16.83,135300.0],["2026-07-23",16.82,17.12,16.59,17.07,158300.0],["2026-07-27",17.15,17.4,16.96,17.12,2102700.0],["2026-07-28",17.11,17.18,17.05,17.05,534928.0],["2026-07-29",17.12,17.3,17,17.05,1833291.805713],["2026-07-30",17.15,17.15,17.02,17.02,629306.836575],["2026-07-31",17.08,17.1,17.02,17.03,308282.246416],["2026-08-03",17.07,17.14,17.029,17.14,892783.172681],["2026-08-04",17.12,17.14,17.05,17.06,301653.519204],["2026-08-05",17.06,17.12,17.06,17.1,290191.258569],["2026-08-06",17.08,17.13,17.08,17.09,232713.417593],["2026-08-07",17.1,17.12,17.08,17.1,119946.492157]]}