{"t":"TLYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-04",11.9701,12.2821,10.7031,10.7031,9219800.0],["2012-05-07",10.6012,10.945,10.3593,10.8559,587000.0],["2012-05-08",11.0151,11.0151,10.6076,10.8241,502300.0],["2012-05-09",10.6012,10.8814,10.5312,10.7286,292000.0],["2012-05-10",10.7986,11.0787,10.7668,11.0787,25400.0],["2012-05-11",10.9578,11.2061,10.8495,11.1106,252000.0],["2012-05-14",10.8623,11.6581,10.8623,11.5563,274900.0],["2012-05-15",11.5117,11.8746,11.3207,11.7664,244000.0],["2012-05-16",11.811,11.811,11.4862,11.76,167300.0],["2012-05-17",11.6836,11.7027,11.2379,11.5754,241200.0],["2012-05-18",11.6645,11.6645,11.1424,11.3334,270400.0],["2012-05-21",11.2061,11.2507,10.7222,10.8495,164900.0],["2012-05-22",10.8113,10.8241,10.4611,10.5057,266900.0],["2012-05-23",10.5057,10.5885,10.3593,10.4993,59000.0],["2012-05-24",10.4675,10.6203,10.2256,10.6139,218400.0],["2012-05-25",10.5757,11.1106,10.5375,11.0787,204400.0],["2012-05-29",11.1742,11.1742,10.7604,10.9068,182000.0],["2012-05-30",10.8177,10.8177,9.9836,9.9836,951300.0],["2012-05-31",10.8241,10.8241,9.869,10.3656,233600.0],["2012-06-01",10.1619,10.2001,9.7417,9.8945,103800.0],["2012-06-04",9.5888,9.7544,9.5506,9.7353,88800.0],["2012-06-05",9.7035,10.0409,9.678,9.8053,60000.0],["2012-06-06",9.8244,9.8754,9.4297,9.487,129900.0],["2012-06-07",9.6143,9.6143,8.7993,8.8439,131100.0],["2012-06-08",8.8248,9.4551,8.7229,9.3278,179000.0],["2012-06-11",9.5379,9.5379,9.1368,9.2896,114800.0],["2012-06-12",9.2068,9.5825,9.1686,9.5697,101000.0],["2012-06-13",9.4551,9.9454,9.4551,9.7226,149400.0],["2012-06-14",9.7735,9.8053,9.6143,9.7417,142600.0],["2012-06-15",9.7862,9.7862,9.3214,9.4106,104000.0],["2012-06-18",9.3342,9.5888,9.2196,9.5315,107000.0],["2012-06-19",9.5315,9.6652,9.487,9.6589,98800.0],["2012-06-20",9.678,9.9072,9.5252,9.9072,55600.0],["2012-06-21",10.0791,10.181,9.7799,9.9963,192800.0],["2012-06-22",10.06,10.06,9.296,9.5825,1340900.0],["2012-06-25",9.4679,9.6207,9.3469,9.5697,271400.0],["2012-06-26",9.5888,10.3211,9.5506,10.2192,99100.0],["2012-06-27",10.1746,10.3847,10.1109,10.181,55700.0],["2012-06-28",10.0855,10.1237,9.6652,9.9772,141000.0],["2012-06-29",10.1746,10.3911,10.1619,10.2192,163600.0],["2012-07-02",10.2447,10.2765,10.1555,10.2638,72900.0],["2012-07-03",10.2256,10.3847,10.2001,10.2765,23900.0],["2012-07-05",10.181,10.6076,10.1619,10.4293,98000.0],["2012-07-06",10.3656,10.5121,10.2765,10.4229,72900.0],["2012-07-09",10.4548,10.6267,10.3784,10.5821,65200.0],["2012-07-10",10.633,10.7668,10.5503,10.6712,53200.0],["2012-07-11",10.6649,10.6712,10.5375,10.5439,68600.0],["2012-07-12",10.4357,10.4357,10.0918,10.2956,215400.0],["2012-07-13",10.3274,10.8241,10.3147,10.8177,27400.0],["2012-07-16",10.7604,10.7604,10.5312,10.633,29700.0],["2012-07-17",10.6967,10.8241,10.6203,10.6712,60800.0],["2012-07-18",10.6967,10.7031,10.5503,10.6012,154400.0],["2012-07-19",10.5821,10.7031,10.5057,10.6012,243000.0],["2012-07-20",10.5121,10.8113,10.493,10.6904,109400.0],["2012-07-23",10.5312,10.5694,10.1746,10.2701,152300.0],["2012-07-24",10.302,10.3847,10.1682,10.2065,74900.0],["2012-07-25",10.2765,10.4229,10.1873,10.3465,60500.0],["2012-07-26",10.5121,10.6076,10.1873,10.2319,48900.0],["2012-07-27",10.2765,10.3465,10.1873,10.3083,96300.0],["2012-07-30",10.3402,10.6521,10.2256,10.5248,34000.0],["2012-07-31",10.5566,10.6012,10.3911,10.5757,96200.0],["2012-08-01",10.6012,10.7922,10.3975,10.4102,128500.0],["2012-08-02",10.3593,10.3784,10.0918,10.1555,197000.0],["2012-08-03",10.3147,10.3338,10.1555,10.2256,88600.0],["2012-08-06",10.2001,10.4038,10.1874,10.2765,26200.0],["2012-08-07",10.3593,10.493,10.3211,10.3402,58500.0],["2012-08-08",10.2829,10.3274,10.2128,10.2956,77600.0],["2012-08-09",10.2447,10.3784,10.06,10.2765,64900.0],["2012-08-10",10.2065,10.3402,10.2065,10.302,37200.0],["2012-08-13",10.2638,10.3402,10.2638,10.3338,19000.0],["2012-08-14",10.3465,10.4229,10.2065,10.2701,45800.0],["2012-08-15",10.2956,10.2956,10.1873,10.2574,90000.0],["2012-08-16",10.2192,10.7158,10.1873,10.6458,67900.0],["2012-08-17",10.6267,10.6776,10.2892,10.3338,47600.0],["2012-08-20",10.3338,10.4993,10.2192,10.2447,45000.0],["2012-08-21",10.2574,10.2956,9.9963,10.0727,143500.0],["2012-08-22",10.0473,10.6967,10.0473,10.5566,106000.0],["2012-08-23",10.6649,12.0083,10.6649,11.5372,714800.0],["2012-08-24",11.6136,12.1739,11.6136,12.0338,126600.0],["2012-08-27",12.1357,12.4604,11.9701,12.2185,150900.0],["2012-08-28",12.1611,12.1993,11.881,12.0784,89400.0],["2012-08-29",12.1293,12.1293,11.6773,11.7091,56100.0],["2012-08-30",11.6518,11.7537,11.3716,11.6645,116200.0],["2012-08-31",11.7537,11.7537,11.5181,11.6772,78800.0],["2012-09-04",11.639,11.9447,11.3971,11.6964,139800.0],["2012-09-05",11.6773,11.76,11.5372,11.569,76900.0],["2012-09-06",11.5563,11.951,11.5244,11.8683,85600.0],["2012-09-07",11.8937,11.951,11.6072,11.6072,41400.0],["2012-09-10",11.5881,11.8428,11.4671,11.4862,72500.0],["2012-09-11",11.5435,12.0847,11.4671,11.8237,149700.0],["2012-09-12",11.8874,11.9001,11.7027,11.7218,39800.0],["2012-09-13",11.7027,11.7537,11.1169,11.3462,118600.0],["2012-09-14",11.3398,11.5435,11.2125,11.4671,60400.0],["2012-09-17",11.4353,11.4353,11.1551,11.2761,77900.0],["2012-09-18",11.2379,11.3016,10.9896,11.1233,73200.0],["2012-09-19",11.1424,11.7728,11.0851,11.6836,93300.0],["2012-09-20",11.6072,11.6136,11.3716,11.448,38800.0],["2012-09-21",11.5563,12.1166,11.5372,11.76,171600.0],["2012-09-24",11.7473,11.9192,11.6454,11.7282,48000.0],["2012-09-25",11.7664,12.0975,11.2188,11.3844,114400.0],["2012-09-26",11.4226,11.6136,11.3271,11.6008,63500.0],["2012-09-27",11.6454,11.8492,11.6454,11.7346,57400.0],["2012-09-28",11.6836,11.7855,11.3143,11.6709,85300.0],["2012-10-01",11.7155,11.7855,11.3971,11.4353,70800.0],["2012-10-02",11.4799,11.6454,11.0278,11.0469,115500.0],["2012-10-03",11.0469,11.2761,10.7095,11.1679,70600.0],["2012-10-04",11.1679,11.7473,11.1106,11.4862,141200.0],["2012-10-05",11.5435,11.6581,11.3207,11.4226,81400.0],["2012-10-08",11.4735,11.5117,11.2188,11.2252,187000.0],["2012-10-09",11.2634,11.3207,10.9068,10.9832,249200.0],["2012-10-10",10.9832,10.9832,10.5757,10.6076,155700.0],["2012-10-11",10.6139,10.684,10.3911,10.5057,100600.0],["2012-10-12",10.5057,10.5821,10.2128,10.2447,110200.0],["2012-10-15",10.2892,10.3083,9.9008,10.0091,86100.0],["2012-10-16",10.0409,10.3274,9.8117,10.2383,88900.0],["2012-10-17",10.2128,10.3975,10.1682,10.3274,36200.0],["2012-10-18",10.2701,10.6712,10.2065,10.5503,320600.0],["2012-10-19",10.5248,10.6076,10.3274,10.3465,81900.0],["2012-10-22",10.4802,10.6139,10.3083,10.493,99100.0],["2012-10-23",10.4739,10.5821,10.4293,10.5057,37400.0],["2012-10-24",10.5057,10.7477,10.4802,10.6904,64300.0],["2012-10-25",10.7604,10.9196,10.6904,10.8241,58000.0],["2012-10-26",10.8559,10.8559,10.3402,10.3656,127600.0],["2012-10-31",10.3465,10.3911,9.9772,10.2765,181600.0],["2012-11-01",10.2829,10.9196,10.2829,10.6394,125000.0],["2012-11-02",10.6712,10.7222,10.4102,10.493,41100.0],["2012-11-05",10.5184,10.7986,10.493,10.6521,21500.0],["2012-11-06",10.6967,10.7413,10.3847,10.4484,39200.0],["2012-11-07",10.3465,10.3465,9.9836,10.1237,88800.0],["2012-11-08",10.1428,10.1555,9.869,9.8817,51300.0],["2012-11-09",9.8372,10.0982,9.7862,10.0345,40500.0],["2012-11-12",10.0855,10.1364,9.9581,10.06,42500.0],["2012-11-13",10.0536,10.3911,10.0027,10.2574,44300.0],["2012-11-14",10.2574,10.2574,9.8372,9.8754,73800.0],["2012-11-15",9.9008,9.9136,9.1877,9.3469,224700.0],["2012-11-16",9.3087,9.6398,9.2323,9.5124,56200.0],["2012-11-19",9.557,9.6016,9.3851,9.5379,55100.0],["2012-11-20",9.7098,10.3402,9.678,9.9709,410000.0],["2012-11-21",7.9589,8.5574,7.9589,8.2581,1983700.0],["2012-11-23",8.2645,8.5574,8.1562,8.2709,136200.0],["2012-11-26",8.2772,8.6656,8.2136,8.6274,281400.0],["2012-11-27",8.5828,8.6656,8.2772,8.3345,218100.0],["2012-11-28",8.3409,8.5574,8.2454,8.4619,170400.0],["2012-11-29",8.4619,8.6274,8.3982,8.5064,255300.0],["2012-11-30",8.4937,8.551,8.4046,8.4237,138700.0],["2012-12-03",8.5001,8.5064,8.3664,8.3791,184600.0],["2012-12-04",8.3855,8.4364,8.2709,8.4173,133500.0],["2012-12-05",8.4364,8.5446,8.3982,8.4046,145900.0],["2012-12-06",8.4364,8.6911,8.3918,8.6274,171000.0],["2012-12-07",8.672,8.6911,8.5383,8.5956,108300.0],["2012-12-10",8.5892,8.6465,8.4746,8.5446,57000.0],["2012-12-11",8.9776,8.9776,8.6783,8.6783,212600.0],["2012-12-12",8.6974,8.7293,8.3982,8.4491,80900.0],["2012-12-13",8.43,8.5956,8.43,8.5255,25900.0],["2012-12-14",8.4873,8.7038,8.4682,8.621,66400.0],["2012-12-17",8.5956,8.7548,8.5892,8.7357,57600.0],["2012-12-18",8.7293,8.9776,8.7038,8.8566,132400.0],["2012-12-19",8.8312,9.1177,8.8312,8.9712,386300.0],["2012-12-20",8.9521,8.9649,8.7293,8.933,45600.0],["2012-12-21",8.8375,8.9967,8.6783,8.9076,201400.0],["2012-12-24",8.8566,8.933,8.672,8.7166,15000.0],["2012-12-26",8.7484,8.8248,8.4428,8.4682,44600.0],["2012-12-27",8.3536,8.4937,8.2709,8.4237,37400.0],["2012-12-28",8.3918,8.5637,8.2772,8.4364,47000.0],["2012-12-31",8.4109,8.6465,8.3218,8.5892,110400.0],["2013-01-02",8.8439,8.8439,7.8697,7.8952,524200.0],["2013-01-03",7.9589,8.1944,7.9461,8.0607,188600.0],["2013-01-04",8.1117,8.1562,7.927,7.978,236200.0],["2013-01-07",8.0289,8.4364,7.9971,8.4173,118400.0],["2013-01-08",8.4428,8.7166,8.3218,8.6656,174500.0],["2013-01-09",8.7038,8.793,8.4109,8.5192,93700.0],["2013-01-10",8.5192,8.5446,8.118,8.3154,52400.0],["2013-01-11",8.3154,8.7866,8.3154,8.6592,289600.0],["2013-01-14",8.6338,8.6401,8.4364,8.5192,108400.0],["2013-01-15",8.4619,8.8439,8.4173,8.7675,151200.0],["2013-01-16",8.7739,8.7866,8.4873,8.5701,47200.0],["2013-01-17",8.6147,8.6147,8.2454,8.5765,185600.0],["2013-01-18",8.5637,8.6592,8.5192,8.6592,144200.0],["2013-01-22",8.6592,8.9776,8.6401,8.9458,117000.0],["2013-01-23",8.9585,9.0222,8.9203,8.9394,71700.0],["2013-01-24",8.9458,9.1431,8.8248,9.0731,67700.0],["2013-01-25",9.1431,9.175,9.0476,9.1559,34200.0],["2013-01-28",9.1941,9.5315,9.1177,9.4997,52000.0],["2013-01-29",9.4806,9.7226,9.4806,9.7162,226400.0],["2013-01-30",9.678,9.7926,9.4997,9.5888,222000.0],["2013-01-31",9.4615,9.5506,9.2323,9.436,101100.0],["2013-02-01",9.4551,9.5506,9.2387,9.2641,131900.0],["2013-02-04",9.2323,9.2323,8.8375,8.8885,253100.0],["2013-02-05",8.8503,8.9585,8.7866,8.8821,138100.0],["2013-02-06",8.8757,8.9267,8.8121,8.8566,82100.0],["2013-02-07",8.8757,8.8821,8.7802,8.8439,103600.0],["2013-02-08",8.8757,8.9012,8.8184,8.863,57400.0],["2013-02-11",8.8757,8.9776,8.8121,8.9458,60400.0],["2013-02-12",9.0285,9.054,8.9585,9.0349,12700.0],["2013-02-13",8.9712,8.9776,8.7675,8.9076,60200.0],["2013-02-14",8.9139,9.1941,8.9139,9.0922,13400.0],["2013-02-15",9.1368,9.1368,8.8121,8.8948,55600.0],["2013-02-19",8.9203,9.0031,8.8948,8.9203,59200.0],["2013-02-20",8.9521,9.0158,8.8566,8.8757,70000.0],["2013-02-21",8.863,8.8885,8.672,8.7739,35400.0],["2013-02-22",8.8248,8.8566,8.7293,8.7611,49900.0],["2013-02-25",8.7357,8.7357,8.5956,8.6147,67000.0],["2013-02-26",8.6465,8.7229,8.5255,8.5574,40800.0],["2013-02-27",8.5701,8.621,8.5319,8.5574,62700.0],["2013-02-28",8.5701,8.6274,8.2772,8.4555,62700.0],["2013-03-01",8.43,9.0349,8.4046,8.8312,133900.0],["2013-03-04",8.793,8.9521,8.672,8.8566,79400.0],["2013-03-05",8.9139,9.0285,8.8057,8.984,57500.0],["2013-03-06",8.9649,9.5825,8.9649,9.3469,82800.0],["2013-03-07",9.296,9.296,8.8184,8.9139,18400.0],["2013-03-08",8.9521,9.054,8.8503,9.0031,30700.0],["2013-03-11",8.9458,8.9458,8.6401,8.6911,46500.0],["2013-03-12",8.6529,8.7038,8.5383,8.5574,20800.0],["2013-03-13",8.5192,8.7993,8.5064,8.7166,27100.0],["2013-03-14",8.7484,8.933,8.7484,8.8566,14400.0],["2013-03-15",8.8375,8.8375,8.6783,8.7357,356600.0],["2013-03-18",8.6783,8.7548,8.6592,8.7293,24400.0],["2013-03-19",8.6401,8.6974,8.2772,8.4746,63100.0],["2013-03-20",8.43,8.8248,8.43,8.7611,72800.0],["2013-03-21",7.9589,8.2199,7.6405,8.0225,422600.0],["2013-03-22",8.0353,8.1499,7.9461,8.0607,183300.0],["2013-03-25",8.0989,8.2581,7.9589,8.1626,75100.0],["2013-03-26",8.1499,8.2327,8.0735,8.2072,96700.0],["2013-03-27",8.1499,8.3345,8.0671,8.29,48300.0],["2013-03-28",8.3154,8.3154,8.0544,8.0989,51000.0],["2013-04-01",8.0607,8.0607,7.8888,7.9589,35700.0],["2013-04-02",7.9652,8.048,7.857,7.9207,34900.0],["2013-04-03",7.9079,7.9907,7.8124,7.8506,21700.0],["2013-04-04",7.8443,8.0735,7.8124,8.0671,24900.0],["2013-04-05",7.9716,8.0671,7.9589,8.0034,11200.0],["2013-04-08",7.9907,8.0607,7.8952,8.0544,23100.0],["2013-04-09",8.0416,8.048,7.9016,7.9398,28600.0],["2013-04-10",7.9589,8.118,7.7679,8.1053,32600.0],["2013-04-11",8.3218,8.7484,8.2963,8.7102,111900.0],["2013-04-12",8.6656,8.672,8.481,8.6592,47700.0],["2013-04-15",8.6529,8.672,8.3918,8.4682,113400.0],["2013-04-16",8.5192,8.672,8.4873,8.6338,50500.0],["2013-04-17",8.6338,8.6338,8.43,8.5383,57700.0],["2013-04-18",8.5701,8.7038,8.5192,8.6274,90900.0],["2013-04-19",8.6592,8.7548,8.6465,8.672,18000.0],["2013-04-22",8.6465,8.6656,8.3282,8.4619,12000.0],["2013-04-23",8.5255,8.7548,8.36,8.7484,38600.0],["2013-04-24",8.7229,8.742,8.5892,8.7229,21400.0],["2013-04-25",8.7548,9.4488,8.5001,9.2896,63100.0],["2013-04-26",9.245,9.4679,9.1495,9.366,28500.0],["2013-04-29",9.3596,9.3596,9.1686,9.2005,10100.0],["2013-04-30",9.1559,9.2005,9.0413,9.1941,19500.0],["2013-05-01",9.2068,9.3278,9.1877,9.2323,48500.0],["2013-05-02",9.2323,9.436,9.2323,9.3978,18000.0],["2013-05-03",9.5506,9.8308,9.5379,9.799,46200.0],["2013-05-06",9.8244,10.0855,9.7162,10.0473,199400.0],["2013-05-07",10.0918,10.3338,10.0282,10.3338,87100.0],["2013-05-08",10.0918,10.4357,10.0918,10.3656,180600.0],["2013-05-09",10.302,10.3784,9.9645,10.302,54900.0],["2013-05-10",10.3529,10.4739,9.9581,10.302,35200.0],["2013-05-13",10.1937,10.2638,10.1109,10.2001,12400.0],["2013-05-14",10.0027,10.3465,10.0027,10.3338,24800.0],["2013-05-15",10.2701,10.563,10.2383,10.5566,149200.0],["2013-05-16",10.3656,10.6394,10.3656,10.5757,56000.0],["2013-05-17",10.5694,10.6967,10.5121,10.5375,112400.0],["2013-05-20",10.4802,10.7668,10.2638,10.6712,45400.0],["2013-05-21",10.6394,10.7731,10.4611,10.5566,51200.0],["2013-05-22",10.5057,10.7668,10.3656,10.4675,33200.0],["2013-05-23",10.3147,10.7222,10.3083,10.4993,29000.0],["2013-05-24",10.4548,10.4866,10.2892,10.3274,115900.0],["2013-05-28",10.4548,10.4548,10.1046,10.2574,114300.0],["2013-05-29",10.2956,10.5948,10.2128,10.4484,178800.0],["2013-05-30",10.8241,10.9514,10.13,10.5885,142800.0],["2013-05-31",10.5248,10.805,10.5184,10.5184,83500.0],["2013-06-03",10.5248,10.563,10.2001,10.3402,223600.0],["2013-06-04",10.3784,10.4484,10.3147,10.3338,241800.0],["2013-06-05",10.3529,10.5375,10.1682,10.1937,86900.0],["2013-06-06",10.2065,10.3465,10.13,10.3338,53800.0],["2013-06-07",10.3465,10.4611,10.1873,10.3465,93900.0],["2013-06-10",10.3656,10.4038,10.2892,10.3465,89500.0],["2013-06-11",10.2319,10.3402,10.2001,10.3338,21300.0],["2013-06-12",10.3465,10.4357,10.2447,10.302,41500.0],["2013-06-13",10.3402,10.3465,10.13,10.1746,46900.0],["2013-06-14",10.1364,10.1873,10.1364,10.1619,49300.0],["2013-06-17",10.2574,10.3274,10.0727,10.1237,46300.0],["2013-06-18",10.0791,10.1874,9.8817,10.0791,69800.0],["2013-06-19",10.0282,10.1046,9.9136,9.9263,45700.0],["2013-06-20",9.8626,9.9136,9.6079,9.6652,143100.0],["2013-06-21",9.7226,10.0409,9.7226,9.9518,83900.0],["2013-06-24",9.8626,9.8626,9.4488,9.7035,65900.0],["2013-06-25",9.7608,9.8754,9.7098,9.7417,62200.0],["2013-06-26",9.7862,9.9199,9.678,9.8945,19700.0],["2013-06-27",9.939,10.1364,9.8945,10.1109,27300.0],["2013-06-28",10.1173,10.2256,10.0918,10.1874,80900.0],["2013-07-01",10.2574,10.2765,10.0918,10.1619,76200.0],["2013-07-02",10.1873,10.1873,9.9327,10.1682,70800.0],["2013-07-03",10.1109,10.2192,10.1109,10.181,21800.0],["2013-07-05",10.302,10.302,10.0664,10.2001,26100.0],["2013-07-08",10.1937,10.7349,10.1873,10.6776,24100.0],["2013-07-09",10.6712,10.8686,10.5757,10.8241,39800.0],["2013-07-10",10.805,10.9578,10.7668,10.9259,32500.0],["2013-07-11",10.9578,11.0469,10.8814,11.0469,33400.0],["2013-07-12",11.0023,11.0023,10.633,10.7795,32100.0],["2013-07-15",10.7604,10.8623,10.6967,10.7349,58500.0],["2013-07-16",10.6649,10.7158,10.5439,10.6267,32200.0],["2013-07-17",10.5948,10.5948,10.1491,10.1937,34400.0],["2013-07-18",10.1873,10.3147,10.0473,10.1555,41500.0],["2013-07-19",10.2574,10.3465,9.9709,10.1746,103600.0],["2013-07-22",10.2065,10.372,10.0091,10.1746,67600.0],["2013-07-23",10.1746,10.2383,9.9772,10.1428,53500.0],["2013-07-24",10.2892,10.2892,9.7926,9.8945,34000.0],["2013-07-25",9.9136,9.9136,9.5061,9.5379,161800.0],["2013-07-26",9.4488,9.5506,9.3023,9.5379,81200.0],["2013-07-29",9.5506,9.7098,9.5188,9.6016,17400.0],["2013-07-30",9.6652,9.6652,9.366,9.4297,36500.0],["2013-07-31",9.4679,9.6461,9.3087,9.3469,112500.0],["2013-08-01",9.3596,9.5888,9.3596,9.4488,27700.0],["2013-08-02",9.436,9.4551,9.245,9.3278,93400.0],["2013-08-05",9.3596,9.4742,9.3087,9.3915,75900.0],["2013-08-06",9.3978,9.4742,9.3278,9.3915,65200.0],["2013-08-07",9.3915,9.3978,9.2705,9.3151,21600.0],["2013-08-08",9.3915,9.4106,9.3405,9.3596,28700.0],["2013-08-09",9.366,9.3787,9.1113,9.2132,48100.0],["2013-08-12",9.245,9.2578,9.0349,9.1368,21300.0],["2013-08-13",9.0795,9.0795,8.9139,8.9776,30400.0],["2013-08-14",8.9521,9.0349,8.8375,8.8885,33000.0],["2013-08-15",8.8184,8.8184,8.621,8.6656,36500.0],["2013-08-16",8.621,8.7102,8.5064,8.6592,70000.0],["2013-08-19",8.7038,8.7293,8.4428,8.4682,43600.0],["2013-08-20",8.5255,8.8121,8.5255,8.742,24900.0],["2013-08-21",8.7484,8.7484,8.4173,8.43,28500.0],["2013-08-22",8.3473,8.4237,8.2709,8.3855,45800.0],["2013-08-23",8.3664,8.3664,7.9716,8.048,124900.0],["2013-08-26",8.1117,8.2454,7.9652,8.0671,206300.0],["2013-08-27",7.9589,8.2518,7.9207,8.048,58200.0],["2013-08-28",8.0162,8.8248,7.9907,8.7038,144400.0],["2013-08-29",9.2323,9.3023,8.5637,9.0476,208900.0],["2013-08-30",9.0476,9.0667,8.7293,8.793,44400.0],["2013-09-03",8.8694,8.8694,8.672,8.8184,57400.0],["2013-09-04",8.8184,8.9776,8.6592,8.793,32900.0],["2013-09-05",8.793,8.793,8.6911,8.7229,42300.0],["2013-09-06",8.7866,8.8439,8.6592,8.7866,85000.0],["2013-09-09",8.8121,8.9521,8.6401,8.9139,46100.0],["2013-09-10",8.8694,8.9394,8.7102,8.8885,24000.0],["2013-09-11",8.8694,8.9712,8.7102,8.7802,101500.0],["2013-09-12",8.7802,8.7802,8.6274,8.6783,28900.0],["2013-09-13",8.7166,8.8121,8.6592,8.7229,24400.0],["2013-09-16",8.8375,8.8375,8.6274,8.6847,64100.0],["2013-09-17",8.7038,8.7484,8.6019,8.7038,64800.0],["2013-09-18",8.9967,9.0922,8.8503,9.0604,142400.0],["2013-09-19",9.0858,9.1559,8.9776,9.0986,59500.0],["2013-09-20",9.1559,9.5888,9.1368,9.5061,85500.0],["2013-09-23",9.5188,9.627,9.1877,9.4106,38200.0],["2013-09-24",9.3851,9.3851,9.1431,9.2323,22800.0],["2013-09-25",9.175,9.2196,9.0349,9.1431,43400.0],["2013-09-26",9.1368,9.2896,9.0986,9.2259,63800.0],["2013-09-27",9.2005,9.4424,9.1177,9.3151,23900.0],["2013-09-30",9.2578,9.3087,9.2196,9.2387,56900.0],["2013-10-01",9.175,9.3724,9.1686,9.3151,75400.0],["2013-10-02",9.2769,9.366,9.2323,9.2387,11000.0],["2013-10-03",9.1049,9.2705,9.0413,9.175,33200.0],["2013-10-04",9.1559,9.3596,9.0986,9.2132,28500.0],["2013-10-07",9.1622,9.1813,8.9521,9.0604,27200.0],["2013-10-08",8.9967,8.9967,8.8248,8.8439,30100.0],["2013-10-09",8.9139,9.0094,8.7739,8.8821,72300.0],["2013-10-10",8.9649,9.366,8.9521,9.2896,78900.0],["2013-10-11",9.2387,9.4742,9.1368,9.4551,49500.0],["2013-10-14",9.4742,9.6716,9.4488,9.6334,43600.0],["2013-10-15",9.6334,9.6843,9.3469,9.436,102300.0],["2013-10-16",9.5315,9.6652,9.487,9.5188,17800.0],["2013-10-17",9.4551,9.5443,9.2705,9.3278,25600.0],["2013-10-18",9.4297,9.4551,9.3469,9.3787,25600.0],["2013-10-21",9.4169,9.4233,9.2196,9.2387,18400.0],["2013-10-22",9.3596,9.3596,9.1686,9.2196,17000.0],["2013-10-23",9.2387,9.296,8.9139,8.9458,36800.0],["2013-10-24",8.9458,9.1113,8.9458,9.0031,11400.0],["2013-10-25",9.0413,9.2005,8.9394,9.124,32500.0],["2013-10-28",9.1049,9.3915,9.0413,9.3214,16900.0],["2013-10-29",9.3787,9.7417,9.3469,9.6716,48600.0],["2013-10-30",9.6971,10.06,9.3278,9.3915,42900.0],["2013-10-31",9.3915,9.4806,9.0476,9.2705,40100.0],["2013-11-01",9.2514,9.296,9.054,9.1686,49800.0],["2013-11-04",9.2323,9.4297,9.2005,9.3851,26200.0],["2013-11-05",9.3469,9.5888,9.3278,9.5634,15900.0],["2013-11-06",9.5061,9.5697,9.1495,9.4233,65300.0],["2013-11-07",9.487,9.7544,9.487,9.6143,36000.0],["2013-11-08",9.6016,9.9072,9.5124,9.8117,37000.0],["2013-11-11",9.7289,9.9772,9.5061,9.8626,27600.0],["2013-11-12",9.8435,9.8435,9.5188,9.8053,17500.0],["2013-11-13",9.748,9.7608,9.5825,9.6971,22300.0],["2013-11-14",9.6971,9.748,9.5888,9.6143,5200.0],["2013-11-15",9.5506,9.5952,9.3915,9.5761,41600.0],["2013-11-18",9.6525,9.8053,9.487,9.6207,21900.0],["2013-11-19",9.6716,9.799,9.3915,9.5443,42700.0],["2013-11-20",9.627,9.748,9.5443,9.6143,29400.0],["2013-11-21",9.6398,9.8499,9.4615,9.6207,47300.0],["2013-11-22",9.6525,9.7162,9.487,9.5506,43300.0],["2013-11-25",9.5952,9.7353,9.5825,9.6907,12000.0],["2013-11-26",9.6843,10.1555,9.6716,10.1109,98700.0],["2013-11-27",7.7233,7.7424,7.4049,7.6405,1200100.0],["2013-11-29",7.666,7.736,7.5768,7.666,163600.0],["2013-12-02",7.7551,7.8188,7.5132,7.5768,269700.0],["2013-12-03",7.6405,7.7042,7.5768,7.6851,140000.0],["2013-12-04",7.6851,7.7997,7.5577,7.6278,255300.0],["2013-12-05",7.6023,7.6087,7.3285,7.3604,214300.0],["2013-12-06",7.4368,7.4368,7.163,7.3476,138000.0],["2013-12-09",7.3476,7.3795,7.2139,7.2394,138800.0],["2013-12-10",7.2139,7.2585,7.1439,7.1948,142400.0],["2013-12-11",7.233,7.3031,7.1439,7.1948,83500.0],["2013-12-12",7.2394,7.2394,7.0993,7.0993,61600.0],["2013-12-13",7.1184,7.2076,7.1057,7.1057,66100.0],["2013-12-16",7.1248,7.1693,7.0165,7.0547,101800.0],["2013-12-17",7.0356,7.0802,6.9529,7.0356,67800.0],["2013-12-18",7.0293,7.1311,6.9147,7.0038,124600.0],["2013-12-19",6.9656,6.9656,6.8319,6.8637,89300.0],["2013-12-20",6.8446,7.0038,6.8446,6.9847,100100.0],["2013-12-23",7.0547,7.1693,6.9401,7.1502,119400.0],["2013-12-24",7.1693,7.2712,7.0547,7.1439,34800.0],["2013-12-26",7.1948,7.1948,7.0102,7.0356,78600.0],["2013-12-27",7.0356,7.1948,7.0356,7.1566,86800.0],["2013-12-30",7.1184,7.284,7.0929,7.1884,62300.0],["2013-12-31",7.2139,7.2967,7.163,7.2903,109800.0],["2014-01-02",7.284,7.424,7.1375,7.2712,62500.0],["2014-01-03",7.2649,7.4177,7.2203,7.3986,41900.0],["2014-01-06",7.4049,7.4049,7.2712,7.3285,67000.0],["2014-01-07",7.3285,7.6405,7.3031,7.424,190900.0],["2014-01-08",7.4559,7.5132,7.2139,7.2267,51600.0],["2014-01-09",7.2075,7.2075,6.9401,7.0802,105500.0],["2014-01-10",7.0611,7.0675,6.8765,7.0293,71700.0],["2014-01-13",6.9656,6.9911,6.7428,6.8128,118900.0],["2014-01-14",7.0102,7.475,7.0038,7.2967,269900.0],["2014-01-15",7.3222,7.3795,7.2394,7.2649,90500.0],["2014-01-16",7.2458,7.3349,7.163,7.2585,59700.0],["2014-01-17",7.2776,7.3731,7.2012,7.3413,71400.0],["2014-01-21",7.3476,7.3476,7.1184,7.2076,87600.0],["2014-01-22",7.1757,7.2649,7.1566,7.2458,111800.0],["2014-01-23",7.1821,7.4177,7.1821,7.3858,87600.0],["2014-01-24",7.3158,7.4495,7.2458,7.3222,254200.0],["2014-01-27",7.2967,7.5832,7.2903,7.4177,134900.0],["2014-01-28",7.3222,7.4177,7.2903,7.354,133900.0],["2014-01-29",7.3158,7.3986,7.1693,7.2012,120600.0],["2014-01-30",7.2521,7.354,7.2203,7.2712,55100.0],["2014-01-31",7.1693,7.424,7.1375,7.3922,95500.0],["2014-02-03",7.3476,7.3476,7.1057,7.1948,112200.0],["2014-02-04",7.2075,7.2075,7.0484,7.0929,103500.0],["2014-02-05",7.0611,7.112,6.9401,6.9783,137400.0],["2014-02-06",7.0229,7.163,6.9783,7.0802,109900.0],["2014-02-07",7.1375,7.1375,7.0484,7.0866,64500.0],["2014-02-10",7.1057,7.1439,6.9783,7.1375,81500.0],["2014-02-11",7.1184,7.2394,7.1184,7.2012,34000.0],["2014-02-12",7.2267,7.2394,7.0484,7.0993,32500.0],["2014-02-13",7.0993,7.233,7.0547,7.1311,54100.0],["2014-02-14",7.1375,7.1375,7.0165,7.0802,78300.0],["2014-02-18",7.0802,7.1375,7.0484,7.1184,89700.0],["2014-02-19",7.112,7.3031,7.0993,7.1439,103100.0],["2014-02-20",7.1248,7.2139,7.1248,7.1693,164600.0],["2014-02-21",7.1948,7.2203,7.1311,7.1757,58800.0],["2014-02-24",7.2139,7.3731,7.2076,7.2712,72100.0],["2014-02-25",7.284,7.2967,7.2203,7.2585,48800.0],["2014-02-26",7.2776,7.424,7.2458,7.3413,48500.0],["2014-02-27",7.3094,7.6087,7.284,7.5832,110300.0],["2014-02-28",7.6341,7.6787,7.5259,7.615,103800.0],["2014-03-03",7.5832,7.6532,7.2903,7.3731,114900.0],["2014-03-04",7.4368,7.4368,7.1821,7.2012,219000.0],["2014-03-05",7.2203,7.2712,7.1693,7.2585,114300.0],["2014-03-06",7.2203,7.6214,7.2139,7.5259,107300.0],["2014-03-07",7.5896,7.6978,7.5259,7.6278,55500.0],["2014-03-10",7.5832,7.6405,7.5195,7.6087,35000.0],["2014-03-11",7.5832,7.5832,7.3795,7.4113,54900.0],["2014-03-12",7.4049,7.4049,7.1693,7.1948,47100.0],["2014-03-13",7.2267,7.2267,7.0993,7.1757,93700.0],["2014-03-14",7.1821,7.3922,7.1502,7.3349,103800.0],["2014-03-17",7.3986,7.475,7.3604,7.4622,58600.0],["2014-03-18",7.4113,7.7233,7.3222,7.7169,97600.0],["2014-03-19",7.7742,8.3409,7.6341,8.1499,395500.0],["2014-03-20",7.8634,7.9461,7.5768,7.8761,356400.0],["2014-03-21",7.9207,7.9843,7.9143,7.978,118400.0],["2014-03-24",7.9716,7.9716,7.7615,7.8379,170000.0],["2014-03-25",7.857,7.8888,7.6023,7.6278,181300.0],["2014-03-26",7.6469,7.7551,7.3222,7.3222,81300.0],["2014-03-27",7.3667,7.475,7.2012,7.2776,65500.0],["2014-03-28",7.2712,7.4813,7.2012,7.3094,147300.0],["2014-03-31",7.3858,7.4877,7.3285,7.4495,121400.0],["2014-04-01",7.4368,7.4813,7.2076,7.2903,116100.0],["2014-04-02",7.3285,7.3476,7.2649,7.3158,74500.0],["2014-04-03",7.3222,7.3413,7.1884,7.2776,40800.0],["2014-04-04",7.3285,7.3285,7.0547,7.1884,89300.0],["2014-04-07",7.1375,7.1375,6.8701,6.9911,98500.0],["2014-04-08",6.9783,7.1184,6.9529,7.0038,60400.0],["2014-04-09",7.0165,7.0229,6.8574,7.0165,58800.0],["2014-04-10",7.0356,7.0356,6.8128,6.9656,144100.0],["2014-04-11",6.8956,6.9592,6.8446,6.9083,47800.0],["2014-04-14",6.9783,7.1248,6.8765,7.112,53100.0],["2014-04-15",7.112,7.1884,6.972,7.1821,100000.0],["2014-04-16",7.1884,7.233,7.1184,7.2139,37400.0],["2014-04-17",7.2139,7.2649,7.1821,7.2203,32600.0],["2014-04-21",7.2903,7.2903,7.1566,7.2267,26200.0],["2014-04-22",7.2075,7.545,7.2075,7.424,74200.0],["2014-04-23",7.4368,7.4368,7.3222,7.3222,16900.0],["2014-04-24",7.3349,7.4495,7.3158,7.3795,30000.0],["2014-04-25",7.354,7.3858,6.9401,6.9847,68400.0],["2014-04-28",7.0229,7.2267,6.9019,6.921,77600.0],["2014-04-29",6.9592,7.0993,6.9274,7.0866,54700.0],["2014-04-30",7.0866,7.2712,7.0356,7.1948,51600.0],["2014-05-01",7.1693,7.2776,7.0229,7.233,53600.0],["2014-05-02",7.2458,7.4941,7.233,7.3922,52600.0],["2014-05-05",7.3476,7.3476,7.0165,7.2139,55400.0],["2014-05-06",7.1757,7.1757,7.0929,7.1375,58900.0],["2014-05-07",7.1439,7.1757,6.9974,7.1311,61000.0],["2014-05-08",7.1248,7.3858,7.0484,7.2967,58100.0],["2014-05-09",7.2585,7.3731,7.163,7.2776,49700.0],["2014-05-12",7.3413,7.6087,7.3413,7.4941,45400.0],["2014-05-13",7.5004,7.545,7.3094,7.3222,63300.0],["2014-05-14",7.2776,7.3158,7.042,7.0866,26200.0],["2014-05-15",7.0547,7.1311,6.7937,7.0038,58300.0],["2014-05-16",6.9847,7.0866,6.9274,7.0675,29700.0],["2014-05-19",7.0102,7.0356,6.7109,6.9465,87400.0],["2014-05-20",6.9401,6.9529,6.6345,6.6791,109000.0],["2014-05-21",6.6727,6.6918,6.4053,6.4562,105500.0],["2014-05-22",6.4753,6.7364,6.4562,6.6918,43100.0],["2014-05-23",6.6918,6.7109,6.6027,6.6918,63900.0],["2014-05-27",6.7746,6.9401,6.7109,6.7619,74500.0],["2014-05-28",6.7491,6.9274,6.6727,6.7364,235300.0],["2014-05-29",5.0618,5.7304,5.0618,5.5839,1504300.0],["2014-05-30",5.654,6.0296,5.4884,5.5967,281600.0],["2014-06-02",5.603,5.603,5.3356,5.3738,237700.0],["2014-06-03",5.3165,5.3547,5.0937,5.3547,210600.0],["2014-06-04",5.3611,5.3611,5.2592,5.2974,70400.0],["2014-06-05",5.3102,5.5203,5.1701,5.463,103900.0],["2014-06-06",5.5075,5.5967,5.4502,5.5521,131400.0],["2014-06-09",5.5712,5.6158,5.5075,5.5648,52800.0],["2014-06-10",5.5648,5.5903,5.3929,5.4439,38100.0],["2014-06-11",5.4311,5.463,5.1892,5.2656,124600.0],["2014-06-12",5.2274,5.272,5.0809,5.0937,230000.0],["2014-06-13",5.1319,5.1382,4.9854,5.0809,149500.0],["2014-06-16",5.1446,5.221,5.0427,5.1892,134400.0],["2014-06-17",5.1573,5.2529,5.0937,5.1191,110700.0],["2014-06-18",5.1255,5.221,5.1191,5.1955,80100.0],["2014-06-19",5.2019,5.2019,5.0809,5.1128,149700.0],["2014-06-20",5.0937,5.151,4.9727,5.0937,476500.0],["2014-06-23",5.0746,5.1128,5.0045,5.0236,146000.0],["2014-06-24",5.0236,5.1064,4.9854,4.9918,105100.0],["2014-06-25",4.9727,5.0173,4.909,4.9409,182300.0],["2014-06-26",4.9281,5.0109,4.8899,4.9727,102800.0],["2014-06-27",5.1446,5.2529,5.0746,5.1255,535500.0],["2014-06-30",4.9918,5.2274,4.9472,5.1191,251700.0],["2014-07-01",5.1446,5.3484,5.1446,5.2338,228800.0],["2014-07-02",5.221,5.3547,5.221,5.2783,69600.0],["2014-07-03",5.3229,5.3356,5.2529,5.3102,69200.0],["2014-07-07",5.3165,5.3165,5.2401,5.2465,59900.0],["2014-07-08",5.2465,5.2465,5.1,5.1128,97500.0],["2014-07-09",5.1128,5.1255,4.9727,4.9982,108100.0],["2014-07-10",4.9727,5.0618,4.8899,5.0109,159900.0],["2014-07-11",5.0045,5.0937,4.9791,5.0427,150800.0],["2014-07-14",5.0937,5.1255,4.9918,5.0045,130700.0],["2014-07-15",5.0045,5.03,4.9409,4.96,95600.0],["2014-07-16",4.9791,4.9854,4.839,4.8517,173500.0],["2014-07-17",4.8454,4.9409,4.7753,4.8454,327200.0],["2014-07-18",4.8263,4.8708,4.8008,4.8517,106800.0],["2014-07-21",4.8517,4.8772,4.7881,4.8199,123800.0],["2014-07-22",4.8454,4.8899,4.8008,4.8581,81300.0],["2014-07-23",4.8517,4.9154,4.7562,4.8072,76000.0],["2014-07-24",4.8072,4.8772,4.7817,4.7881,88700.0],["2014-07-25",4.7562,4.8708,4.7562,4.839,169000.0],["2014-07-28",4.8326,4.8326,4.6798,4.7499,72900.0],["2014-07-29",4.7562,4.8135,4.7308,4.7562,51600.0],["2014-07-30",4.769,4.8199,4.6925,4.8072,82000.0],["2014-07-31",4.7371,4.8517,4.6607,4.8199,88800.0],["2014-08-01",4.8072,4.839,4.7371,4.7499,104500.0],["2014-08-04",4.7626,4.8517,4.6862,4.839,62400.0],["2014-08-05",4.8263,4.9918,4.7308,4.9218,124000.0],["2014-08-06",4.909,5.1446,4.8708,5.1382,92900.0],["2014-08-07",5.1382,5.1764,4.9536,5.0809,75800.0],["2014-08-08",5.0809,5.1764,5.0618,5.1191,57500.0],["2014-08-11",5.1319,5.221,5.1255,5.1764,45100.0],["2014-08-12",5.1382,5.151,4.9663,4.9791,32500.0],["2014-08-13",5.0173,5.0427,4.9154,4.9663,68500.0],["2014-08-14",4.9727,5.0427,4.9154,4.9409,45200.0],["2014-08-15",4.9982,4.9982,4.8263,4.8899,47600.0],["2014-08-18",4.9345,5.0109,4.8708,4.9854,51800.0],["2014-08-19",5.0045,5.2338,5.0045,5.1191,74500.0],["2014-08-20",5.1,5.1955,5.0809,5.151,49200.0],["2014-08-21",5.1828,5.272,5.1573,5.272,327900.0],["2014-08-22",5.2847,5.2911,5.221,5.2592,29600.0],["2014-08-25",5.2592,5.3484,5.2401,5.3038,57500.0],["2014-08-26",5.3102,5.3611,5.2847,5.3484,189500.0],["2014-08-27",5.3675,5.4439,5.3102,5.4248,419000.0],["2014-08-28",5.03,5.221,4.9727,5.1892,515400.0],["2014-08-29",5.1764,5.2401,5.1255,5.1892,452300.0],["2014-09-02",5.1701,5.2465,5.1255,5.1892,124100.0],["2014-09-03",5.221,5.2592,5.1382,5.151,83100.0],["2014-09-04",5.1573,5.2465,5.1064,5.1191,158600.0],["2014-09-05",5.1319,5.1701,5.0618,5.0618,176400.0],["2014-09-08",5.0618,5.1255,5.0618,5.1191,68100.0],["2014-09-09",5.0873,5.1,5.0236,5.0364,80200.0],["2014-09-10",5.0427,5.0555,4.9409,4.9663,66600.0],["2014-09-11",4.9727,5.0618,4.909,5.0364,67100.0],["2014-09-12",5.0364,5.1,4.9472,5.0364,53600.0],["2014-09-15",5.0364,5.1064,4.9663,5.03,60800.0],["2014-09-16",5.0236,5.0491,4.8836,4.8899,85600.0],["2014-09-17",5.0427,5.1764,4.9663,5.03,104400.0],["2014-09-18",5.0364,5.1191,4.9982,5.1,43600.0],["2014-09-19",5.1128,5.1319,4.9982,5.0109,96600.0],["2014-09-22",4.9982,5.0109,4.8708,4.8899,57000.0],["2014-09-23",4.9854,5.0045,4.8708,4.8899,92900.0],["2014-09-24",4.9472,4.9472,4.8135,4.8772,62100.0],["2014-09-25",4.8581,4.8836,4.6798,4.8008,67700.0],["2014-09-26",4.7944,4.9663,4.7944,4.9409,50600.0],["2014-09-29",4.8899,4.9345,4.7626,4.9281,83700.0],["2014-09-30",4.9345,4.9345,4.7308,4.7881,86200.0],["2014-10-01",4.7753,4.839,4.6989,4.7308,59900.0],["2014-10-02",4.718,4.839,4.718,4.8199,69600.0],["2014-10-03",4.839,4.8772,4.8072,4.839,44900.0],["2014-10-06",4.8454,4.8454,4.7562,4.769,52900.0],["2014-10-07",4.7308,4.7626,4.6607,4.6607,135700.0],["2014-10-08",4.6798,4.6798,4.4506,4.5015,149200.0],["2014-10-09",4.4888,4.5397,4.4251,4.4251,144300.0],["2014-10-10",4.3933,4.4633,4.3424,4.3933,81700.0],["2014-10-13",4.3869,4.457,4.3869,4.3933,55200.0],["2014-10-14",4.4379,4.5079,4.3997,4.4251,57800.0],["2014-10-15",4.3806,4.6798,4.3678,4.6416,51300.0],["2014-10-16",4.6034,4.6862,4.5779,4.6034,57700.0],["2014-10-17",4.6607,4.6607,4.3933,4.4442,60900.0],["2014-10-20",4.406,4.4761,4.3933,4.4379,37500.0],["2014-10-21",4.4442,4.6161,4.4442,4.6034,71800.0],["2014-10-22",4.6098,4.6225,4.4761,4.4952,24900.0],["2014-10-23",4.5143,4.6352,4.5143,4.5907,28300.0],["2014-10-24",4.6034,4.6034,4.5015,4.5652,24400.0],["2014-10-27",4.5461,4.6352,4.5397,4.6225,25900.0],["2014-10-28",4.6098,4.6925,4.5652,4.6607,35300.0],["2014-10-29",4.6798,4.6798,4.6034,4.6098,29400.0],["2014-10-30",4.6225,4.6671,4.5652,4.5843,51800.0],["2014-10-31",4.6416,4.6416,4.5206,4.5334,111000.0],["2014-11-03",4.4124,4.5907,4.2341,4.4315,352700.0],["2014-11-04",4.457,4.4824,4.336,4.4251,145800.0],["2014-11-05",4.4251,4.4251,4.3105,4.3806,117700.0],["2014-11-06",4.3933,4.4251,4.3678,4.4124,113300.0],["2014-11-07",4.3869,4.3933,4.3296,4.3806,22500.0],["2014-11-10",4.3678,4.3678,4.3233,4.3551,36900.0],["2014-11-11",4.3296,4.3869,4.3233,4.3869,50400.0],["2014-11-12",4.3869,4.6543,4.3551,4.6416,61500.0],["2014-11-13",4.6225,4.6862,4.4952,4.4952,26200.0],["2014-11-14",4.5079,4.5525,4.3296,4.4761,46000.0],["2014-11-17",4.5079,4.5779,4.4506,4.4506,29300.0],["2014-11-18",4.4379,4.4442,4.3997,4.4188,41900.0],["2014-11-19",4.406,4.4697,4.3296,4.4506,36800.0],["2014-11-20",4.4188,4.597,4.406,4.4952,49000.0],["2014-11-21",4.5779,4.6161,4.5206,4.5525,52200.0],["2014-11-24",4.5588,4.7435,4.5588,4.718,50200.0],["2014-11-25",4.7308,4.9345,4.7244,4.7881,156300.0],["2014-11-26",4.7817,4.839,4.7562,4.8199,18000.0],["2014-11-28",4.8199,4.9027,4.7116,4.7562,43100.0],["2014-12-01",4.7753,4.7753,4.4379,4.5015,68700.0],["2014-12-02",4.4952,4.5907,4.4124,4.4442,36600.0],["2014-12-03",4.457,4.6098,4.457,4.5015,276100.0],["2014-12-04",5.0937,5.9087,5.0618,5.412,1652100.0],["2014-12-05",5.5712,5.6603,5.2783,5.3802,426400.0],["2014-12-08",5.4439,5.603,5.412,5.4566,433900.0],["2014-12-09",5.3929,5.5648,5.3675,5.463,332400.0],["2014-12-10",5.463,5.5075,5.3929,5.4502,362200.0],["2014-12-11",5.5139,5.6349,5.4502,5.5776,171200.0],["2014-12-12",5.533,5.7176,5.5203,5.6603,105700.0],["2014-12-15",5.7113,5.7686,5.6221,5.6794,193800.0],["2014-12-16",5.6412,5.7622,5.6349,5.6858,197900.0],["2014-12-17",5.6922,5.7877,5.6412,5.7559,154700.0],["2014-12-18",5.8259,5.9596,5.7049,5.8259,130400.0],["2014-12-19",5.8068,5.9851,5.6285,5.9214,176600.0],["2014-12-22",5.8959,6.0869,5.8959,5.9978,123200.0],["2014-12-23",5.9978,6.0742,5.9023,6.0487,114600.0],["2014-12-24",6.1124,6.1633,6.0296,6.0296,38900.0],["2014-12-26",5.9914,6.106,5.966,6.0042,55700.0],["2014-12-29",5.8705,6.3353,5.8705,6.2843,144300.0],["2014-12-30",6.2079,6.609,6.2079,6.2525,123100.0],["2014-12-31",6.3034,6.4053,6.1379,6.1697,81700.0],["2015-01-02",6.2207,6.4562,6.2207,6.3798,196400.0],["2015-01-05",6.3798,6.5899,6.3034,6.539,266400.0],["2015-01-06",6.5772,6.6918,6.4753,6.5326,139400.0],["2015-01-07",6.6218,7.0165,6.6218,6.9656,169600.0],["2015-01-08",7.0675,7.2267,6.9783,7.1884,225100.0],["2015-01-09",7.2139,7.475,7.0229,7.3604,176300.0],["2015-01-12",7.4049,7.4559,7.3158,7.3922,204000.0],["2015-01-13",7.9079,8.933,7.8634,8.6783,756000.0],["2015-01-14",8.6083,8.9012,8.4364,8.8121,375600.0],["2015-01-15",8.9458,9.2896,8.6338,8.7611,298700.0],["2015-01-16",8.7866,9.3405,8.7102,9.0094,306600.0],["2015-01-20",9.0795,9.0795,8.863,8.9203,264500.0],["2015-01-21",8.9139,8.9903,8.7866,8.8694,128700.0],["2015-01-22",8.9267,9.0349,8.8248,8.984,142800.0],["2015-01-23",9.0413,9.0667,8.8757,8.9649,83900.0],["2015-01-26",8.9139,8.9649,8.7548,8.8375,143000.0],["2015-01-27",8.793,8.9394,8.6847,8.9012,124900.0],["2015-01-28",8.9267,9.0222,8.7229,8.7802,157100.0],["2015-01-29",8.7357,9.0094,8.6529,8.9139,120700.0],["2015-01-30",8.8248,8.8375,8.621,8.7484,94900.0],["2015-02-02",8.7166,8.8566,8.4046,8.8121,240600.0],["2015-02-03",8.8312,8.9458,8.7293,8.742,89600.0],["2015-02-04",8.672,8.9139,8.6274,8.7675,110700.0],["2015-02-05",8.8566,8.9458,8.7548,8.7993,78200.0],["2015-02-06",8.793,8.8821,8.5765,8.5892,73100.0],["2015-02-09",8.5255,8.6529,8.4173,8.4555,113800.0],["2015-02-10",8.551,8.8121,8.551,8.7229,177900.0],["2015-02-11",8.6847,8.7739,8.4619,8.5765,136100.0],["2015-02-12",8.5255,8.5892,8.3982,8.4491,126200.0],["2015-02-13",8.4109,8.5574,8.2199,8.3282,141200.0],["2015-02-17",8.2836,8.3473,8.0671,8.0671,194000.0],["2015-02-18",8.1499,8.1817,8.0162,8.0735,157200.0],["2015-02-19",8.0671,8.1499,8.0034,8.0162,107000.0],["2015-02-20",8.0353,8.0989,7.7806,7.8379,170600.0],["2015-02-23",7.8379,7.8761,7.5832,7.7742,151900.0],["2015-02-24",7.7679,7.9843,7.7488,7.927,98800.0],["2015-02-25",7.8888,8.048,7.8443,7.9079,186200.0],["2015-02-26",7.8952,8.0671,7.8379,8.0225,81400.0],["2015-02-27",8.0289,8.2772,7.9716,7.9971,89800.0],["2015-03-02",7.9971,8.2709,7.9971,8.1117,145400.0],["2015-03-03",8.1817,8.1817,7.9461,8.0862,91200.0],["2015-03-04",8.0544,8.1626,8.0225,8.0862,67500.0],["2015-03-05",8.0989,8.0989,7.9461,7.9461,112900.0],["2015-03-06",7.8761,8.0862,7.8761,7.9589,56000.0],["2015-03-09",8.0671,8.3282,7.9843,8.2072,118300.0],["2015-03-10",8.2008,8.4237,8.118,8.3982,92700.0],["2015-03-11",8.4237,8.5319,8.2581,8.3791,91900.0],["2015-03-12",8.4491,8.5192,8.36,8.4046,85400.0],["2015-03-13",8.4046,8.4619,8.2199,8.3664,151100.0],["2015-03-16",8.5255,8.5446,8.1753,8.2581,201600.0],["2015-03-17",8.2836,8.4682,8.169,8.4046,143100.0],["2015-03-18",8.3473,8.5956,8.3473,8.5446,300500.0],["2015-03-19",8.6592,10.0091,8.5956,9.939,890300.0],["2015-03-20",9.939,10.7158,9.8308,10.633,695200.0],["2015-03-23",10.5057,10.8177,10.1619,10.2319,312300.0],["2015-03-24",10.1491,10.2701,9.8754,9.8881,284600.0],["2015-03-25",9.9008,10.0855,9.5506,9.627,239400.0],["2015-03-26",9.6398,9.8435,9.5761,9.7035,150600.0],["2015-03-27",9.7035,9.8372,9.5825,9.5825,149700.0],["2015-03-30",9.7098,10.251,9.6971,10.0282,309900.0],["2015-03-31",10.0791,10.1173,9.8945,9.9645,279800.0],["2015-04-01",9.9072,10.2065,9.8563,10.1937,188800.0],["2015-04-02",10.1237,10.442,10.1237,10.2256,149300.0],["2015-04-06",10.2192,10.4166,9.9645,10.3593,181200.0],["2015-04-07",10.3911,10.4866,10.251,10.3083,107100.0],["2015-04-08",10.2701,10.6967,10.2701,10.6776,115400.0],["2015-04-09",10.684,10.684,10.2829,10.4102,95000.0],["2015-04-10",10.1237,10.2383,9.5634,9.9772,229700.0],["2015-04-13",9.8881,10.13,9.6971,9.8754,228200.0],["2015-04-14",9.9199,10.0345,9.8372,9.9008,120500.0],["2015-04-15",9.9008,10.0218,9.7417,9.8626,121000.0],["2015-04-16",9.8499,9.9072,9.6461,9.8053,96600.0],["2015-04-17",9.678,9.678,9.245,9.2832,130900.0],["2015-04-20",9.2896,9.6016,9.2641,9.5634,103300.0],["2015-04-21",9.366,9.366,9.0158,9.1686,144800.0],["2015-04-22",9.1495,9.3851,9.0476,9.3787,94600.0],["2015-04-23",9.3533,9.4997,9.2769,9.487,72000.0],["2015-04-24",9.487,9.799,9.4169,9.7799,92900.0],["2015-04-27",9.8181,9.8181,9.1559,9.2068,124800.0],["2015-04-28",9.1622,9.296,8.9585,9.054,88800.0],["2015-04-29",8.9903,8.9903,8.4364,8.5446,121800.0],["2015-04-30",8.5319,8.6019,8.4237,8.4937,106100.0],["2015-05-01",8.4873,8.7675,8.4428,8.7611,84500.0],["2015-05-04",8.7611,8.7739,8.1817,8.2263,111200.0],["2015-05-05",8.2263,8.3855,7.9907,8.3536,102300.0],["2015-05-06",8.3473,8.4237,8.2454,8.36,84000.0],["2015-05-07",8.4046,8.5828,8.3536,8.5319,86600.0],["2015-05-08",8.6465,8.9076,8.6465,8.8885,114500.0],["2015-05-11",8.9267,9.0986,8.8312,8.9712,105800.0],["2015-05-12",8.8375,8.8439,8.6592,8.7166,62800.0],["2015-05-13",8.7229,8.7675,8.5446,8.6274,55400.0],["2015-05-14",8.672,8.7357,8.5192,8.6401,70400.0],["2015-05-15",8.6338,8.7866,8.6274,8.7611,85600.0],["2015-05-18",8.7611,9.0922,8.7357,9.0413,102000.0],["2015-05-19",8.9585,9.0858,8.9076,8.9776,128400.0],["2015-05-20",9.0222,9.2832,8.9139,9.1368,122400.0],["2015-05-21",9.1686,9.2832,8.9967,9.2514,100800.0],["2015-05-22",9.2387,9.3405,8.2772,8.3855,185400.0],["2015-05-26",8.5128,8.5128,8.0671,8.2263,148700.0],["2015-05-27",8.1562,8.4937,7.9398,8.2772,274800.0],["2015-05-28",7.424,7.4431,6.1188,6.227,2035200.0],["2015-05-29",6.2589,6.3989,6.0487,6.1379,473100.0],["2015-06-01",6.1379,6.3607,6.0487,6.2525,316000.0],["2015-06-02",6.2207,6.5963,6.2079,6.469,489500.0],["2015-06-03",6.4944,6.5263,6.3544,6.4626,346200.0],["2015-06-04",6.4435,6.5836,6.4053,6.4944,174800.0],["2015-06-05",6.4881,6.4881,6.3034,6.4435,166400.0],["2015-06-08",6.4244,6.5199,6.4053,6.4435,164200.0],["2015-06-09",6.4244,6.4817,6.2652,6.3607,221400.0],["2015-06-10",6.3607,6.4499,6.3225,6.3289,125000.0],["2015-06-11",6.348,6.3671,6.2334,6.2589,88500.0],["2015-06-12",6.2398,6.3735,6.2398,6.3671,93600.0],["2015-06-15",6.348,6.348,6.0742,6.1888,182800.0],["2015-06-16",6.1952,6.3735,6.1952,6.3416,144400.0],["2015-06-17",6.3289,6.4562,6.2907,6.4244,106300.0],["2015-06-18",6.4053,6.539,6.4053,6.5135,99900.0],["2015-06-19",6.5326,6.5836,6.4753,6.5008,132800.0],["2015-06-22",6.5199,6.5708,6.1315,6.1761,238900.0],["2015-06-23",6.1697,6.2461,6.1697,6.2207,200600.0],["2015-06-24",6.2079,6.2971,6.1952,6.227,120300.0],["2015-06-25",6.278,6.278,6.0997,6.1888,192500.0],["2015-06-26",6.1888,6.3862,6.1888,6.3353,325800.0],["2015-06-29",6.3289,6.3416,6.0933,6.1506,122900.0],["2015-06-30",6.1888,6.1952,6.106,6.157,126100.0],["2015-07-01",6.157,6.2716,6.0933,6.2334,255500.0],["2015-07-02",6.2652,6.4626,6.2652,6.3416,99500.0],["2015-07-06",6.3034,6.4499,6.2971,6.3735,78000.0],["2015-07-07",6.3926,6.4244,6.2143,6.3289,90400.0],["2015-07-08",6.2843,6.3735,6.1379,6.2207,75100.0],["2015-07-09",6.2907,6.3671,6.227,6.3289,59200.0],["2015-07-10",6.3862,6.3862,6.2716,6.3353,71800.0],["2015-07-13",6.4053,6.4053,6.2907,6.3416,92100.0],["2015-07-14",6.3544,6.4626,6.2907,6.2907,112400.0],["2015-07-15",6.3034,6.3034,6.106,6.1506,151100.0],["2015-07-16",6.1697,6.3416,6.1379,6.2843,65900.0],["2015-07-17",6.2716,6.3162,6.0997,6.1442,90900.0],["2015-07-20",6.1251,6.1251,5.9023,6.036,156900.0],["2015-07-21",6.1506,6.1506,5.845,5.845,142800.0],["2015-07-22",5.8577,6.0487,5.8004,6.0105,82200.0],["2015-07-23",6.0169,6.106,5.8577,5.9596,89500.0],["2015-07-24",5.9723,5.9723,5.8959,5.9023,65100.0],["2015-07-27",5.8705,5.9851,5.7877,5.9469,79300.0],["2015-07-28",5.9405,5.9405,5.6158,5.7368,139700.0],["2015-07-29",5.7431,5.8259,5.6794,5.7368,38200.0],["2015-07-30",5.7176,5.8004,5.6476,5.7559,81100.0],["2015-07-31",5.7813,5.8259,5.7304,5.7622,67400.0],["2015-08-03",5.7877,5.8577,5.7622,5.7877,115700.0],["2015-08-04",5.7877,5.8195,5.7368,5.8004,70500.0],["2015-08-05",5.845,5.845,5.7686,5.7877,69800.0],["2015-08-06",5.7559,5.7559,5.6412,5.6794,69000.0],["2015-08-07",5.6603,5.8195,5.6158,5.8004,86300.0],["2015-08-10",5.8386,6.0042,5.775,5.8323,87800.0],["2015-08-11",5.8259,5.8323,5.7113,5.7877,51400.0],["2015-08-12",5.7622,5.8068,5.5839,5.7495,44500.0],["2015-08-13",5.8386,5.9023,5.7304,5.8259,39600.0],["2015-08-14",5.8514,6.0424,5.8323,5.966,42400.0],["2015-08-17",5.9469,6.1824,5.9087,6.0233,77400.0],["2015-08-18",5.9914,5.9914,5.8896,5.8896,27000.0],["2015-08-19",5.8896,6.0169,5.8132,5.9723,34800.0],["2015-08-20",5.9341,5.9341,5.6922,5.7113,77500.0],["2015-08-21",5.5903,5.6158,5.2019,5.2529,181500.0],["2015-08-24",5.0618,5.2592,4.96,5.0045,158700.0],["2015-08-25",5.0682,5.0682,4.8008,4.839,159000.0],["2015-08-26",4.9727,5.2338,4.9727,5.1446,233700.0],["2015-08-27",4.9345,5.4311,4.909,5.1828,305400.0],["2015-08-28",5.1319,5.151,4.9345,5.0045,201600.0],["2015-08-31",4.9727,5.221,4.9727,5.1,158000.0],["2015-09-01",5.0045,5.1892,5.0045,5.1191,133400.0],["2015-09-02",5.2019,5.272,5.0427,5.2401,93400.0],["2015-09-03",5.2338,5.272,5.0682,5.1064,62300.0],["2015-09-04",5.03,5.3229,5.03,5.2783,56800.0],["2015-09-08",5.3356,5.342,4.9918,5.0173,177700.0],["2015-09-09",5.0236,5.1319,4.9345,5.0045,210800.0],["2015-09-10",4.9663,5.1319,4.9281,4.9409,247100.0],["2015-09-11",4.9345,4.96,4.839,4.9472,248200.0],["2015-09-14",4.96,5.0364,4.839,4.8836,125000.0],["2015-09-15",4.8836,4.9345,4.7881,4.7944,88100.0],["2015-09-16",4.8135,4.9027,4.7499,4.8708,98600.0],["2015-09-17",4.9218,5.2401,4.9218,5.1,108900.0],["2015-09-18",5.0364,5.0873,4.8263,4.9854,118200.0],["2015-09-21",5.0236,5.0427,4.9027,4.9472,67800.0],["2015-09-22",4.9281,5.0236,4.7881,4.9918,156300.0],["2015-09-23",4.9727,4.9982,4.7116,4.7308,93200.0],["2015-09-24",4.7371,4.769,4.6225,4.6543,116700.0],["2015-09-25",4.7308,4.7308,4.5334,4.6289,134100.0],["2015-09-28",4.6352,4.7053,4.4952,4.5907,82300.0],["2015-09-29",4.6161,4.6352,4.4761,4.5525,123500.0],["2015-09-30",4.5907,4.7308,4.5716,4.6862,60700.0],["2015-10-01",4.6862,4.8454,4.6289,4.7944,71500.0],["2015-10-02",4.7371,4.9663,4.6989,4.9218,93500.0],["2015-10-05",4.9727,4.9727,4.8581,4.9536,95600.0],["2015-10-06",4.9218,4.9536,4.8454,4.8836,56800.0],["2015-10-07",4.8772,4.96,4.8772,4.96,49400.0],["2015-10-08",5.3866,5.4375,5.1701,5.2465,280800.0],["2015-10-09",5.2529,5.2529,4.9663,5.0937,88600.0],["2015-10-12",5.1319,5.1828,5.0173,5.0618,46600.0],["2015-10-13",5.1064,5.1255,4.9345,4.9982,65800.0],["2015-10-14",4.9727,4.9727,4.6925,4.7817,69900.0],["2015-10-15",4.7817,5.0364,4.7817,5.0109,75700.0],["2015-10-16",5.0427,5.0618,4.8135,4.9727,45000.0],["2015-10-19",4.9663,5.0555,4.7944,4.9663,75500.0],["2015-10-20",4.9472,5.0045,4.909,4.9854,24000.0],["2015-10-21",4.9918,4.9918,4.8199,4.8454,43000.0],["2015-10-22",4.8772,4.8899,4.8008,4.8517,41000.0],["2015-10-23",4.8772,4.8772,4.6225,4.6352,34400.0],["2015-10-26",4.6671,4.7244,4.5588,4.6034,48400.0],["2015-10-27",4.6098,4.6098,4.3933,4.4379,104500.0],["2015-10-28",4.5461,4.6798,4.4761,4.6416,75300.0],["2015-10-29",4.6671,4.7308,4.4824,4.5015,43800.0],["2015-10-30",4.5461,4.718,4.5334,4.6416,69900.0],["2015-11-02",4.6416,4.6416,4.3615,4.5397,76600.0],["2015-11-03",4.5779,4.7562,4.4888,4.6862,77100.0],["2015-11-04",4.7053,4.7626,4.5907,4.6862,57200.0],["2015-11-05",4.5907,4.5907,4.3296,4.3424,184700.0],["2015-11-06",4.336,4.3615,4.1513,4.215,125300.0],["2015-11-09",4.1513,4.1768,4.0176,4.024,133900.0],["2015-11-10",4.0431,4.1895,3.9221,3.9285,150600.0],["2015-11-11",3.9412,3.9603,3.7693,3.8266,114800.0],["2015-11-12",3.763,4.0113,3.763,3.8712,99100.0],["2015-11-13",3.8075,3.8839,3.7439,3.8012,163600.0],["2015-11-16",3.8203,3.8521,3.7184,3.8012,100500.0],["2015-11-17",3.8203,3.8203,3.6674,3.7247,123500.0],["2015-11-18",3.7693,3.8012,3.6547,3.7757,92100.0],["2015-11-19",3.8012,3.8521,3.642,3.7184,63600.0],["2015-11-20",3.7693,4.0049,3.7693,3.9922,161300.0],["2015-11-23",4.0113,4.1577,3.9412,4.1513,116300.0],["2015-11-24",4.1513,4.2086,4.0622,4.1832,72800.0],["2015-11-25",4.2086,4.2086,4.094,4.1704,110500.0],["2015-11-27",4.1832,4.1959,4.1513,4.1832,30100.0],["2015-11-30",4.1768,4.1768,3.8967,3.9285,160100.0],["2015-12-01",3.9349,3.9731,3.8457,3.8776,138100.0],["2015-12-02",3.9158,3.9603,3.7566,3.9158,261300.0],["2015-12-03",4.1131,4.1131,3.7056,3.9158,403700.0],["2015-12-04",3.9158,3.9858,3.8457,3.903,173900.0],["2015-12-07",3.8585,3.9094,3.8075,3.8585,92900.0],["2015-12-08",3.8203,3.954,3.7948,3.8648,171200.0],["2015-12-09",3.903,3.9412,3.8457,3.8776,116500.0],["2015-12-10",3.8585,3.9285,3.8457,3.8521,106200.0],["2015-12-11",3.7884,3.9158,3.7884,3.8903,91400.0],["2015-12-14",3.903,3.9603,3.7884,3.8903,199000.0],["2015-12-15",3.9794,4.0176,3.8648,3.8712,143100.0],["2015-12-16",3.9221,3.9349,3.8203,3.8457,117500.0],["2015-12-17",3.8521,3.8839,3.8394,3.8648,89200.0],["2015-12-18",3.8203,3.8839,3.7693,3.8203,156400.0],["2015-12-21",3.8648,3.8712,3.8012,3.8203,151700.0],["2015-12-22",3.8203,3.9158,3.7502,3.903,195900.0],["2015-12-23",3.9158,4.094,3.8266,3.9985,711900.0],["2015-12-24",3.9858,4.2023,3.9603,4.1004,66600.0],["2015-12-28",4.0558,4.1322,3.9158,3.9858,147600.0],["2015-12-29",3.9985,4.2341,3.9985,4.215,140200.0],["2015-12-30",4.1768,4.2086,4.145,4.1959,154300.0],["2015-12-31",4.1704,4.266,4.1704,4.2214,66300.0],["2016-01-04",4.1513,4.2214,4.0113,4.1386,224200.0],["2016-01-05",4.0877,4.1704,3.9794,4.0686,134300.0],["2016-01-06",3.9603,4.145,3.9603,4.1195,113300.0],["2016-01-07",4.0686,4.2978,4.0686,4.2277,89900.0],["2016-01-08",4.1959,4.2469,3.9476,3.9476,116300.0],["2016-01-11",3.9349,4.1068,3.9221,4.0495,73500.0],["2016-01-12",4.1004,4.2405,3.9858,4.0622,84600.0],["2016-01-13",4.0622,4.1131,3.9221,4.0367,102000.0],["2016-01-14",4.0622,4.3233,4.0431,4.2023,95300.0],["2016-01-15",4.0877,4.1068,3.9794,4.0367,84500.0],["2016-01-19",4.0367,4.0686,3.9731,4.0304,85400.0],["2016-01-20",3.954,4.1641,3.8776,4.1259,93600.0],["2016-01-21",4.1131,4.2532,4.0495,4.1513,48600.0],["2016-01-22",4.1832,4.3424,4.0877,4.1195,65400.0],["2016-01-25",4.1195,4.1513,4.0367,4.0495,35900.0],["2016-01-26",4.0749,4.3169,4.0431,4.2532,46900.0],["2016-01-27",4.2214,4.2405,3.9412,4.0049,68600.0],["2016-01-28",4.0495,4.0622,3.9731,3.9858,35700.0],["2016-01-29",3.9731,4.1513,3.9731,4.1322,35400.0],["2016-02-01",4.1131,4.2596,4.094,4.215,50500.0],["2016-02-02",4.1704,4.2596,4.1386,4.2023,38700.0],["2016-02-03",4.2214,4.2341,4.0176,4.024,55200.0],["2016-02-04",3.9985,4.1322,3.9794,4.1195,74700.0],["2016-02-05",4.0495,4.0749,3.9794,4.0431,105100.0],["2016-02-08",4.0304,4.094,3.9794,4.0813,49400.0],["2016-02-09",4.0431,4.1832,4.0367,4.1004,47600.0],["2016-02-10",4.145,4.1641,3.9794,4.0049,56400.0],["2016-02-11",3.9349,4.0431,3.9349,4.0176,49000.0],["2016-02-12",4.0495,4.0749,3.9794,4.0176,25000.0],["2016-02-16",4.024,4.2214,3.9985,4.215,35800.0],["2016-02-17",4.2214,4.2914,4.145,4.215,39700.0],["2016-02-18",4.2086,4.2723,4.0877,4.2596,47400.0],["2016-02-19",4.2532,4.2914,4.1768,4.1895,60600.0],["2016-02-22",4.2469,4.5843,4.2469,4.5334,73500.0],["2016-02-23",4.5334,4.6671,4.4761,4.4888,57100.0],["2016-02-24",4.4633,4.4888,4.3615,4.4124,79100.0],["2016-02-25",4.4442,4.5588,4.3296,4.5334,48900.0],["2016-02-26",4.5397,4.7753,4.4442,4.6734,97900.0],["2016-02-29",4.6862,4.7308,4.5716,4.5779,59800.0],["2016-03-01",4.597,4.6925,4.4761,4.5334,47900.0],["2016-03-02",4.6289,4.7116,4.4697,4.6862,66900.0],["2016-03-03",4.6734,4.9727,4.6352,4.8963,76700.0],["2016-03-04",4.8963,5.1701,4.8963,5.0236,95400.0],["2016-03-07",5.0236,5.2592,4.9982,5.2338,104300.0],["2016-03-08",5.1828,5.5521,5.1573,5.2783,240300.0],["2016-03-09",5.2338,5.4884,5.2338,5.2592,52400.0],["2016-03-10",5.3229,5.4057,5.2338,5.3102,84000.0],["2016-03-11",5.342,5.4757,5.2911,5.3611,51300.0],["2016-03-14",5.342,5.4757,5.2146,5.2783,62300.0],["2016-03-15",5.3229,5.3293,4.9409,5.0427,71300.0],["2016-03-16",5.0045,5.1637,4.9791,5.0618,61400.0],["2016-03-17",4.7753,4.7753,4.145,4.3678,338100.0],["2016-03-18",4.3997,4.7371,4.3169,4.7371,147000.0],["2016-03-21",4.6734,4.909,4.3487,4.3742,174400.0],["2016-03-22",4.3742,4.4379,4.215,4.2469,95200.0],["2016-03-23",4.2723,4.2978,4.1704,4.2341,137400.0],["2016-03-24",4.1832,4.2278,4.0877,4.1131,87400.0],["2016-03-28",4.1386,4.3678,4.1386,4.2914,64000.0],["2016-03-29",4.2723,4.3296,4.2086,4.3296,43300.0],["2016-03-30",4.3296,4.3615,4.2278,4.2405,100600.0],["2016-03-31",4.2341,4.3296,4.1768,4.2596,84600.0],["2016-04-01",4.2596,4.3424,4.2596,4.3169,44100.0],["2016-04-04",4.3424,4.4124,4.2851,4.3042,70600.0],["2016-04-05",4.2596,4.4124,4.2023,4.2914,46500.0],["2016-04-06",4.2914,4.3933,4.2023,4.2532,239800.0],["2016-04-07",4.2405,4.3233,4.0749,4.1068,122400.0],["2016-04-08",4.1131,4.1704,4.0113,4.0686,78800.0],["2016-04-11",4.1068,4.1068,4.024,4.024,42200.0],["2016-04-12",4.0367,4.1832,4.0176,4.0686,60900.0],["2016-04-13",4.1513,4.2086,4.0686,4.0813,75200.0],["2016-04-14",4.1068,4.1386,4.0431,4.1004,73800.0],["2016-04-15",4.094,4.2405,4.0749,4.1768,54000.0],["2016-04-18",4.1513,4.3742,4.1513,4.3424,48000.0],["2016-04-19",4.2851,4.3806,4.0495,4.094,83800.0],["2016-04-20",4.0877,4.2596,4.0877,4.215,30800.0],["2016-04-21",4.2086,4.2341,4.0495,4.0749,43200.0],["2016-04-22",4.1004,4.1577,4.0495,4.0877,50900.0],["2016-04-25",4.0749,4.1322,4.0304,4.0431,108700.0],["2016-04-26",4.0367,4.2023,4.0049,4.1959,56200.0],["2016-04-27",4.1768,4.1768,4.0431,4.0431,52700.0],["2016-04-28",4.0367,4.0813,3.9794,3.9985,48800.0],["2016-04-29",4.0049,4.0304,3.9667,4.0049,33300.0],["2016-05-02",4.0049,4.0304,3.954,4.0176,82600.0],["2016-05-03",4.0431,4.1386,3.954,4.0686,103900.0],["2016-05-04",4.0558,4.094,3.9667,4.0113,37200.0],["2016-05-05",3.9858,4.0049,3.8012,3.8139,71400.0],["2016-05-06",3.8012,3.8648,3.6993,3.7693,68700.0],["2016-05-09",3.7693,3.9349,3.6929,3.8776,67500.0],["2016-05-10",3.8712,3.903,3.7375,3.7948,49400.0],["2016-05-11",3.7693,3.833,3.6229,3.6611,115200.0],["2016-05-12",3.6611,3.6611,3.591,3.6229,51900.0],["2016-05-13",3.6292,3.7821,3.5656,3.6165,61400.0],["2016-05-16",3.6993,3.7566,3.6101,3.6229,71400.0],["2016-05-17",3.6229,3.6292,3.5656,3.5656,61800.0],["2016-05-18",3.5719,3.712,3.5656,3.5656,67500.0],["2016-05-19",3.5528,3.6611,3.5528,3.5847,44900.0],["2016-05-20",3.6038,3.6865,3.5528,3.6165,48000.0],["2016-05-23",3.642,3.6802,3.5783,3.5783,32400.0],["2016-05-24",3.6356,3.7248,3.5719,3.6738,132700.0],["2016-05-25",3.7566,3.7757,3.6038,3.6292,73700.0],["2016-05-26",4.024,4.2596,3.9158,3.9158,207600.0],["2016-05-27",3.9412,4.1004,3.9412,3.9731,90200.0],["2016-05-31",3.8776,3.9412,3.6993,3.7566,164500.0],["2016-06-01",3.763,3.8839,3.7439,3.8266,117500.0],["2016-06-02",3.8012,3.903,3.7247,3.8903,52700.0],["2016-06-03",3.903,3.9094,3.8012,3.8585,84600.0],["2016-06-06",3.8712,3.9285,3.8203,3.8903,46900.0],["2016-06-07",3.8967,3.9349,3.8521,3.8903,107000.0],["2016-06-08",3.8585,3.954,3.8521,3.9285,52400.0],["2016-06-09",3.9349,3.9349,3.8139,3.8394,39500.0],["2016-06-10",3.8139,3.8712,3.7884,3.8139,54900.0],["2016-06-13",3.8203,3.8712,3.7884,3.8266,80400.0],["2016-06-14",3.8394,3.8394,3.7439,3.7693,93400.0],["2016-06-15",3.7948,3.8903,3.7948,3.8203,35900.0],["2016-06-16",3.8139,3.833,3.763,3.8012,43700.0],["2016-06-17",3.8139,3.8967,3.7247,3.8712,63300.0],["2016-06-20",3.903,4.024,3.8203,3.833,33000.0],["2016-06-21",3.8203,3.8457,3.7821,3.8203,62800.0],["2016-06-22",3.8203,3.8521,3.7502,3.7948,49100.0],["2016-06-23",3.8012,3.8585,3.7693,3.8139,47000.0],["2016-06-24",3.7375,3.7884,3.6865,3.7311,182100.0],["2016-06-27",3.7184,3.7439,3.6674,3.6993,96100.0],["2016-06-28",3.7311,3.9094,3.6611,3.6738,62000.0],["2016-06-29",3.7184,3.7184,3.6483,3.6611,99300.0],["2016-06-30",3.6865,3.7184,3.6483,3.6865,32300.0],["2016-07-01",3.6993,3.7948,3.6802,3.6865,43400.0],["2016-07-05",3.6674,3.6738,3.5656,3.5719,63500.0],["2016-07-06",3.5719,3.5974,3.5465,3.5783,27000.0],["2016-07-07",3.4955,3.6292,3.4955,3.5401,81400.0],["2016-07-08",3.5847,3.7821,3.5847,3.7439,53200.0],["2016-07-11",3.7757,3.8457,3.7375,3.7375,63200.0],["2016-07-12",3.7375,3.903,3.7311,3.763,104300.0],["2016-07-13",3.7884,3.8839,3.763,3.7757,35600.0],["2016-07-14",3.8394,3.8394,3.7502,3.7566,30500.0],["2016-07-15",3.8012,3.8266,3.7502,3.8203,83300.0],["2016-07-18",3.8648,3.9158,3.8266,3.8394,23200.0],["2016-07-19",3.8648,3.9221,3.7439,3.7439,24200.0],["2016-07-20",3.7884,3.8139,3.7502,3.763,10400.0],["2016-07-21",3.7439,3.763,3.6229,3.6292,35500.0],["2016-07-22",3.642,3.6929,3.6229,3.6674,62500.0],["2016-07-25",3.6674,3.6993,3.6229,3.6356,25600.0],["2016-07-26",3.642,3.6802,3.5719,3.6038,26900.0],["2016-07-27",3.6165,3.6802,3.6038,3.6611,18600.0],["2016-07-28",3.6865,3.6865,3.591,3.591,10000.0],["2016-07-29",3.6038,3.6993,3.5719,3.6229,82400.0],["2016-08-01",3.6101,3.6292,3.5592,3.6229,27600.0],["2016-08-02",3.6292,3.6292,3.5337,3.5337,40900.0],["2016-08-03",3.5401,3.5719,3.521,3.5592,12800.0],["2016-08-04",3.5528,3.7056,3.5465,3.6993,44200.0],["2016-08-05",3.7693,3.8012,3.7439,3.7757,17300.0],["2016-08-08",3.7757,3.8012,3.6547,3.7502,52300.0],["2016-08-09",3.7247,3.8012,3.6802,3.763,81500.0],["2016-08-10",3.8139,3.833,3.7757,3.8203,21100.0],["2016-08-11",3.8457,3.903,3.8394,3.8839,55200.0],["2016-08-12",3.903,3.954,3.8776,3.9285,13400.0],["2016-08-15",3.9285,4.0813,3.9285,4.0367,88000.0],["2016-08-16",4.0113,4.1004,4.0113,4.0558,22300.0],["2016-08-17",4.0495,4.094,3.9985,4.0495,12100.0],["2016-08-18",4.0113,4.1195,4.0113,4.1004,24400.0],["2016-08-19",4.0813,4.1704,4.0749,4.1386,30900.0],["2016-08-22",4.1832,4.2341,4.1004,4.215,46300.0],["2016-08-23",4.2596,4.3296,4.2023,4.2086,91000.0],["2016-08-24",4.1959,4.5206,4.1513,4.5079,146100.0],["2016-08-25",5.03,5.221,4.7435,4.7626,533900.0],["2016-08-26",4.8008,5.1892,4.7944,5.0937,209300.0],["2016-08-29",5.221,5.4757,5.2146,5.4439,292800.0],["2016-08-30",5.4757,5.6667,5.3929,5.6285,387100.0],["2016-08-31",5.6285,5.6349,5.4311,5.5648,268700.0],["2016-09-01",5.6349,5.6922,5.5394,5.6922,168900.0],["2016-09-02",5.6667,5.8259,5.6667,5.775,257000.0],["2016-09-06",5.8896,6.1379,5.8832,6.0233,425400.0],["2016-09-07",6.0424,6.0933,5.8959,6.036,269900.0],["2016-09-08",6.0296,6.0869,5.9787,6.0424,178800.0],["2016-09-09",6.0296,6.1633,5.9596,5.9723,216900.0],["2016-09-12",5.9532,6.3289,5.9023,6.3225,271600.0],["2016-09-13",6.278,6.3162,6.0551,6.1506,117000.0],["2016-09-14",6.2207,6.5454,6.1888,6.4371,288500.0],["2016-09-15",6.4435,6.6281,6.3353,6.6218,257800.0],["2016-09-16",6.6345,6.7937,6.5517,6.7746,251000.0],["2016-09-19",6.7428,6.9147,6.6409,6.8701,245000.0],["2016-09-20",6.8446,6.8701,5.8641,6.0551,508700.0],["2016-09-21",6.227,6.2398,6.0487,6.1824,116200.0],["2016-09-22",6.1888,6.2079,5.9087,6.0487,281500.0],["2016-09-23",6.0296,6.1506,5.9723,6.0806,138900.0],["2016-09-26",5.966,6.0615,5.7941,6.0487,232600.0],["2016-09-27",5.9851,6.0169,5.7304,5.7877,160200.0],["2016-09-28",5.7941,6.036,5.7177,5.9978,334800.0],["2016-09-29",5.9723,6.0233,5.6349,5.654,230800.0],["2016-09-30",5.6476,5.9914,5.6476,5.9787,186100.0],["2016-10-03",5.9787,6.1188,5.8832,6.0933,184800.0],["2016-10-04",6.1124,6.2079,6.0742,6.2079,132400.0],["2016-10-05",6.2079,6.2461,5.9851,6.0869,145600.0],["2016-10-06",6.0615,6.1506,5.8896,5.9278,237400.0],["2016-10-07",5.9596,6.1506,5.9596,6.0615,107800.0],["2016-10-10",6.1188,6.278,6.0615,6.1888,107100.0],["2016-10-11",6.1824,6.1824,5.9723,6.0487,87000.0],["2016-10-12",5.9978,6.1442,5.9278,6.0424,79900.0],["2016-10-13",6.0042,6.0233,5.8768,5.9214,102500.0],["2016-10-14",5.9723,6.0869,5.9023,5.9914,77700.0],["2016-10-17",5.9469,6.227,5.8959,6.1379,118800.0],["2016-10-18",6.2143,6.2143,5.9023,5.915,147800.0],["2016-10-19",5.9023,6.1761,5.9023,6.1251,113600.0],["2016-10-20",6.1251,6.1251,5.9978,6.0997,97500.0],["2016-10-21",6.0487,6.157,5.966,6.1379,113800.0],["2016-10-24",6.1506,6.1952,6.0233,6.1633,85900.0],["2016-10-25",6.1442,6.6218,6.0296,6.609,411300.0],["2016-10-26",6.5008,6.609,6.4308,6.4817,166300.0],["2016-10-27",6.4753,6.5135,5.8004,5.8323,173800.0],["2016-10-28",5.8068,6.0296,5.7495,5.9532,111600.0],["2016-10-31",5.9341,5.9596,5.8068,5.9087,98200.0],["2016-11-01",5.9023,5.9023,5.6285,5.7622,120900.0],["2016-11-02",5.7495,6.1251,5.6412,6.0806,315100.0],["2016-11-03",6.1251,6.227,5.7813,5.8068,119100.0],["2016-11-04",5.8068,6.0869,5.8068,6.0424,96200.0],["2016-11-07",6.1888,6.348,5.8959,5.9278,145200.0],["2016-11-08",5.9405,5.9723,5.8068,5.8896,78700.0],["2016-11-09",5.8132,6.1315,5.5648,6.0487,138500.0],["2016-11-10",6.1124,6.3544,6.0105,6.1251,129500.0],["2016-11-11",6.1442,6.348,5.9851,6.348,114300.0],["2016-11-14",6.3162,6.6536,6.2079,6.5708,189400.0],["2016-11-15",6.6854,6.6854,6.4244,6.5135,96800.0],["2016-11-16",6.5581,6.8128,6.4944,6.7555,185400.0],["2016-11-17",6.7555,6.9274,6.6154,6.7237,119200.0],["2016-11-18",6.6918,6.7428,6.5072,6.7109,52200.0],["2016-11-21",6.6345,6.7173,6.4371,6.5199,149200.0],["2016-11-22",6.5581,6.8192,6.5199,6.5581,167000.0],["2016-11-23",6.5199,6.6281,6.3416,6.4244,92100.0],["2016-11-25",6.3862,6.8701,6.3862,6.8383,103300.0],["2016-11-28",6.8765,6.8828,5.9851,5.9978,221800.0],["2016-11-29",6.0424,6.5581,5.9978,6.5581,265700.0],["2016-11-30",6.7045,6.73,6.2079,6.2843,377400.0],["2016-12-01",7.5641,8.9712,7.5004,8.9139,2318500.0],["2016-12-02",8.9012,9.4551,8.8057,9.1686,950200.0],["2016-12-05",9.3278,9.4106,8.4173,8.7611,937200.0],["2016-12-06",8.7548,9.4106,8.6274,9.2641,473600.0],["2016-12-07",9.3405,9.3915,8.742,8.9139,402200.0],["2016-12-08",9.0858,9.6143,8.8694,8.9585,678900.0],["2016-12-09",8.9521,9.6079,8.9521,9.4806,579800.0],["2016-12-12",9.6143,9.7353,9.2769,9.6207,550800.0],["2016-12-13",9.7035,9.7035,9.0094,9.124,410400.0],["2016-12-14",9.1431,9.4488,9.0413,9.1495,291600.0],["2016-12-15",9.2004,9.3342,8.9967,9.1559,319000.0],["2016-12-16",9.2068,9.2068,8.742,8.9649,552400.0],["2016-12-19",8.8184,8.9076,8.5001,8.621,428800.0],["2016-12-20",8.6592,8.9903,8.6529,8.7993,316400.0],["2016-12-21",8.7229,8.7866,8.3027,8.5765,399200.0],["2016-12-22",8.5446,8.6083,8.3855,8.4619,262500.0],["2016-12-23",8.3791,8.621,8.3664,8.5574,115400.0],["2016-12-27",8.5956,8.7102,8.5383,8.5892,131300.0],["2016-12-28",8.5001,8.6274,8.3855,8.5192,137300.0],["2016-12-29",8.4746,8.6974,8.3727,8.4873,130100.0],["2016-12-30",8.43,8.5446,8.239,8.3982,219000.0],["2017-01-03",8.5192,8.7675,8.2709,8.7166,364800.0],["2017-01-04",8.5828,8.8821,8.5828,8.6847,261600.0],["2017-01-05",8.621,8.621,8.2263,8.3091,309100.0],["2017-01-06",8.4237,8.4937,7.9334,7.978,300500.0],["2017-01-09",7.9143,8.1499,7.8315,8.0735,223400.0],["2017-01-10",8.0353,8.1817,7.8761,8.118,140900.0],["2017-01-11",8.1499,8.3409,7.9716,8.2581,214300.0],["2017-01-12",8.2518,8.3282,8.1435,8.2327,165700.0],["2017-01-13",8.2772,8.3536,8.2136,8.2963,89600.0],["2017-01-17",8.2327,8.4237,8.1753,8.3345,172100.0],["2017-01-18",8.3282,8.3982,8.1244,8.29,131200.0],["2017-01-19",8.2454,8.2454,7.6851,7.8315,360100.0],["2017-01-20",7.8315,7.9461,7.6405,7.7551,121800.0],["2017-01-23",7.6851,7.8443,7.5386,7.7997,210600.0],["2017-01-24",7.8506,7.8634,7.6278,7.7615,121500.0],["2017-01-25",7.7742,7.9589,7.7742,7.927,107900.0],["2017-01-26",7.8761,7.9016,7.5514,7.6469,283800.0],["2017-01-27",7.6405,7.7615,7.545,7.5832,173300.0],["2017-01-30",7.5068,7.6851,7.4368,7.5768,110800.0],["2017-01-31",7.8952,8.5956,7.7488,8.5319,696600.0],["2017-02-01",8.5765,8.7229,8.1562,8.2645,335800.0],["2017-02-02",8.2772,8.4937,8.2008,8.3345,147500.0],["2017-02-03",8.3727,8.4491,8.2581,8.3982,144900.0],["2017-02-06",8.3982,8.4364,8.239,8.2836,145100.0],["2017-02-07",8.3409,8.3409,7.857,7.927,264900.0],["2017-02-08",7.9016,8.0353,7.7806,7.8443,248100.0],["2017-02-09",7.8952,8.29,7.8952,8.2709,229300.0],["2017-02-10",8.3409,8.5255,8.1944,8.43,227600.0],["2017-02-13",8.6384,8.6384,8.1679,8.188,367700.0],["2017-02-14",8.1544,8.3561,7.9931,8.0468,215300.0],["2017-02-15",8.0603,8.1342,7.8855,7.9998,147100.0],["2017-02-16",8.0065,8.0334,7.4485,7.4889,196600.0],["2017-02-17",7.5225,7.6032,7.2536,7.3141,357200.0],["2017-02-21",7.3612,7.4553,7.1528,7.4015,317900.0],["2017-02-22",7.3275,7.5427,7.2738,7.5023,115400.0],["2017-02-23",7.4889,7.4889,7.0788,7.0923,179000.0],["2017-02-24",7.0923,7.5023,7.0654,7.4351,273300.0],["2017-02-27",7.4149,7.4754,7.1864,7.462,262300.0],["2017-02-28",7.4149,7.4754,7.2939,7.4149,139500.0],["2017-03-01",7.4956,7.6301,7.3948,7.6099,221500.0],["2017-03-02",7.5628,7.8317,7.5561,7.7309,251900.0],["2017-03-03",7.6973,7.7443,7.3679,7.4687,147900.0],["2017-03-06",7.3948,7.4687,7.2872,7.3544,151300.0],["2017-03-07",7.3544,7.3948,7.2603,7.341,129100.0],["2017-03-08",7.3813,7.5225,7.2939,7.4822,236700.0],["2017-03-09",7.4217,7.5292,7.2536,7.2805,191700.0],["2017-03-10",7.267,7.2805,6.857,6.8973,389000.0],["2017-03-13",6.8973,6.8973,6.5612,6.7494,611100.0],["2017-03-14",6.2183,6.42,5.8889,6.0301,1280300.0],["2017-03-15",5.9561,6.2587,5.9494,6.2385,364700.0],["2017-03-16",6.2183,6.3326,6.0166,6.0435,273800.0],["2017-03-17",6.0368,6.1309,6.0032,6.0839,253100.0],["2017-03-20",6.0839,6.1713,5.9696,6.0503,338100.0],["2017-03-21",6.057,6.0973,5.7477,5.8015,300900.0],["2017-03-22",5.8015,5.815,5.6671,5.7007,221300.0],["2017-03-23",5.694,5.936,5.694,5.8419,151000.0],["2017-03-24",5.8419,5.936,5.7343,5.815,164700.0],["2017-03-27",5.7545,5.8889,5.7276,5.8419,205000.0],["2017-03-28",5.862,5.9965,5.7746,5.983,257300.0],["2017-03-29",5.983,6.2923,5.983,6.2654,211500.0],["2017-03-30",6.2183,6.3192,6.1175,6.2452,245800.0],["2017-03-31",6.2116,6.2116,5.9561,6.0637,269900.0],["2017-04-03",6.0503,6.0772,5.9763,6.0503,225900.0],["2017-04-04",6.0503,6.0503,5.6604,5.6805,322700.0],["2017-04-05",5.694,5.7209,5.3915,5.452,449600.0],["2017-04-06",5.4654,5.7814,5.4587,5.7074,248800.0],["2017-04-07",5.7007,5.7007,5.5864,5.6066,122100.0],["2017-04-10",5.5931,5.815,5.5931,5.741,153800.0],["2017-04-11",5.7007,5.9293,5.7007,5.8889,101000.0],["2017-04-12",5.8755,5.9696,5.815,5.9158,109200.0],["2017-04-13",5.8822,5.9293,5.7276,5.7477,153300.0],["2017-04-17",5.741,5.7746,5.5797,5.7209,158100.0],["2017-04-18",5.5461,5.7545,5.4049,5.6536,333100.0],["2017-04-19",5.6536,5.7679,5.5797,5.7612,209200.0],["2017-04-20",5.7814,6.0973,5.7814,6.0435,172200.0],["2017-04-21",6.0435,6.1444,5.9965,6.104,165000.0],["2017-04-24",6.225,6.225,6.0368,6.057,219800.0],["2017-04-25",6.0973,6.1578,5.9225,5.9696,128800.0],["2017-04-26",5.9763,6.4133,5.9763,6.2519,186200.0],["2017-04-27",6.2587,6.3259,6.1377,6.3192,136500.0],["2017-04-28",6.3393,6.4402,6.1511,6.4267,255200.0],["2017-05-01",6.4133,6.4603,6.178,6.2183,278300.0],["2017-05-02",6.2318,6.3595,6.1444,6.299,111500.0],["2017-05-03",6.3057,6.3259,6.1578,6.2721,93400.0],["2017-05-04",6.2721,6.3259,6.1645,6.2856,201300.0],["2017-05-05",6.2856,6.4939,6.2183,6.4805,176700.0],["2017-05-08",6.4805,6.7023,6.3461,6.6015,170900.0],["2017-05-09",6.6082,6.783,6.5208,6.7696,144700.0],["2017-05-10",6.7628,6.9981,6.6217,6.8704,192900.0],["2017-05-11",6.8704,6.8704,6.4671,6.6687,201600.0],["2017-05-12",6.6082,6.6351,6.4469,6.5948,161600.0],["2017-05-15",6.5746,6.7427,6.4334,6.6351,158000.0],["2017-05-16",6.5881,6.5881,6.1914,6.1982,163000.0],["2017-05-17",6.0839,6.1444,5.9091,5.9091,165300.0],["2017-05-18",5.9158,5.9696,5.7746,5.7881,143900.0],["2017-05-19",5.8083,5.8553,5.6671,5.7545,87200.0],["2017-05-22",5.7612,5.9158,5.7477,5.8486,134800.0],["2017-05-23",6.0839,6.0839,5.7141,5.7679,299400.0],["2017-05-24",7.2267,7.2469,6.2519,6.4805,2423300.0],["2017-05-25",6.5477,6.9645,6.4267,6.8166,389300.0],["2017-05-26",6.7763,6.8973,6.3797,6.8234,283100.0],["2017-05-30",6.8234,6.904,6.42,6.8502,261100.0],["2017-05-31",6.8368,7.2334,6.6486,7.0923,363400.0],["2017-06-01",7.0519,7.3006,6.9376,7.267,188800.0],["2017-06-02",7.3343,7.388,7.0049,7.025,260900.0],["2017-06-05",7.0519,7.0855,6.8099,6.8839,111300.0],["2017-06-06",6.8032,6.8973,6.6889,6.8301,140800.0],["2017-06-07",6.904,7.0586,6.7427,6.9847,112800.0],["2017-06-08",7.0385,7.0385,6.8771,6.8906,88600.0],["2017-06-09",6.8973,7.0183,6.857,6.9376,92200.0],["2017-06-12",6.8502,7.025,6.8368,6.9712,99800.0],["2017-06-13",6.9645,6.978,6.8032,6.8906,63000.0],["2017-06-14",6.8906,6.8906,6.7225,6.857,52800.0],["2017-06-15",6.7763,6.9107,6.6822,6.8099,47500.0],["2017-06-16",6.6822,6.7763,6.5141,6.7427,195700.0],["2017-06-19",6.8032,7.0116,6.6486,6.9578,127900.0],["2017-06-20",6.9175,6.9175,6.5881,6.6956,118000.0],["2017-06-21",6.6822,6.6889,6.3057,6.3595,157200.0],["2017-06-22",6.2519,6.5477,6.2519,6.4872,137900.0],["2017-06-23",6.4671,6.615,6.3461,6.6082,300900.0],["2017-06-26",6.5276,6.7427,6.5074,6.6418,151600.0],["2017-06-27",6.5477,6.7225,6.5477,6.6418,169700.0],["2017-06-28",6.6284,6.7158,6.5343,6.615,178000.0],["2017-06-29",6.6217,6.9175,6.5881,6.783,124200.0],["2017-06-30",6.8637,6.8771,6.7292,6.8234,151200.0],["2017-07-03",6.8704,6.9376,6.6687,6.8771,42500.0],["2017-07-05",6.8771,6.8839,6.6553,6.7023,85200.0],["2017-07-06",6.6956,6.6956,6.4133,6.5881,127500.0],["2017-07-07",6.5881,6.7225,6.5746,6.6351,89000.0],["2017-07-10",6.6687,6.6755,6.4334,6.4805,144200.0],["2017-07-11",6.4738,6.6553,6.42,6.5881,179500.0],["2017-07-12",6.6418,6.7696,6.5679,6.662,110800.0],["2017-07-13",6.6553,7.2536,6.6284,7.22,172600.0],["2017-07-14",7.2401,7.4149,7.22,7.2401,230100.0],["2017-07-17",7.3612,7.6838,7.3141,7.6569,183800.0],["2017-07-18",7.6099,7.6099,6.8368,6.8368,252000.0],["2017-07-19",6.8502,7.0452,6.8368,6.8839,133000.0],["2017-07-20",6.8771,6.9107,6.7965,6.8166,83600.0],["2017-07-21",6.8771,6.8839,6.5948,6.662,282800.0],["2017-07-24",6.6418,6.6687,6.42,6.4536,257800.0],["2017-07-25",6.4738,6.9175,6.42,6.857,122500.0],["2017-07-26",6.8704,6.9712,6.6486,6.6889,90200.0],["2017-07-27",6.736,6.857,6.6486,6.8435,82800.0],["2017-07-28",6.8435,6.9175,6.6889,6.8032,54900.0],["2017-07-31",6.7696,6.8435,6.6015,6.7091,76700.0],["2017-08-01",6.7427,6.8839,6.6351,6.857,70100.0],["2017-08-02",6.857,6.9242,6.7091,6.736,51600.0],["2017-08-03",6.7158,6.8771,6.6486,6.736,216400.0],["2017-08-04",6.7897,6.857,6.7494,6.7561,33700.0],["2017-08-07",6.7628,6.8771,6.6486,6.7427,118600.0],["2017-08-08",6.7427,7.099,6.7427,6.8704,72600.0],["2017-08-09",6.7965,6.7965,6.6284,6.7023,68300.0],["2017-08-10",6.615,6.6687,6.3998,6.5074,83100.0],["2017-08-11",6.4066,6.5881,6.3192,6.3595,74000.0],["2017-08-14",6.3864,6.541,6.1444,6.1578,111900.0],["2017-08-15",6.1175,6.1175,5.8486,5.8755,224600.0],["2017-08-16",5.9494,6.1309,5.8956,6.0099,84800.0],["2017-08-17",5.8889,6.0368,5.8015,5.8822,136800.0],["2017-08-18",5.8284,5.9561,5.7746,5.8553,144700.0],["2017-08-21",5.8486,5.8486,5.6604,5.7814,230800.0],["2017-08-22",5.8015,6.0503,5.7746,5.862,155100.0],["2017-08-23",5.8822,6.4939,5.8486,6.4536,466500.0],["2017-08-24",7.3208,7.3948,5.815,6.3461,954500.0],["2017-08-25",6.3797,7.1326,6.3528,7.0116,335900.0],["2017-08-28",7.0721,7.1528,6.7696,7.1393,152000.0],["2017-08-29",7.0183,7.1393,6.9981,7.1326,101800.0],["2017-08-30",7.1393,7.1998,6.9981,7.1528,115800.0],["2017-08-31",7.1864,7.4082,7.099,7.4015,145900.0],["2017-09-01",7.4553,7.4889,7.3477,7.4418,91200.0],["2017-09-05",7.4351,7.5628,7.341,7.462,101400.0],["2017-09-06",7.5427,7.704,7.5359,7.6838,154500.0],["2017-09-07",7.7309,7.7847,7.3948,7.4351,141200.0],["2017-09-08",7.4485,7.5628,7.3544,7.4082,154900.0],["2017-09-11",7.5696,7.7511,7.4956,7.6838,158300.0],["2017-09-12",7.6906,7.8922,7.6301,7.7847,79100.0],["2017-09-13",7.8048,8.0334,7.7174,7.7779,110800.0],["2017-09-14",7.7645,7.8183,7.5897,7.7511,122200.0],["2017-09-15",7.7376,7.825,7.6166,7.7847,181000.0],["2017-09-18",7.8116,8.0132,7.7376,7.8519,141100.0],["2017-09-19",7.8452,7.8653,7.6771,7.825,85700.0],["2017-09-20",7.7981,7.8317,7.6838,7.8317,107900.0],["2017-09-21",7.8922,8.0065,7.7174,7.7443,194900.0],["2017-09-22",7.7443,7.7981,7.6771,7.6973,149100.0],["2017-09-25",7.6973,7.946,7.6301,7.6637,206400.0],["2017-09-26",7.7511,7.8855,7.6637,7.7511,206300.0],["2017-09-27",7.7712,8.1544,7.7376,8.1544,154400.0],["2017-09-28",8.0536,8.1275,7.9998,8.0334,99400.0],["2017-09-29",8.0737,8.1006,7.9662,8.0603,87300.0],["2017-10-02",8.067,8.2216,7.899,8.2082,82700.0],["2017-10-03",8.188,8.2015,7.9998,8.0805,62700.0],["2017-10-04",8.0468,8.1947,7.9796,8.0334,59100.0],["2017-10-05",8.0065,8.2956,7.9998,8.2821,171200.0],["2017-10-06",8.2216,8.504,8.2216,8.3763,120100.0],["2017-10-09",8.3359,8.4233,8.1611,8.1746,97200.0],["2017-10-10",8.2821,8.3695,8.1679,8.2082,89700.0],["2017-10-11",8.188,8.2687,7.9662,8.0334,114800.0],["2017-10-12",7.9595,8.02,7.6032,7.7645,111500.0],["2017-10-13",7.7712,7.946,7.7376,7.9326,117000.0],["2017-10-16",7.8788,7.9931,7.8653,7.9863,74700.0],["2017-10-17",7.9931,8.1342,7.9863,8.1141,98500.0],["2017-10-18",8.1947,8.4031,8.1477,8.3561,117900.0],["2017-10-19",8.3628,8.3763,8.2149,8.3023,105900.0],["2017-10-20",8.4031,8.5712,8.2418,8.4031,381200.0],["2017-10-23",8.3359,8.6519,8.188,8.2149,105400.0],["2017-10-24",8.1746,8.3897,8.1746,8.2889,95400.0],["2017-10-25",8.2889,8.3897,8.1746,8.3494,66800.0],["2017-10-26",8.3763,8.5846,8.3561,8.4636,188400.0],["2017-10-27",8.4435,8.4502,8.2149,8.3426,59800.0],["2017-10-30",8.2552,8.2552,7.6704,8.0065,167800.0],["2017-10-31",7.9998,8.1813,7.9931,8.0065,95800.0],["2017-11-01",8.02,8.1611,7.9326,8.0267,84800.0],["2017-11-02",8.0132,8.2889,8.0132,8.188,63600.0],["2017-11-03",8.188,8.188,7.9796,7.9863,48900.0],["2017-11-06",7.9326,8.1477,7.899,7.9729,71800.0],["2017-11-07",7.9595,8.0468,7.7712,7.8721,122400.0],["2017-11-08",7.8653,7.9191,7.7779,7.9057,72700.0],["2017-11-09",7.8721,8.0401,7.7645,7.9124,43300.0],["2017-11-10",7.9326,8.2889,7.9326,8.2485,77100.0],["2017-11-13",8.2552,8.3023,8.188,8.2351,55000.0],["2017-11-14",8.2351,8.4435,8.0603,8.4233,67600.0],["2017-11-15",8.3359,8.3897,8.2015,8.2351,96500.0],["2017-11-16",8.2754,8.4636,8.2485,8.3494,44000.0],["2017-11-17",8.4368,9.0014,8.4166,8.8536,139400.0],["2017-11-20",8.9342,9.1964,8.7393,8.9678,158000.0],["2017-11-21",8.9611,8.9611,8.7863,8.8401,91200.0],["2017-11-22",8.7998,8.9746,8.7998,8.8065,77700.0],["2017-11-24",8.8065,8.8737,8.7393,8.8065,48300.0],["2017-11-27",8.867,9.0687,8.5846,8.6115,99300.0],["2017-11-28",8.5846,8.9813,8.5846,8.9208,128100.0],["2017-11-29",8.9678,9.0418,8.625,8.8872,318600.0],["2017-11-30",9.8149,11.1392,9.7342,11.0921,1861300.0],["2017-12-01",11.0653,11.119,10.8165,11.0249,513300.0],["2017-12-04",10.756,10.8569,10.3191,10.4065,522900.0],["2017-12-05",10.2989,10.7022,10.1913,10.4871,222000.0],["2017-12-06",10.4737,10.7022,10.4333,10.467,166600.0],["2017-12-07",10.6619,10.756,10.4871,10.6619,283000.0],["2017-12-08",10.6686,10.8501,10.5678,10.6148,137800.0],["2017-12-11",10.6148,10.8232,10.514,10.6888,172000.0],["2017-12-12",10.7157,10.877,10.4333,10.5006,122200.0],["2017-12-13",10.5073,10.6821,10.3594,10.3728,132800.0],["2017-12-14",10.3594,10.5006,9.8081,9.9023,248200.0],["2017-12-15",9.9762,10.151,9.9157,10.0165,342100.0],["2017-12-18",10.0434,10.5543,10.0434,10.4737,137600.0],["2017-12-19",10.514,10.756,10.4535,10.6283,147600.0],["2017-12-20",10.635,10.7224,10.3997,10.4602,97800.0],["2017-12-21",10.5342,10.7022,10.4266,10.588,70200.0],["2017-12-22",10.6216,10.6216,10.3728,10.4401,71500.0],["2017-12-26",10.3997,10.756,10.3997,10.6619,69700.0],["2017-12-27",10.6754,10.6955,10.2317,10.3594,70700.0],["2017-12-28",10.3997,10.4199,10.151,10.1779,51000.0],["2017-12-29",10.1779,10.2115,9.9224,9.9224,128200.0],["2018-01-02",9.9292,10.0233,9.7006,9.788,157600.0],["2018-01-03",9.9023,10.03,9.6334,9.6737,132500.0],["2018-01-04",9.7745,10.0098,9.2569,9.5796,199300.0],["2018-01-05",9.5661,9.6132,9.1762,9.4182,109300.0],["2018-01-08",9.4451,9.5527,9.2636,9.3308,223800.0],["2018-01-09",9.3107,9.714,9.3107,9.6468,231400.0],["2018-01-10",9.6132,9.7342,9.546,9.6468,112700.0],["2018-01-11",9.7342,9.9829,9.714,9.835,182400.0],["2018-01-12",9.8888,9.9157,9.5729,9.6939,114600.0],["2018-01-16",9.7006,9.8418,9.351,9.4922,106100.0],["2018-01-17",9.5527,9.5527,9.2233,9.2703,135000.0],["2018-01-18",9.2569,9.3645,9.0888,9.2569,83800.0],["2018-01-19",9.2502,9.472,9.1561,9.4586,117400.0],["2018-01-22",9.3779,9.6804,9.2972,9.5796,86500.0],["2018-01-23",9.6132,9.6132,9.3174,9.5594,93400.0],["2018-01-24",9.593,9.6535,9.2233,9.3443,89600.0],["2018-01-25",9.5056,10.2854,9.5056,10.2451,328600.0],["2018-01-26",10.4535,10.5073,9.8888,10.3594,259600.0],["2018-01-29",10.5812,10.6081,10.1174,10.393,184400.0],["2018-01-30",10.3191,10.4199,10.2384,10.3863,177900.0],["2018-01-31",10.4199,10.4535,9.956,10.03,158600.0],["2018-02-01",10.0098,10.151,9.6132,9.7544,233100.0],["2018-02-02",9.667,9.7813,9.4182,9.593,129000.0],["2018-02-05",9.5527,9.7208,9.2771,9.304,167900.0],["2018-02-06",9.1157,9.5997,9.0485,9.4922,173900.0],["2018-02-07",9.5392,10.0031,9.351,9.9224,274800.0],["2018-02-08",10.0955,10.0955,9.5042,9.6556,156600.0],["2018-02-09",9.7061,10.0234,9.3528,9.7998,246100.0],["2018-02-12",9.8647,9.8647,9.3311,9.634,225000.0],["2018-02-13",9.6124,9.8503,9.5619,9.6628,81700.0],["2018-02-14",9.5619,9.8647,9.4898,9.7926,108400.0],["2018-02-15",9.9008,9.9801,9.7205,9.9585,134900.0],["2018-02-16",9.8792,10.0667,9.7133,9.7494,108300.0],["2018-02-20",9.6989,9.7926,9.4393,9.5258,88900.0],["2018-02-21",9.5258,9.872,9.5258,9.7277,79400.0],["2018-02-22",9.7638,9.9224,9.6917,9.7061,95100.0],["2018-02-23",9.7998,10.0883,9.7349,10.0378,141700.0],["2018-02-26",10.0594,10.146,9.7494,9.8071,101400.0],["2018-02-27",9.8647,10.0306,9.497,9.5619,82700.0],["2018-02-28",9.5763,9.7782,9.4104,9.4104,67200.0],["2018-03-01",9.3816,9.4826,8.8624,9.3816,180000.0],["2018-03-02",9.2951,9.771,9.1076,9.7494,87500.0],["2018-03-05",9.7566,10.0018,9.5042,9.8503,139500.0],["2018-03-06",9.8503,9.9873,9.7349,9.9296,102300.0],["2018-03-07",9.7998,9.9657,9.5763,9.8503,85500.0],["2018-03-08",9.8575,9.8575,9.67,9.6845,70700.0],["2018-03-09",9.7277,9.8864,9.6628,9.8071,114100.0],["2018-03-12",9.9873,10.456,9.9296,10.3407,443800.0],["2018-03-13",8.7759,9.2662,8.4946,8.5307,1206500.0],["2018-03-14",8.6461,8.6893,8.1846,8.2639,529900.0],["2018-03-15",8.3216,8.4802,8.1918,8.336,241100.0],["2018-03-16",8.3216,8.5956,8.2711,8.5451,275800.0],["2018-03-19",8.5307,8.7542,8.4514,8.5451,260000.0],["2018-03-20",8.5523,8.61,8.3793,8.4946,155300.0],["2018-03-21",8.4369,8.6244,8.3865,8.4009,142100.0],["2018-03-22",8.3504,8.5091,8.2062,8.2134,110400.0],["2018-03-23",8.2278,8.4153,8.1774,8.1846,117300.0],["2018-03-26",8.3504,8.3937,8.062,8.1485,167700.0],["2018-03-27",8.1846,8.3216,8.0548,8.098,177800.0],["2018-03-28",8.1052,8.2206,8.0764,8.1701,135900.0],["2018-03-29",8.1774,8.3288,8.0692,8.1485,90200.0],["2018-04-02",8.1197,8.2783,7.9827,8.1197,127700.0],["2018-04-03",8.1846,8.3288,8.0692,8.2206,66900.0],["2018-04-04",8.1485,8.1557,7.9899,8.062,207700.0],["2018-04-05",8.1052,8.574,8.0115,8.4802,386700.0],["2018-04-06",8.4153,8.61,8.3937,8.5018,97100.0],["2018-04-09",8.5523,8.5523,8.3216,8.4297,84200.0],["2018-04-10",8.5451,8.8047,8.5451,8.6461,99900.0],["2018-04-11",8.6028,8.7326,8.5451,8.6893,82400.0],["2018-04-12",8.7254,8.884,8.6533,8.8768,126000.0],["2018-04-13",8.9201,8.9201,8.7038,8.747,133000.0],["2018-04-16",8.7975,8.8336,8.6316,8.7687,61200.0],["2018-04-17",8.8336,8.8336,8.5163,8.5667,93300.0],["2018-04-18",8.6244,8.6677,8.4153,8.4514,121800.0],["2018-04-19",8.4586,8.4946,8.2495,8.3072,64800.0],["2018-04-20",8.2783,8.3793,8.1774,8.2783,74900.0],["2018-04-23",8.2783,8.3504,8.0403,8.1125,77200.0],["2018-04-24",8.1629,8.5163,8.0836,8.2567,82900.0],["2018-04-25",8.235,8.2999,8.0764,8.1269,67200.0],["2018-04-26",8.1774,8.3576,8.1125,8.2278,58600.0],["2018-04-27",8.2278,8.2999,8.0548,8.1774,62900.0],["2018-04-30",8.2206,8.336,7.9899,8.0836,72600.0],["2018-05-01",8.0476,8.0764,7.7303,8.0115,100200.0],["2018-05-02",7.9394,8.1197,7.824,8.0403,82600.0],["2018-05-03",7.9827,8.0331,7.8745,7.9322,50200.0],["2018-05-04",7.9394,8.0764,7.8168,8.0548,78200.0],["2018-05-07",8.062,8.1052,7.925,8.0259,88500.0],["2018-05-08",7.9899,8.1052,7.7735,8.0331,87900.0],["2018-05-09",8.0476,8.1052,7.8529,7.9538,85500.0],["2018-05-10",7.9394,7.9899,7.788,7.9033,81700.0],["2018-05-11",7.8817,8.0764,7.8817,7.9971,57000.0],["2018-05-14",8.0187,8.1413,7.9466,8.0187,59500.0],["2018-05-15",8.0043,8.2206,8.0043,8.1197,73800.0],["2018-05-16",8.1774,8.3648,8.1774,8.2278,64300.0],["2018-05-17",8.2206,8.6172,8.1701,8.5523,82900.0],["2018-05-18",8.5812,8.7398,8.3504,8.6316,86900.0],["2018-05-21",8.6389,8.6533,8.3216,8.3721,43300.0],["2018-05-22",8.3865,8.4802,8.3288,8.3793,64700.0],["2018-05-23",8.4153,8.6533,8.3432,8.4081,78900.0],["2018-05-24",8.3937,8.747,8.3937,8.711,68100.0],["2018-05-25",8.7254,8.7831,8.3648,8.4802,90800.0],["2018-05-29",8.4081,8.9634,8.4081,8.5667,174900.0],["2018-05-30",8.6028,9.0138,8.4369,8.8047,512000.0],["2018-05-31",9.7349,10.42,9.4104,9.9224,821500.0],["2018-06-01",9.9152,10.1388,9.6556,10.0378,211400.0],["2018-06-04",10.0883,10.7012,10.0234,10.5498,412400.0],["2018-06-05",10.5498,11.3719,10.5498,11.0401,274400.0],["2018-06-06",11.1483,11.2204,10.8022,10.9608,142000.0],["2018-06-07",11.0185,11.7324,10.9608,11.2925,625800.0],["2018-06-08",11.2348,11.4223,11.1411,11.2853,343900.0],["2018-06-11",11.343,11.4584,10.9464,11.0257,271400.0],["2018-06-12",11.069,11.1699,10.42,10.7445,368400.0],["2018-06-13",10.7661,10.8454,10.5426,10.7373,172800.0],["2018-06-14",10.7156,10.7805,10.456,10.6147,162400.0],["2018-06-15",10.5858,10.8094,10.5858,10.7084,160800.0],["2018-06-18",10.658,10.9752,10.658,10.932,158200.0],["2018-06-19",10.8599,10.9752,10.7805,10.831,106100.0],["2018-06-20",10.8094,10.8671,10.557,10.6796,163900.0],["2018-06-21",10.7301,10.8527,10.6868,10.7733,122700.0],["2018-06-22",10.7805,10.8382,10.4272,10.6291,291600.0],["2018-06-25",10.5354,10.8599,10.5354,10.8382,193500.0],["2018-06-26",10.8382,11.0546,10.7805,10.9752,144300.0],["2018-06-27",10.968,10.9969,10.8022,10.8022,113600.0],["2018-06-28",10.8599,10.9825,10.7301,10.9752,121800.0],["2018-06-29",11.0041,11.1483,10.8959,10.9248,184800.0],["2018-07-02",10.8671,10.8671,10.694,10.8166,134100.0],["2018-07-03",10.8166,11.1772,10.8166,11.0329,100100.0],["2018-07-05",11.0762,11.0978,10.8599,10.9392,192600.0],["2018-07-06",10.9825,11.1339,10.9176,11.0185,88500.0],["2018-07-09",11.0546,11.0546,10.6796,10.8815,184500.0],["2018-07-10",10.8743,10.8743,10.7012,10.831,103500.0],["2018-07-11",10.8022,10.8022,10.3479,10.5642,106700.0],["2018-07-12",10.6147,10.795,10.3479,10.7012,233100.0],["2018-07-13",10.6724,11.0329,10.6724,10.831,97200.0],["2018-07-16",10.795,10.968,10.6291,10.9031,111600.0],["2018-07-17",10.8671,11.0906,10.8671,11.069,118400.0],["2018-07-18",10.9248,11.0906,10.8527,11.0401,94400.0],["2018-07-19",11.0257,11.3502,11.0185,11.2421,144000.0],["2018-07-20",11.1844,11.3935,11.0834,11.1267,88000.0],["2018-07-23",11.0618,11.2348,11.0329,11.0906,142600.0],["2018-07-24",11.1483,11.3358,10.7805,10.8599,104200.0],["2018-07-25",10.8815,11.2781,10.8671,11.1772,242400.0],["2018-07-26",11.206,11.6098,10.968,11.3574,187100.0],["2018-07-27",11.3502,11.3863,10.8743,10.932,113200.0],["2018-07-30",10.932,11.1627,10.8743,10.9969,100100.0],["2018-07-31",10.9969,11.2204,10.8527,11.1772,102000.0],["2018-08-01",11.1772,11.1844,10.6796,10.7445,148400.0],["2018-08-02",10.7301,11.307,10.7301,11.206,101200.0],["2018-08-03",11.2781,11.2853,11.0041,11.0618,60300.0],["2018-08-06",11.0546,11.3142,11.0401,11.2493,83900.0],["2018-08-07",11.2781,11.3502,11.1483,11.2421,66000.0],["2018-08-08",11.2132,11.48,11.1267,11.3142,147500.0],["2018-08-09",11.2997,11.9776,11.2997,11.5954,211900.0],["2018-08-10",11.581,11.992,11.5161,11.7757,102100.0],["2018-08-13",12.0064,12.4679,11.956,12.2949,180600.0],["2018-08-14",12.4751,12.9727,12.4102,12.6626,265900.0],["2018-08-15",12.5473,12.5473,12.1939,12.3165,190500.0],["2018-08-16",12.367,12.5617,12.2083,12.5112,101000.0],["2018-08-17",12.5112,12.5256,12.1362,12.1579,166000.0],["2018-08-20",12.2228,12.6266,12.1218,12.4535,286300.0],["2018-08-21",12.5545,12.9006,12.5112,12.6554,229400.0],["2018-08-22",12.6698,12.879,12.3237,12.5545,192200.0],["2018-08-23",12.504,12.7347,12.403,12.4391,192200.0],["2018-08-24",12.4679,12.5545,12.2372,12.4679,185800.0],["2018-08-27",12.5833,12.9078,12.4102,12.879,401900.0],["2018-08-28",12.9222,13.0088,12.7203,12.8285,307200.0],["2018-08-29",12.8141,13.0232,12.403,12.9799,399000.0],["2018-08-30",14.9269,15.4317,13.7587,14.8764,2291600.0],["2018-08-31",14.9413,18.0132,14.8764,16.9604,2168200.0],["2018-09-04",16.8811,18.3594,16.7657,18.1286,1326700.0],["2018-09-05",16.7369,16.9893,15.2803,15.886,1200500.0],["2018-09-06",15.886,15.886,14.1553,14.2274,1907400.0],["2018-09-07",13.564,14.1265,13.3333,13.4198,4124300.0],["2018-09-10",13.4775,14.0976,13.4631,14.0544,1403700.0],["2018-09-11",14.0544,14.4221,13.9606,14.2202,781300.0],["2018-09-12",14.1337,14.1625,13.3982,13.8308,711900.0],["2018-09-13",13.9174,14.0399,13.4919,13.5424,572300.0],["2018-09-14",13.564,13.564,13.1241,13.3837,607400.0],["2018-09-17",13.4775,13.5784,12.8357,12.9439,635600.0],["2018-09-18",12.9078,13.3765,12.8285,13.1025,583600.0],["2018-09-19",13.2035,13.3333,12.8862,13.3116,593700.0],["2018-09-20",13.3982,13.838,13.1963,13.5929,467400.0],["2018-09-21",13.6217,13.802,13.5135,13.6217,961000.0],["2018-09-24",13.3261,13.6578,13.1458,13.4991,520500.0],["2018-09-25",13.6145,13.838,13.1674,13.3188,584300.0],["2018-09-26",13.3188,13.6217,13.2828,13.4919,456900.0],["2018-09-27",13.528,13.8813,13.528,13.8597,594100.0],["2018-09-28",13.8597,14.1553,13.5784,13.665,726300.0],["2018-10-01",13.6289,13.9606,13.3116,13.6145,540000.0],["2018-10-02",13.4991,13.5568,13.0376,13.1241,552800.0],["2018-10-03",13.1602,13.4054,12.742,12.879,593000.0],["2018-10-04",12.8357,12.8357,12.0641,12.1362,976100.0],["2018-10-05",12.1723,12.3309,11.6964,12.0209,596700.0],["2018-10-08",12.0064,12.1795,11.7252,11.7973,390300.0],["2018-10-09",11.7396,12.0497,11.6531,11.9055,608200.0],["2018-10-10",11.9199,11.9487,11.5666,11.8334,831800.0],["2018-10-11",11.7468,12.2949,11.6459,11.6747,551200.0],["2018-10-12",11.855,12.2588,11.6315,12.0425,424300.0],["2018-10-15",12.0425,12.5977,11.8766,12.3093,390000.0],["2018-10-16",12.3309,12.6987,12.3093,12.5328,396000.0],["2018-10-17",12.4679,12.7852,12.1723,12.6698,422000.0],["2018-10-18",12.6122,12.7636,12.266,12.3309,484500.0],["2018-10-19",12.3598,12.4102,11.8911,12.0209,377300.0],["2018-10-22",12.093,12.4391,12.0785,12.2949,230400.0],["2018-10-23",12.0785,12.3093,11.8622,12.2516,291400.0],["2018-10-24",12.3958,12.7131,12.23,12.2588,465800.0],["2018-10-25",12.3165,12.6626,12.3165,12.5184,222800.0],["2018-10-26",12.367,12.7996,12.2228,12.5905,214000.0],["2018-10-29",12.6266,13.1097,12.5545,12.6843,304600.0],["2018-10-30",12.6338,13.052,12.5473,12.9367,341500.0],["2018-10-31",13.0232,13.1097,12.5473,12.7924,324300.0],["2018-11-01",12.7996,12.7996,12.2732,12.6049,271300.0],["2018-11-02",12.6771,12.6771,11.8334,12.0281,474700.0],["2018-11-05",11.9415,12.0713,11.6675,12.0209,379400.0],["2018-11-06",12.0209,12.8862,11.9992,12.6482,334200.0],["2018-11-07",12.6122,12.9367,12.23,12.8357,292200.0],["2018-11-08",12.8501,13.1818,12.6194,13.0088,467900.0],["2018-11-09",12.9367,12.9367,12.4319,12.4679,177000.0],["2018-11-12",12.4463,12.4824,11.992,12.0858,387400.0],["2018-11-13",11.9199,12.23,11.4944,11.7757,397700.0],["2018-11-14",11.855,12.23,11.7252,11.7829,342500.0],["2018-11-15",11.6387,11.8334,11.4223,11.6747,357400.0],["2018-11-16",11.5377,11.6242,11.1339,11.4151,560500.0],["2018-11-19",11.3935,11.5521,10.8454,10.9969,432200.0],["2018-11-20",10.7084,11.2493,10.658,10.795,560800.0],["2018-11-21",10.8238,11.1772,10.5642,11.0546,674700.0],["2018-11-23",10.9752,11.2925,10.9752,11.0257,165600.0],["2018-11-26",11.1411,11.3502,10.932,11.1267,427500.0],["2018-11-27",10.8815,11.0474,10.5498,10.7805,602700.0],["2018-11-28",10.7301,11.0257,10.3839,11.0041,1120000.0],["2018-11-29",9.4465,9.7277,8.5812,8.6821,4874200.0],["2018-11-30",8.7326,8.8191,8.2495,8.2999,2007200.0],["2018-12-03",8.4514,8.473,8.1269,8.3432,1605500.0],["2018-12-04",8.2855,8.4946,7.8024,7.8096,1392700.0],["2018-12-06",7.9033,8.3865,7.7303,8.098,1365400.0],["2018-12-07",8.0476,8.5667,8.0476,8.2711,797700.0],["2018-12-10",8.2999,8.4369,8.1846,8.2423,742100.0],["2018-12-11",8.3865,8.473,7.9105,7.9754,691000.0],["2018-12-12",7.9394,7.961,7.6509,7.7735,848800.0],["2018-12-13",7.7663,7.8456,7.5284,7.6437,553000.0],["2018-12-14",7.586,7.9322,7.586,7.8168,622800.0],["2018-12-17",7.7519,7.9827,7.6582,7.788,579500.0],["2018-12-18",7.8529,8.1341,7.788,7.8529,531500.0],["2018-12-19",7.8456,7.961,7.6509,7.6726,361600.0],["2018-12-20",7.7158,7.7447,7.4346,7.6293,446200.0],["2018-12-21",7.6437,7.8096,7.4707,7.5211,1046700.0],["2018-12-24",7.449,7.6365,7.3481,7.4274,250700.0],["2018-12-26",7.4779,7.7735,7.4202,7.7519,237100.0],["2018-12-27",7.687,7.7519,7.5067,7.7158,337500.0],["2018-12-28",7.6509,7.8529,7.5716,7.7303,371400.0],["2018-12-31",7.7735,7.8673,7.6149,7.8312,327500.0],["2019-01-02",7.7086,7.9754,7.687,7.961,340500.0],["2019-01-03",7.8745,8.1052,7.7807,7.7952,312500.0],["2019-01-04",7.8889,8.1269,7.8456,8.062,249200.0],["2019-01-07",8.0548,8.3576,8.0548,8.2711,250000.0],["2019-01-08",8.3576,8.6893,8.1197,8.5163,503100.0],["2019-01-09",8.5307,8.711,8.3721,8.7038,961400.0],["2019-01-10",8.5091,8.6317,8.199,8.5451,402000.0],["2019-01-11",8.4658,8.6461,8.4514,8.5595,432700.0],["2019-01-14",8.5091,8.8696,8.5091,8.5884,426600.0],["2019-01-15",8.6965,8.7326,8.5163,8.61,273300.0],["2019-01-16",8.6244,8.6965,8.5091,8.5307,255900.0],["2019-01-17",8.473,8.747,8.473,8.6389,263000.0],["2019-01-18",8.6749,8.7254,8.5884,8.6893,295700.0],["2019-01-22",8.5956,8.6533,8.3937,8.4658,234100.0],["2019-01-23",8.4946,8.5523,8.4009,8.4658,198100.0],["2019-01-24",8.473,8.5091,8.3648,8.3865,156900.0],["2019-01-25",8.3793,8.5595,8.3648,8.4081,488100.0],["2019-01-28",8.3648,8.7254,8.3648,8.5163,319900.0],["2019-01-29",8.5595,8.6605,8.3504,8.6389,301100.0],["2019-01-30",8.6461,8.711,8.5235,8.6461,280400.0],["2019-01-31",8.5956,8.7398,8.5523,8.7326,240000.0],["2019-02-01",9.0138,9.396,8.9129,9.1653,592600.0],["2019-02-04",9.2302,9.2806,9.0932,9.1797,306800.0],["2019-02-05",9.2662,9.4537,9.2085,9.3744,726600.0],["2019-02-06",9.3528,9.3744,9.0427,9.2374,320000.0],["2019-02-07",9.1725,9.3311,8.8552,9.0355,376500.0],["2019-02-08",8.9922,9.1076,8.9922,9.0283,181900.0],["2019-02-11",9.0859,9.223,8.9778,9.1653,398200.0],["2019-02-12",9.1797,9.3167,9.1076,9.2157,318300.0],["2019-02-13",9.2734,9.3239,9.021,9.2662,503300.0],["2019-02-14",9.4617,9.4617,9.2115,9.2349,463900.0],["2019-02-15",9.2584,9.3444,9.1724,9.274,310800.0],["2019-02-19",9.1724,9.3288,9.102,9.2349,750900.0],["2019-02-20",9.1724,9.3366,9.1724,9.3366,263700.0],["2019-02-21",9.3679,9.493,9.0473,9.1411,427800.0],["2019-02-22",9.1958,9.274,9.1333,9.2428,518700.0],["2019-02-25",9.2506,9.407,9.2506,9.3366,226000.0],["2019-02-26",9.2975,9.407,9.2428,9.3366,209600.0],["2019-02-27",9.2975,9.4148,9.2662,9.3288,197900.0],["2019-02-28",9.321,9.5243,9.274,9.4852,294400.0],["2019-03-01",9.579,9.798,9.4774,9.5243,308200.0],["2019-03-04",9.5164,9.579,9.2662,9.2662,331400.0],["2019-03-05",9.3053,9.3757,9.1489,9.1567,882000.0],["2019-03-06",9.1098,9.5712,9.1098,9.407,377500.0],["2019-03-07",9.3992,9.4774,9.1958,9.4461,341300.0],["2019-03-08",9.2897,9.321,8.797,8.9378,351300.0],["2019-03-11",8.9847,9.2975,8.9847,9.1802,326500.0],["2019-03-12",9.1724,9.1724,8.8831,9.0082,330800.0],["2019-03-13",9.0004,9.2584,8.9847,9.1802,392900.0],["2019-03-14",9.2193,9.2193,8.7736,8.9613,536200.0],["2019-03-15",8.367,9.3053,8.2497,8.93,1298800.0],["2019-03-18",9.0629,9.665,9.0629,9.579,764400.0],["2019-03-19",9.5165,9.5868,8.8752,8.9222,722100.0],["2019-03-20",8.9534,9.1255,8.8049,8.844,404900.0],["2019-03-21",8.9222,9.1802,8.8831,9.0942,624900.0],["2019-03-22",9.0082,9.0473,8.4921,8.6016,450100.0],["2019-03-25",8.5703,8.9065,8.4999,8.7189,298700.0],["2019-03-26",8.7345,8.8752,8.6407,8.7189,253700.0],["2019-03-27",8.6876,8.9143,8.625,8.8987,289800.0],["2019-03-28",8.9456,9.2037,8.6798,8.8909,340100.0],["2019-03-29",8.9378,8.9613,8.6485,8.7032,251400.0],["2019-04-01",8.7267,8.8831,8.6016,8.844,336000.0],["2019-04-02",8.7736,8.8205,8.6563,8.6954,243300.0],["2019-04-03",8.7501,8.9456,8.6094,8.6172,209600.0],["2019-04-04",8.6094,8.7814,8.6094,8.7267,242300.0],["2019-04-05",8.844,9.1411,8.8361,8.8596,262800.0],["2019-04-08",8.8596,8.8987,8.6954,8.7345,190700.0],["2019-04-09",8.6876,8.7892,8.6328,8.6641,223200.0],["2019-04-10",8.6485,8.8283,8.6407,8.797,174600.0],["2019-04-11",8.8127,8.8127,8.5312,8.6016,229800.0],["2019-04-12",8.6641,8.6798,8.5234,8.6172,158700.0],["2019-04-15",8.6172,8.7189,8.5625,8.6798,156000.0],["2019-04-16",8.6954,8.9378,8.6798,8.8518,275200.0],["2019-04-17",8.8674,8.9222,8.7189,8.7814,164900.0],["2019-04-18",8.797,9.0473,8.7814,8.8831,412100.0],["2019-04-22",8.8831,8.8831,8.5546,8.6876,331200.0],["2019-04-23",8.7501,9.3053,8.7032,9.2037,427100.0],["2019-04-24",9.2349,9.4383,9.1489,9.407,357800.0],["2019-04-25",9.3835,9.4774,9.1724,9.2897,236600.0],["2019-04-26",9.2584,9.3366,9.1411,9.2349,222800.0],["2019-04-29",9.2349,9.4617,9.2349,9.3835,151900.0],["2019-04-30",9.3366,9.4383,9.1098,9.1958,278700.0],["2019-05-01",9.2271,9.3757,9.188,9.2975,197700.0],["2019-05-02",9.2506,9.4383,9.1646,9.3053,195600.0],["2019-05-03",9.3288,9.5399,9.2662,9.4304,215500.0],["2019-05-06",9.321,9.493,9.1802,9.4304,123500.0],["2019-05-07",9.3992,9.4539,9.1802,9.2349,142400.0],["2019-05-08",9.2037,9.2506,9.1098,9.1567,174100.0],["2019-05-09",9.102,9.2584,9.0316,9.1411,148200.0],["2019-05-10",9.1255,9.1489,8.9143,8.9847,160100.0],["2019-05-13",8.844,8.844,8.5703,8.7189,217700.0],["2019-05-14",8.7345,8.7892,8.4686,8.7267,218500.0],["2019-05-15",8.6798,8.8909,8.6016,8.8518,166300.0],["2019-05-16",8.8909,9.016,8.7345,8.7814,156000.0],["2019-05-17",8.7814,8.9769,8.6328,8.6563,144300.0],["2019-05-20",8.6094,8.625,8.5077,8.5546,256500.0],["2019-05-21",8.5937,8.6719,8.3904,8.4764,391700.0],["2019-05-22",8.3904,8.4217,8.2028,8.3201,287400.0],["2019-05-23",8.2653,8.4764,8.0776,8.1715,211700.0],["2019-05-24",8.1793,8.4373,8.1637,8.2184,267600.0],["2019-05-28",8.2106,8.3357,7.9682,8.0307,304600.0],["2019-05-29",7.9291,8.0542,7.6163,7.9213,794100.0],["2019-05-30",6.9594,7.1706,6.4512,6.5059,1844000.0],["2019-05-31",6.5137,6.5137,6.0602,6.0993,934500.0],["2019-06-03",6.1071,6.3495,6.0289,6.1853,631700.0],["2019-06-04",6.2557,6.4668,6.1931,6.3261,546900.0],["2019-06-05",6.4824,6.5685,6.2479,6.2948,605700.0],["2019-06-06",6.287,6.3573,6.1775,6.3026,940700.0],["2019-06-07",6.3339,6.4199,6.287,6.3495,297900.0],["2019-06-10",6.3808,6.5215,6.1462,6.2088,466500.0],["2019-06-11",6.2244,6.2713,6.0289,6.0836,371300.0],["2019-06-12",6.0602,6.2244,5.982,6.0758,312000.0],["2019-06-13",6.0836,6.2166,6.0133,6.1384,243600.0],["2019-06-14",6.1697,6.2322,6.068,6.1071,209200.0],["2019-06-17",6.1149,6.3026,6.0524,6.2322,270600.0],["2019-06-18",6.2635,6.4199,6.1618,6.1853,319700.0],["2019-06-19",6.2166,6.3808,6.1306,6.2479,774600.0],["2019-06-20",6.3417,6.3808,6.24,6.3495,241400.0],["2019-06-21",6.3417,6.3964,6.2791,6.3417,342900.0],["2019-06-24",6.3573,6.4121,6.2166,6.2635,341100.0],["2019-06-25",6.2557,6.287,6.0211,6.0289,446700.0],["2019-06-26",6.0055,6.2479,5.9742,6.0445,282800.0],["2019-06-27",6.0289,6.1227,6.0211,6.0836,253000.0],["2019-06-28",6.0758,6.2009,5.9664,5.9664,757100.0],["2019-07-01",6.0915,6.3339,6.0055,6.0993,365700.0],["2019-07-02",6.0758,6.1384,6.0133,6.068,219500.0],["2019-07-03",6.068,6.1931,6.0211,6.1227,167400.0],["2019-07-05",6.1071,6.2791,6.1071,6.2088,151600.0],["2019-07-08",6.1697,6.3026,6.154,6.2166,330500.0],["2019-07-09",6.1853,6.2166,6.0758,6.1853,532900.0],["2019-07-10",6.2009,6.2479,6.1227,6.2009,217200.0],["2019-07-11",6.2244,6.4042,6.2244,6.2479,174400.0],["2019-07-12",6.2479,6.5137,6.2479,6.3652,166200.0],["2019-07-15",6.4277,6.5685,6.1931,6.3652,411700.0],["2019-07-16",6.373,6.6076,6.3573,6.4512,205300.0],["2019-07-17",6.4199,6.4199,6.2009,6.3417,356000.0],["2019-07-18",6.3417,6.3495,6.1931,6.2557,246900.0],["2019-07-19",6.2557,6.5528,6.2557,6.4433,285000.0],["2019-07-22",6.4355,6.5763,6.3261,6.3652,322800.0],["2019-07-23",6.3886,6.4668,6.2713,6.2713,201000.0],["2019-07-24",6.2713,6.6467,6.2713,6.5528,344500.0],["2019-07-25",6.5528,6.631,6.4043,6.4903,294600.0],["2019-07-26",6.4903,6.5997,6.4512,6.4668,179500.0],["2019-07-29",6.4668,6.5763,6.3339,6.4824,227300.0],["2019-07-30",6.4277,6.545,6.3261,6.4355,130100.0],["2019-07-31",6.4199,6.5372,6.373,6.4042,205100.0],["2019-08-01",6.4121,6.4903,5.9976,6.1227,290400.0],["2019-08-02",6.0602,6.2791,6.0602,6.1462,217500.0],["2019-08-05",6.1384,6.1462,5.9585,6.0993,229900.0],["2019-08-06",6.0993,6.2635,6.068,6.2635,309000.0],["2019-08-07",6.1775,6.3417,6.154,6.3104,130300.0],["2019-08-08",6.3261,6.4199,6.2557,6.3495,121900.0],["2019-08-09",6.3182,6.3808,6.1775,6.2166,160100.0],["2019-08-12",6.1384,6.3104,6.0367,6.2948,661900.0],["2019-08-13",6.2713,6.803,6.2713,6.545,257600.0],["2019-08-14",6.3261,6.4512,6.2244,6.3495,205200.0],["2019-08-15",6.3573,6.3886,6.1462,6.2791,206900.0],["2019-08-16",6.3104,6.3808,6.2322,6.3339,262600.0],["2019-08-19",6.4355,6.4746,6.2635,6.2948,248200.0],["2019-08-20",6.3339,6.4042,6.24,6.3495,254400.0],["2019-08-21",6.4433,6.6076,6.4199,6.5215,392700.0],["2019-08-22",6.5528,7.2018,6.5528,7.0689,284700.0],["2019-08-23",6.8969,6.9047,6.3573,6.4668,365000.0],["2019-08-26",6.5215,6.7249,6.4043,6.7092,283400.0],["2019-08-27",6.764,6.9282,6.5528,6.6076,295600.0],["2019-08-28",6.5528,6.8656,6.4903,6.8187,515700.0],["2019-08-29",7.6632,8.6641,7.4677,8.5155,1920000.0],["2019-08-30",8.5234,8.6641,8.2888,8.3748,606700.0],["2019-09-03",8.2966,8.3513,7.8743,7.9213,405700.0],["2019-09-04",7.9213,7.976,7.7101,7.9213,339300.0],["2019-09-05",7.9838,8.1949,7.9838,8.062,382300.0],["2019-09-06",8.1402,8.2106,7.9134,8.0385,221300.0],["2019-09-09",8.0855,8.2497,8.0229,8.2497,287400.0],["2019-09-10",8.1949,8.2575,8.148,8.2497,272300.0],["2019-09-11",8.2653,8.3826,8.0933,8.3357,307600.0],["2019-09-12",8.2966,8.4217,8.062,8.1715,419700.0],["2019-09-13",8.1715,8.3044,8.0229,8.2184,218700.0],["2019-09-16",8.148,8.1949,7.976,8.0542,272500.0],["2019-09-17",7.9838,8.0229,7.8509,7.9134,228400.0],["2019-09-18",7.9604,8.0151,7.6788,7.89,268500.0],["2019-09-19",7.9213,7.9369,7.7336,7.8352,152900.0],["2019-09-20",7.8352,7.9447,7.7101,7.7649,273000.0],["2019-09-23",7.6788,7.7883,7.4834,7.6554,257200.0],["2019-09-24",7.6945,7.7961,7.3895,7.5225,322200.0],["2019-09-25",7.4834,7.6632,7.3739,7.5381,242100.0],["2019-09-26",7.5381,7.5616,7.2644,7.4443,212200.0],["2019-09-27",7.4443,7.6397,7.3817,7.413,319600.0],["2019-09-30",7.4286,7.4834,7.3348,7.3817,330300.0],["2019-10-01",7.3504,7.4834,7.1237,7.2722,392300.0],["2019-10-02",7.2018,7.2018,6.8969,7.0846,505400.0],["2019-10-03",7.0767,7.1706,6.9594,7.1471,284200.0],["2019-10-04",7.1784,7.2409,7.1315,7.1862,268700.0],["2019-10-07",7.108,7.2488,7.0924,7.1315,345100.0],["2019-10-08",7.108,7.3817,6.8891,7.3191,335900.0],["2019-10-09",7.3739,7.5694,7.28,7.4677,289100.0],["2019-10-10",7.4286,7.7336,7.4286,7.6476,243200.0],["2019-10-11",7.7414,7.9213,7.6788,7.7492,309000.0],["2019-10-14",7.7336,7.7414,7.499,7.6319,230100.0],["2019-10-15",7.6788,7.8509,7.5928,7.8509,200500.0],["2019-10-16",7.8118,7.9682,7.8118,7.9682,172100.0],["2019-10-17",7.9682,8.1324,7.9213,8.0855,191100.0],["2019-10-18",7.9994,8.0855,7.8743,7.9994,205300.0],["2019-10-21",8.1167,8.2419,8.0464,8.1793,182100.0],["2019-10-22",8.2106,8.4295,8.1011,8.3982,143400.0],["2019-10-23",8.3826,8.4061,8.1949,8.3435,151500.0],["2019-10-24",8.3357,8.3357,8.0385,8.1949,123200.0],["2019-10-25",8.1246,8.3044,8.1246,8.2419,170200.0],["2019-10-28",8.3122,8.3122,8.148,8.2575,109800.0],["2019-10-29",8.1715,8.2419,7.8822,8.1167,208600.0],["2019-10-30",8.1011,8.1324,7.8587,8.0464,218400.0],["2019-10-31",8.0542,8.1011,7.8978,8.0229,157300.0],["2019-11-01",8.062,8.1793,7.9838,8.1167,256400.0],["2019-11-04",8.1793,8.2497,7.9682,8.1324,174900.0],["2019-11-05",8.1246,8.234,7.9682,8.0855,170700.0],["2019-11-06",8.0855,8.1167,7.8743,8.1167,269700.0],["2019-11-07",8.2262,8.4139,8.1871,8.2653,126900.0],["2019-11-08",8.1793,8.2028,7.9213,7.9994,186100.0],["2019-11-11",7.9134,7.9994,7.7961,7.9994,106300.0],["2019-11-12",7.9994,8.0698,7.8352,7.9056,101900.0],["2019-11-13",7.8431,7.8822,7.6241,7.7805,112600.0],["2019-11-14",7.7883,7.9447,7.7023,7.7258,107900.0],["2019-11-15",7.7727,7.8822,7.5772,7.6788,184900.0],["2019-11-18",7.6241,7.7023,7.5146,7.6632,207600.0],["2019-11-19",7.6085,7.7023,7.4208,7.6241,175000.0],["2019-11-20",7.585,7.6241,7.2722,7.3348,216700.0],["2019-11-21",7.3739,7.3739,7.1393,7.2488,182500.0],["2019-11-22",7.4677,7.6867,7.4286,7.6319,317300.0],["2019-11-25",7.6085,7.8665,7.5772,7.7492,200500.0],["2019-11-26",7.6788,7.9838,7.6554,7.8118,186700.0],["2019-11-27",7.8196,7.9682,7.7961,7.8743,162400.0],["2019-11-29",7.8196,7.89,7.6006,7.7101,124800.0],["2019-12-02",7.671,7.8118,7.671,7.757,168500.0],["2019-12-03",7.7805,7.7805,7.585,7.6085,237500.0],["2019-12-04",7.6867,7.9134,7.585,7.8352,429800.0],["2019-12-05",9.0004,9.1489,8.7423,9.1489,1164000.0],["2019-12-06",9.2975,9.3835,8.9847,9.1255,591400.0],["2019-12-09",9.2193,9.9543,9.1411,9.7354,524600.0],["2019-12-10",9.8605,9.97,9.5868,9.8527,287600.0],["2019-12-11",9.7745,9.9152,9.321,9.4617,340600.0],["2019-12-12",9.4461,9.665,9.3601,9.493,328100.0],["2019-12-13",9.493,9.5086,9.1724,9.188,314500.0],["2019-12-16",9.2506,9.3522,9.1333,9.1958,339600.0],["2019-12-17",9.2115,9.3757,9.0786,9.3679,207200.0],["2019-12-18",9.3679,9.5634,9.3601,9.5399,283800.0],["2019-12-19",9.5086,9.5634,9.3601,9.4852,329500.0],["2019-12-20",9.5555,9.5946,9.3757,9.5086,417700.0],["2019-12-23",9.579,9.7276,9.4695,9.5321,346000.0],["2019-12-24",9.493,9.5946,9.3601,9.5165,118000.0],["2019-12-26",9.5555,9.6337,9.4852,9.579,161000.0],["2019-12-27",9.6259,9.6259,9.3757,9.4383,159400.0],["2019-12-30",9.4852,9.4852,9.1958,9.407,348200.0],["2019-12-31",9.407,9.6025,9.3288,9.579,300600.0],["2020-01-02",9.579,9.665,9.3288,9.4383,294700.0],["2020-01-03",9.3444,9.5008,9.2506,9.4539,377500.0],["2020-01-06",9.4226,9.5008,9.3679,9.4383,285700.0],["2020-01-07",9.4148,9.5086,9.2819,9.3992,246800.0],["2020-01-08",9.4383,9.5399,9.2662,9.4304,261600.0],["2020-01-09",9.3992,9.5008,9.2349,9.3601,336600.0],["2020-01-10",9.3444,9.3601,9.0786,9.1333,307500.0],["2020-01-13",8.1246,8.2028,6.803,7.1002,1430400.0],["2020-01-14",6.8812,7.1549,6.8578,6.9438,666300.0],["2020-01-15",6.8421,6.8812,6.6545,6.717,715000.0],["2020-01-16",6.7249,6.9203,6.7249,6.8265,484900.0],["2020-01-17",6.8734,6.9203,6.631,6.6936,438000.0],["2020-01-21",6.7014,6.7014,6.5294,6.6545,526900.0],["2020-01-22",6.7405,6.936,6.6701,6.8734,466800.0],["2020-01-23",6.85,6.9594,6.6623,6.8578,645500.0],["2020-01-24",7.2097,7.2175,6.8891,6.9282,653400.0],["2020-01-27",6.8812,6.9203,6.7405,6.7718,459600.0],["2020-01-28",6.7796,6.9438,6.7561,6.8734,370300.0],["2020-01-29",6.9516,6.9673,6.6545,6.7483,292100.0],["2020-01-30",6.764,6.8265,6.6779,6.7483,259200.0],["2020-01-31",6.764,6.7796,6.5528,6.6467,453300.0],["2020-02-03",6.6467,6.764,6.6467,6.6467,317200.0],["2020-02-04",6.7718,6.8343,6.631,6.6467,508500.0],["2020-02-05",6.6936,6.9282,6.6701,6.8734,342200.0],["2020-02-06",6.9125,6.9438,6.803,6.8578,311900.0],["2020-02-07",6.8578,6.9203,6.6858,6.8421,536200.0],["2020-02-10",6.8734,6.9985,6.7952,6.8812,544600.0],["2020-02-11",6.9695,7.1812,6.846,6.9695,563800.0],["2020-02-12",7.04,7.1988,6.9783,7.0048,351700.0],["2020-02-13",6.9254,6.9518,6.7048,6.8283,394600.0],["2020-02-14",6.8371,6.8371,6.4931,6.5372,328200.0],["2020-02-18",6.5019,6.5813,6.3872,6.4931,398400.0],["2020-02-19",6.4931,6.5637,6.3519,6.4401,275200.0],["2020-02-20",6.4401,6.5637,6.4313,6.5107,258400.0],["2020-02-21",6.4931,6.5019,6.2372,6.2902,335100.0],["2020-02-24",6.149,6.1755,5.9726,6.052,394900.0],["2020-02-25",6.0608,6.0608,5.7432,5.8491,332400.0],["2020-02-26",5.8843,5.9637,5.655,5.7255,264800.0],["2020-02-27",5.5756,5.902,5.408,5.655,563900.0],["2020-02-28",5.5403,5.8579,5.4785,5.7344,392300.0],["2020-03-02",5.7432,5.7961,5.3462,5.3903,432300.0],["2020-03-03",5.3727,5.5668,5.2227,5.2668,554000.0],["2020-03-04",5.3109,5.6109,5.2933,5.5315,400100.0],["2020-03-05",5.4874,5.5226,5.2315,5.3197,370700.0],["2020-03-06",5.1874,5.3991,5.0198,5.1345,476900.0],["2020-03-09",4.8257,4.8874,4.5875,4.6845,320500.0],["2020-03-10",4.8081,5.1168,4.6316,4.711,350900.0],["2020-03-11",4.5875,4.6316,4.0758,4.1199,529500.0],["2020-03-12",3.82,3.9964,3.767,3.8288,548000.0],["2020-03-13",4.5787,4.711,4.1023,4.4993,1065800.0],["2020-03-16",4.0935,4.1023,3.3259,3.4406,717700.0],["2020-03-17",3.4494,3.8729,3.3524,3.5906,698800.0],["2020-03-18",3.3789,3.7494,3.2642,3.2642,609400.0],["2020-03-19",3.2906,3.6876,3.1583,3.6612,686900.0],["2020-03-20",3.8729,4.1111,3.4936,3.52,653700.0],["2020-03-23",3.5288,3.6612,3.3083,3.3612,423300.0],["2020-03-24",3.6876,3.9876,3.6259,3.8112,458300.0],["2020-03-25",3.7406,4.1817,3.7318,3.8906,442500.0],["2020-03-26",3.9082,4.1376,3.8288,4.0141,471800.0],["2020-03-27",3.8376,4.0141,3.67,3.82,316600.0],["2020-03-30",3.8553,3.9435,3.5465,3.7229,372900.0],["2020-03-31",3.7494,4.0935,3.6171,3.6435,459700.0],["2020-04-01",3.5288,3.6612,3.2377,3.2818,264700.0],["2020-04-02",3.273,3.3524,3.1318,3.2024,305400.0],["2020-04-03",3.1848,3.3083,3.0525,3.1848,373300.0],["2020-04-06",3.3348,3.6876,3.2818,3.6171,389000.0],["2020-04-07",3.8906,4.0846,3.7759,3.8553,433500.0],["2020-04-08",3.8553,4.0758,3.8553,3.9611,251700.0],["2020-04-09",4.0846,4.6051,4.0229,4.5346,658100.0],["2020-04-13",4.4463,4.4905,4.2964,4.3846,358000.0],["2020-04-14",4.4816,4.4905,4.164,4.3846,401700.0],["2020-04-15",4.1905,4.2611,4.0493,4.1552,257700.0],["2020-04-16",4.1552,4.2523,3.9876,4.0317,285500.0],["2020-04-17",4.3228,4.464,4.2081,4.3052,331500.0],["2020-04-20",4.2964,4.3493,3.9876,4.0582,275900.0],["2020-04-21",3.917,4.0758,3.8641,3.9435,278400.0],["2020-04-22",3.9876,3.9876,3.573,3.6524,523200.0],["2020-04-23",3.6171,3.82,3.5641,3.6788,307700.0],["2020-04-24",3.7141,3.9082,3.5465,3.8112,310200.0],["2020-04-27",3.8376,4.3934,3.8376,4.1905,264700.0],["2020-04-28",4.3317,4.6757,4.314,4.5875,376800.0],["2020-04-29",4.7551,5.1256,4.711,5.0198,548600.0],["2020-04-30",4.9404,5.1962,4.8698,5.1962,507800.0],["2020-05-01",5.0727,5.0727,4.6669,4.9139,361700.0],["2020-05-04",4.8874,4.9316,4.4728,4.6051,145400.0],["2020-05-05",4.6845,4.7287,4.0229,4.0493,343200.0],["2020-05-06",4.1376,4.1905,4.0141,4.0935,260100.0],["2020-05-07",4.1464,4.3758,4.1199,4.1993,343900.0],["2020-05-08",4.3493,4.5434,4.2258,4.5257,208200.0],["2020-05-11",4.4111,4.4111,4.067,4.2523,240900.0],["2020-05-12",4.2787,4.3934,3.8906,3.917,252600.0],["2020-05-13",3.8288,3.8464,3.5465,3.5818,405800.0],["2020-05-14",3.573,3.6435,3.2554,3.5994,368200.0],["2020-05-15",3.5994,3.917,3.5288,3.8376,221700.0],["2020-05-18",4.0405,4.3052,3.9788,4.1199,322300.0],["2020-05-19",4.1111,4.2081,3.9523,3.9964,166000.0],["2020-05-20",4.0052,4.1287,3.8112,3.8729,162700.0],["2020-05-21",3.8994,4.4287,3.8994,4.3317,256600.0],["2020-05-22",4.3758,4.4463,4.2787,4.3669,232500.0],["2020-05-26",4.5699,4.711,4.4552,4.6581,171800.0],["2020-05-27",4.8345,5.258,4.7816,5.1168,364700.0],["2020-05-28",5.2756,5.2756,4.8698,4.8786,218100.0],["2020-05-29",4.7992,4.7992,4.4199,4.5169,343000.0],["2020-06-01",4.5699,5.0992,4.5346,5.0286,342500.0],["2020-06-02",5.0727,5.3815,4.6581,5.3462,457500.0],["2020-06-03",5.4697,5.7432,5.1962,5.5579,925700.0],["2020-06-04",5.6462,5.8843,5.1962,5.4256,696400.0],["2020-06-05",5.7167,5.8843,5.3903,5.6462,687800.0],["2020-06-08",5.8049,6.1755,5.6991,6.1049,421400.0],["2020-06-09",5.9285,6.0079,5.5668,5.8755,188400.0],["2020-06-10",5.7432,5.8314,5.3197,5.5403,228400.0],["2020-06-11",5.2844,5.408,5.0462,5.1874,426000.0],["2020-06-12",5.4697,5.5491,5.1521,5.5226,406100.0],["2020-06-15",5.1962,5.4962,5.1698,5.2933,204300.0],["2020-06-16",5.5932,5.655,5.2844,5.4256,171900.0],["2020-06-17",5.3991,5.3991,4.9316,5.0639,192600.0],["2020-06-18",5.0639,5.1433,4.8963,5.0815,164100.0],["2020-06-19",5.1168,5.2403,4.9933,5.0286,345000.0],["2020-06-22",5.0286,5.2668,5.011,5.2492,267600.0],["2020-06-23",5.2933,5.3462,5.0462,5.1256,262200.0],["2020-06-24",5.0639,5.0904,4.7022,4.8169,325800.0],["2020-06-25",4.808,4.8433,4.6316,4.7463,174500.0],["2020-06-26",4.6404,4.8963,4.5434,4.7375,559400.0],["2020-06-29",4.8433,5.3109,4.7992,5.1345,295000.0],["2020-06-30",5.0462,5.0904,4.8698,5.0021,209100.0],["2020-07-01",4.9933,5.2492,4.4905,4.5699,536900.0],["2020-07-02",4.7198,4.8963,4.6934,4.7728,148600.0],["2020-07-06",4.9404,4.9492,4.614,4.7375,182800.0],["2020-07-07",4.6669,4.7816,4.4552,4.6934,311700.0],["2020-07-08",4.6581,4.7551,4.5346,4.7022,179300.0],["2020-07-09",4.7022,4.7463,4.464,4.7463,396300.0],["2020-07-10",4.7551,5.0374,4.6228,4.9404,294400.0],["2020-07-13",5.0198,5.0286,4.711,4.8786,195500.0],["2020-07-14",4.8874,4.9051,4.7463,4.8963,182600.0],["2020-07-15",5.0992,5.3638,5.0727,5.2933,347700.0],["2020-07-16",5.2933,5.8138,5.2315,5.752,413200.0],["2020-07-17",5.7697,6.0255,5.7344,5.9461,432800.0],["2020-07-20",5.8755,5.9108,5.5138,5.6197,438000.0],["2020-07-21",5.6726,5.7873,5.4697,5.5756,445100.0],["2020-07-22",5.4874,5.6109,5.3727,5.4962,313700.0],["2020-07-23",5.4697,5.5579,5.2315,5.5138,355000.0],["2020-07-24",5.5315,5.5315,5.3021,5.3638,220300.0],["2020-07-27",5.3021,5.4697,5.2227,5.2933,148100.0],["2020-07-28",5.2844,5.408,5.2668,5.3815,215200.0],["2020-07-29",5.3903,5.6285,5.3903,5.5403,294500.0],["2020-07-30",5.3991,5.5315,5.1786,5.4344,320200.0],["2020-07-31",5.3462,5.3991,5.1345,5.3021,309700.0],["2020-08-03",5.3197,5.3197,5.0198,5.2139,381500.0],["2020-08-04",5.1962,5.5226,5.1698,5.4521,205300.0],["2020-08-05",5.4785,5.5315,5.3462,5.4344,276600.0],["2020-08-06",5.3021,5.408,5.1698,5.2139,323100.0],["2020-08-07",5.2139,5.3727,5.1168,5.2844,417300.0],["2020-08-10",5.2933,5.6638,5.2933,5.4609,529200.0],["2020-08-11",5.5932,5.655,5.2756,5.3197,304600.0],["2020-08-12",5.408,5.408,5.0904,5.1962,269500.0],["2020-08-13",5.1786,5.1874,4.9492,5.1786,267000.0],["2020-08-14",5.1521,5.2668,4.9757,5.2492,199800.0],["2020-08-17",5.2933,5.3903,5.108,5.3374,294100.0],["2020-08-18",5.3374,5.3374,4.9139,5.2492,401800.0],["2020-08-19",5.2403,5.2403,4.9757,5.0992,329200.0],["2020-08-20",5.0462,5.1521,4.9492,5.1168,613200.0],["2020-08-21",5.0727,5.2933,5.0286,5.1521,282600.0],["2020-08-24",5.1962,5.4874,5.0904,5.4344,266100.0],["2020-08-25",5.4432,5.5138,5.3021,5.4168,215400.0],["2020-08-26",5.408,5.5403,5.3374,5.3815,542900.0],["2020-08-27",5.4344,5.4874,5.2227,5.2315,264200.0],["2020-08-28",5.3638,5.5226,5.205,5.5226,438300.0],["2020-08-31",5.505,5.6991,5.3021,5.5932,379900.0],["2020-09-01",5.505,5.7167,5.4344,5.6903,254300.0],["2020-09-02",5.7961,5.9726,5.7255,5.8491,572800.0],["2020-09-03",5.9196,6.149,5.7255,6.1049,729200.0],["2020-09-04",6.2108,6.6166,6.2108,6.4578,1014900.0],["2020-09-08",6.4401,6.6783,6.3607,6.5636,435200.0],["2020-09-09",6.6342,6.6342,6.2813,6.4754,309600.0],["2020-09-10",6.4754,6.7754,6.4666,6.5901,435100.0],["2020-09-11",6.6166,6.8283,6.5019,6.7577,178400.0],["2020-09-14",6.7842,7.1018,6.6695,7.0224,298300.0],["2020-09-15",6.9959,7.1106,6.6607,6.8371,369600.0],["2020-09-16",6.8371,6.9783,6.7401,6.7754,294900.0],["2020-09-17",6.6872,6.8724,6.6783,6.696,242400.0],["2020-09-18",6.7136,6.7489,6.2725,6.3255,407400.0],["2020-09-21",6.1578,6.1843,5.8226,5.8579,260500.0],["2020-09-22",5.8667,5.9549,5.7608,5.9108,241300.0],["2020-09-23",5.902,6.052,5.6991,5.7167,156900.0],["2020-09-24",5.7167,5.7873,5.5226,5.6903,160500.0],["2020-09-25",5.6197,5.6638,5.4697,5.505,169900.0],["2020-09-28",5.5579,5.7873,5.5579,5.6638,95300.0],["2020-09-29",5.5844,5.5932,5.3286,5.3727,244200.0],["2020-09-30",5.3991,5.6285,5.2756,5.3197,257800.0],["2020-10-01",5.3286,5.4962,5.258,5.2844,314800.0],["2020-10-02",5.205,5.5844,5.1433,5.4785,526500.0],["2020-10-05",5.5315,5.7697,5.5226,5.6991,217800.0],["2020-10-06",5.7785,5.8138,5.4785,5.505,191800.0],["2020-10-07",5.6197,5.7255,5.5579,5.6197,144400.0],["2020-10-08",5.8667,5.9461,5.6638,5.8755,319800.0],["2020-10-09",6.0255,6.0255,5.7255,5.9108,288700.0],["2020-10-12",6.0431,6.1667,5.9285,5.9637,247100.0],["2020-10-13",6.0255,6.0343,5.7961,5.9637,122800.0],["2020-10-14",6.0255,6.0961,5.8932,5.9196,134800.0],["2020-10-15",5.999,6.1667,5.8932,6.149,199200.0],["2020-10-16",6.1755,6.3872,6.1314,6.2813,160000.0],["2020-10-19",6.3784,6.3872,6.1578,6.1667,236300.0],["2020-10-20",6.2461,6.2461,5.9108,6.0079,219700.0],["2020-10-21",6.0079,6.0873,5.8932,5.9108,156400.0],["2020-10-22",5.8843,5.9814,5.8579,5.9196,193500.0],["2020-10-23",5.9285,6.1225,5.9196,6.0961,316800.0],["2020-10-26",6.0255,6.0961,5.7873,5.8491,156500.0],["2020-10-27",5.8402,5.8843,5.7079,5.7255,118200.0],["2020-10-28",5.602,5.655,5.3815,5.4256,160500.0],["2020-10-29",5.3727,5.5403,5.2933,5.5403,187000.0],["2020-10-30",5.4962,5.4962,5.2933,5.4168,210600.0],["2020-11-02",5.5932,5.6903,5.4432,5.6638,122400.0],["2020-11-03",5.7961,6.0608,5.752,5.902,141000.0],["2020-11-04",5.8579,5.8579,5.5138,5.5491,135900.0],["2020-11-05",5.6373,5.752,5.6285,5.7255,118700.0],["2020-11-06",5.6903,5.7961,5.6726,5.6814,182300.0],["2020-11-09",6.2637,6.6519,6.2196,6.4843,423800.0],["2020-11-10",6.4931,6.7842,6.4578,6.7048,173500.0],["2020-11-11",6.7224,6.7224,6.5548,6.6872,128900.0],["2020-11-12",6.5725,6.696,6.5284,6.5284,138600.0],["2020-11-13",6.6078,6.8018,6.5284,6.6078,140900.0],["2020-11-16",6.793,7.0136,6.7048,6.9959,218700.0],["2020-11-17",6.8812,7.0753,6.7666,7.0577,119400.0],["2020-11-18",7.1106,7.2959,7.0224,7.04,164000.0],["2020-11-19",7.04,7.2782,6.793,7.243,98700.0],["2020-11-20",7.1812,7.2253,6.9695,7.0489,130900.0],["2020-11-23",7.1724,7.5341,7.1459,7.4635,201600.0],["2020-11-24",7.6135,7.6135,7.4106,7.587,246100.0],["2020-11-25",7.587,7.8429,7.3665,7.7635,325600.0],["2020-11-27",7.6488,7.9223,7.587,7.8517,138400.0],["2020-11-30",7.8517,8.231,7.7193,8.0546,1119900.0],["2020-12-01",8.3369,8.3545,7.6399,7.7987,527300.0],["2020-12-02",7.8517,7.8693,7.6135,7.7458,281900.0],["2020-12-03",7.6752,8.4163,7.6488,8.3016,706000.0],["2020-12-04",7.5164,7.6841,7.0224,7.3224,1256600.0],["2020-12-07",7.34,7.6488,7.1636,7.5605,538900.0],["2020-12-08",7.4988,7.5958,7.2341,7.5253,261400.0],["2020-12-09",7.5605,7.6488,7.3665,7.4459,197100.0],["2020-12-10",7.4018,7.49,7.2782,7.3576,230600.0],["2020-12-11",7.2782,7.3753,7.1724,7.2782,264200.0],["2020-12-14",7.2871,7.49,7.2782,7.4459,199600.0],["2020-12-15",7.4811,7.8076,7.3929,7.6576,241300.0],["2020-12-16",7.6488,7.7105,7.4547,7.5605,192100.0],["2020-12-17",7.6311,7.6664,7.4194,7.4988,158500.0],["2020-12-18",7.4459,7.5958,7.2165,7.2782,362600.0],["2020-12-21",7.1636,7.2518,7.0665,7.1459,354700.0],["2020-12-22",7.1459,7.1459,6.9254,7.1106,315900.0],["2020-12-23",7.1459,7.3488,7.1371,7.2782,132100.0],["2020-12-24",7.2606,7.3224,7.1459,7.1812,52100.0],["2020-12-28",7.2341,7.5253,7.2341,7.4018,148300.0],["2020-12-29",7.4106,7.4106,7.1371,7.2606,119200.0],["2020-12-30",7.2782,7.4018,7.1812,7.2341,121700.0],["2020-12-31",7.2253,7.3576,7.1283,7.1988,153100.0],["2021-01-04",7.1988,7.49,7.1988,7.2782,216300.0],["2021-01-05",7.2341,7.5517,7.2253,7.4723,223100.0],["2021-01-06",7.587,8.2134,7.587,8.1252,603500.0],["2021-01-07",8.1516,8.1693,7.834,7.8781,207000.0],["2021-01-08",7.9311,8.2222,7.834,8.1605,222400.0],["2021-01-11",8.2575,8.5927,8.1957,8.5663,461800.0],["2021-01-12",8.7427,9.325,8.5486,9.078,511600.0],["2021-01-13",9.0691,9.4926,9.0691,9.1309,419200.0],["2021-01-14",9.2015,9.5014,9.1926,9.3779,165700.0],["2021-01-15",9.272,9.3691,8.9986,9.2103,128300.0],["2021-01-19",9.3426,9.3426,8.9721,9.078,221000.0],["2021-01-20",9.0691,9.2015,8.8309,9.025,249200.0],["2021-01-21",8.9986,8.9986,8.7868,8.875,138300.0],["2021-01-22",8.8221,8.9809,8.4692,8.9633,190700.0],["2021-01-25",9.0427,9.2279,8.7956,8.8574,356700.0],["2021-01-26",8.9544,8.9544,8.531,8.5486,261300.0],["2021-01-27",8.381,8.478,8.2046,8.3986,320100.0],["2021-01-28",8.4339,8.8574,8.4339,8.7339,220700.0],["2021-01-29",8.7339,8.7868,8.4957,8.6457,232800.0],["2021-02-01",8.6898,8.7956,8.4251,8.6986,155900.0],["2021-02-02",8.778,9.0691,8.6104,9.0515,170800.0],["2021-02-03",9.0515,9.2103,8.9015,9.078,107800.0],["2021-02-04",9.1574,9.5632,9.0868,9.4573,230100.0],["2021-02-05",9.5543,9.6073,9.3603,9.5014,83100.0],["2021-02-08",9.5102,9.8808,9.5102,9.7131,258900.0],["2021-02-09",9.722,9.8014,9.5102,9.6602,175200.0],["2021-02-10",9.7484,9.7484,9.3955,9.5543,148100.0],["2021-02-11",9.6337,9.8278,9.3514,9.5985,214400.0],["2021-02-12",9.5632,9.5985,9.325,9.5808,107700.0],["2021-02-16",9.7396,9.7661,9.422,9.5367,105500.0],["2021-02-17",9.4838,9.5367,9.2632,9.4573,105200.0],["2021-02-18",9.4308,9.4308,9.1926,9.2809,124000.0],["2021-02-19",9.3073,9.4749,9.175,9.3867,100000.0],["2021-02-22",9.3073,9.6602,9.3073,9.5632,153800.0],["2021-02-23",9.5367,9.5896,9.2809,9.4308,112200.0],["2021-02-24",9.5014,9.6426,9.3514,9.6249,263400.0],["2021-02-25",9.669,9.819,9.3338,9.3955,163100.0],["2021-02-26",9.4132,9.4749,9.0162,9.1044,164700.0],["2021-03-01",9.2367,9.5191,9.025,9.4397,202100.0],["2021-03-02",9.4485,9.5543,9.272,9.2809,93700.0],["2021-03-03",9.2103,9.7308,9.2103,9.4044,203000.0],["2021-03-04",9.5102,9.572,9.1221,9.4397,206000.0],["2021-03-05",9.6779,9.6955,9.2015,9.572,282400.0],["2021-03-08",9.5455,10.2778,9.4573,10.1807,474900.0],["2021-03-09",10.2513,10.3572,9.9602,10.2425,175900.0],["2021-03-10",10.3307,10.4895,10.1807,10.2954,228400.0],["2021-03-11",10.4807,10.5777,10.2866,10.5777,251000.0],["2021-03-12",11.0982,11.5923,11.0188,11.5217,766900.0],["2021-03-15",11.5129,11.6275,11.3629,11.4423,339600.0],["2021-03-16",11.2923,11.2923,10.8247,11.0276,333800.0],["2021-03-17",11.1423,11.2658,10.8512,10.9747,202700.0],["2021-03-18",10.8512,11.0276,10.7189,10.7718,383800.0],["2021-03-19",10.6571,10.7277,10.2866,10.5777,499000.0],["2021-03-22",10.4807,10.5865,10.2513,10.3042,262300.0],["2021-03-23",10.1807,10.2425,9.6337,9.6337,418200.0],["2021-03-24",9.6514,10.1454,9.4573,9.4661,237400.0],["2021-03-25",9.3514,10.0484,9.2985,9.9955,224900.0],["2021-03-26",10.1807,10.1807,9.7837,10.0484,121000.0],["2021-03-29",9.8808,10.1542,9.6602,9.7308,170600.0],["2021-03-30",9.7749,10.1542,9.4838,10.0749,139700.0],["2021-03-31",9.819,10.2689,9.819,9.9866,231100.0],["2021-04-01",10.0131,10.2689,9.6514,9.9072,224400.0],["2021-04-05",10.0572,10.2954,9.819,10.216,178400.0],["2021-04-06",10.1895,10.5512,10.1895,10.4189,156600.0],["2021-04-07",10.4454,10.5777,10.3572,10.4718,230200.0],["2021-04-08",10.463,10.6218,10.1984,10.5954,104300.0],["2021-04-09",10.6395,10.8512,10.4277,10.8247,149000.0],["2021-04-12",10.8424,11.1159,10.7894,10.9923,124000.0],["2021-04-13",10.9306,11.0365,10.5601,10.7806,130200.0],["2021-04-14",10.7894,11.0276,10.71,10.7542,116800.0],["2021-04-15",10.7894,11.0012,10.6836,10.763,158900.0],["2021-04-16",10.8688,10.9306,10.6483,10.6748,151200.0],["2021-04-19",10.6483,10.6483,10.3307,10.463,131400.0],["2021-04-20",10.4189,10.6483,10.0043,10.1631,200800.0],["2021-04-21",10.1719,10.5601,10.0396,10.463,125700.0],["2021-04-22",10.5336,10.6748,10.4013,10.4895,115600.0],["2021-04-23",10.5248,10.6924,10.463,10.6659,96900.0],["2021-04-26",10.6659,10.8071,10.3307,10.4718,122600.0],["2021-04-27",10.5071,10.8247,10.5071,10.6306,104800.0],["2021-04-28",10.6395,10.6924,10.5512,10.5954,65600.0],["2021-04-29",10.763,10.8953,10.5954,10.763,98700.0],["2021-04-30",10.6571,10.8424,10.4895,10.6395,105700.0],["2021-05-03",10.763,11.0365,10.7542,11.0276,133300.0],["2021-05-04",10.9482,11.0717,10.7983,10.9394,105300.0],["2021-05-05",10.9835,11.1864,10.8865,11.0982,101100.0],["2021-05-06",11.0982,11.1864,10.8247,11.0188,83900.0],["2021-05-07",10.9306,11.1423,10.9306,11.1247,72300.0],["2021-05-10",11.1864,11.4335,10.9659,10.9835,124200.0],["2021-05-11",10.763,10.9571,10.4718,10.7189,111700.0],["2021-05-12",10.6306,10.7365,10.1807,10.2336,131400.0],["2021-05-13",10.2689,10.6218,10.1984,10.4454,69600.0],["2021-05-14",10.5424,10.9041,10.2336,10.8336,82700.0],["2021-05-17",10.7365,11.0276,10.6571,10.9835,63000.0],["2021-05-18",11.0188,11.1776,10.9041,11.16,157600.0],["2021-05-19",11.0629,11.1864,10.8336,11.16,189400.0],["2021-05-20",11.16,11.16,10.86,11.0453,178400.0],["2021-05-21",11.1953,11.4776,11.16,11.3364,117000.0],["2021-05-24",11.2923,11.4952,11.2041,11.2482,118000.0],["2021-05-25",11.2482,11.5129,11.107,11.107,113200.0],["2021-05-26",11.2394,11.7422,11.1953,11.557,125300.0],["2021-05-27",11.7069,11.8569,11.4952,11.7687,136700.0],["2021-05-28",11.8746,12.1039,11.6981,12.051,147000.0],["2021-06-01",12.2539,12.6421,12.1216,12.5539,462600.0],["2021-06-02",12.545,12.695,12.351,12.6333,154400.0],["2021-06-03",12.4656,12.9685,12.351,12.7391,422300.0],["2021-06-04",13.7537,13.8242,12.9332,13.5331,806100.0],["2021-06-07",13.8419,13.9301,13.4537,13.9213,425200.0],["2021-06-08",13.6478,14.3183,12.7921,14.2742,696900.0],["2021-06-09",14.3006,14.3536,13.9301,14.1242,328300.0],["2021-06-10",14.3448,14.6712,14.2565,14.3712,432500.0],["2021-06-11",14.3271,14.4771,13.6037,13.9919,646400.0],["2021-06-14",14.1418,14.4947,14.1418,14.3271,341000.0],["2021-06-15",14.3712,14.4065,13.9566,14.2036,311800.0],["2021-06-16",14.1418,14.2036,13.7978,13.9478,313600.0],["2021-06-17",13.9566,14.0624,13.4184,13.6037,331700.0],["2021-06-18",13.339,13.6919,13.2332,13.5684,315700.0],["2021-06-21",13.8948,14.2742,13.736,14.0536,343700.0],["2021-06-22",14.036,14.6006,13.6831,14.6006,574700.0],["2021-06-23",14.7417,14.8917,14.2212,14.6447,581700.0],["2021-06-24",14.5133,14.9263,14.1847,14.8325,372900.0],["2021-06-25",14.9357,15.5553,14.8231,15.2643,607200.0],["2021-06-28",15.2267,15.2267,14.8043,14.9827,379100.0],["2021-06-29",15.0108,15.161,14.7949,14.8043,159500.0],["2021-06-30",14.8888,15.1235,14.7574,15.0014,223800.0],["2021-07-01",15.0296,15.4427,14.9451,15.2549,568400.0],["2021-07-02",15.4051,15.4051,14.8888,15.1141,363000.0],["2021-07-06",14.8418,15.0108,14.1941,14.9263,503900.0],["2021-07-07",14.9169,14.992,14.5227,14.6729,280300.0],["2021-07-08",14.2974,14.5978,13.8092,14.3818,324900.0],["2021-07-09",14.5602,14.9357,14.5133,14.6823,472800.0],["2021-07-12",14.6823,15.0296,14.4382,15.0014,369200.0],["2021-07-13",14.8888,14.9357,14.5508,14.8888,276100.0],["2021-07-14",15.0296,15.0953,14.4663,14.4757,268400.0],["2021-07-15",14.3537,14.3631,13.8374,13.9594,206800.0],["2021-07-16",14.1002,14.1002,13.6778,13.7153,224400.0],["2021-07-19",13.2553,13.659,13.0113,13.1896,301900.0],["2021-07-20",13.199,13.8937,13.1333,13.7435,285400.0],["2021-07-21",13.9312,14.5039,13.781,14.3349,298400.0],["2021-07-22",14.3537,14.4851,13.7998,13.8374,235900.0],["2021-07-23",14.0627,14.2692,13.8468,14.0439,231700.0],["2021-07-26",13.9782,14.5227,13.9782,14.3537,153900.0],["2021-07-27",14.241,14.3443,13.8843,14.0063,225600.0],["2021-07-28",14.1284,14.2504,13.659,13.8374,167200.0],["2021-07-29",13.9782,14.2316,13.8561,14.0627,127500.0],["2021-07-30",13.9125,14.579,13.8374,13.9219,214800.0],["2021-08-02",13.9312,14.2598,13.828,13.9594,196100.0],["2021-08-03",14.0908,14.3912,13.7059,14.3818,294600.0],["2021-08-04",14.1565,14.2129,13.6496,13.6872,213800.0],["2021-08-05",13.6778,14.3161,13.6215,14.0814,221500.0],["2021-08-06",14.2974,14.5508,14.1096,14.5039,223300.0],["2021-08-09",14.5039,14.5508,13.7529,14.0533,305900.0],["2021-08-10",14.0439,14.8231,14.0439,14.8137,253800.0],["2021-08-11",14.8325,14.9545,14.5133,14.87,164600.0],["2021-08-12",15.0202,15.0578,14.6259,14.7292,192000.0],["2021-08-13",14.7667,14.8137,14.3725,14.5414,101500.0],["2021-08-16",14.5414,14.5602,14.0063,14.4382,163400.0],["2021-08-17",14.1941,14.1941,13.7153,13.9876,222500.0],["2021-08-18",13.9312,14.2598,13.8468,13.8561,160400.0],["2021-08-19",13.6402,14.1002,13.3868,13.9876,174300.0],["2021-08-20",13.9406,14.6072,13.8468,14.5414,206600.0],["2021-08-23",14.748,15.0014,14.6823,14.8512,204700.0],["2021-08-24",14.9545,15.8933,14.9357,15.6492,495800.0],["2021-08-25",15.6867,15.8182,15.2643,15.3394,290000.0],["2021-08-26",15.3018,15.33,14.8325,15.2643,268100.0],["2021-08-27",15.3394,15.6586,15.0202,15.0671,444200.0],["2021-08-30",15.2361,15.3112,14.8325,14.8606,332400.0],["2021-08-31",14.9263,15.039,14.5602,14.6165,304900.0],["2021-09-01",14.701,14.9639,14.701,14.8325,373500.0],["2021-09-02",14.8325,15.1329,14.6259,14.7761,903800.0],["2021-09-03",14.7104,14.7104,13.659,13.8749,944500.0],["2021-09-07",13.8749,14.5696,13.8468,14.288,517200.0],["2021-09-08",14.1565,14.1659,13.6872,13.7435,355100.0],["2021-09-09",13.7247,14.0439,13.5182,13.7998,298800.0],["2021-09-10",13.8468,13.95,13.5276,13.5276,289300.0],["2021-09-13",13.6402,13.6872,13.2272,13.5745,245900.0],["2021-09-14",13.6496,13.6778,13.3304,13.4994,290300.0],["2021-09-15",13.4619,13.8374,13.2741,13.7153,182600.0],["2021-09-16",13.6778,14.0814,13.6778,13.7904,173200.0],["2021-09-17",13.6872,14.0439,13.5933,13.6402,324300.0],["2021-09-20",13.2647,13.5464,12.9268,13.1427,359800.0],["2021-09-21",13.4619,13.5933,13.0113,13.3304,173500.0],["2021-09-22",13.4525,13.95,13.3492,13.8374,209500.0],["2021-09-23",14.0063,14.4476,13.9594,14.288,193400.0],["2021-09-24",14.1002,14.3067,13.8561,14.2504,156700.0],["2021-09-27",14.3161,14.9639,14.3161,14.41,434900.0],["2021-09-28",14.5039,14.5884,14.119,14.2035,419500.0],["2021-09-29",14.2974,14.4757,14.0345,14.0439,181500.0],["2021-09-30",14.0251,14.0251,13.0206,13.1521,473300.0],["2021-10-01",13.3304,13.7904,13.199,13.537,467800.0],["2021-10-04",13.4806,13.6872,13.2929,13.3586,409200.0],["2021-10-05",13.4243,13.6308,12.9737,13.0206,355300.0],["2021-10-06",12.7766,13.199,12.3917,12.8047,535200.0],["2021-10-07",12.9737,13.5276,12.9549,13.2929,307100.0],["2021-10-08",13.2272,13.3304,12.8423,12.9831,492300.0],["2021-10-11",12.9643,13.0019,12.5137,12.6451,302900.0],["2021-10-12",12.6451,12.8329,12.4574,12.6733,216100.0],["2021-10-13",12.6639,12.7202,12.4855,12.5513,169200.0],["2021-10-14",12.6921,12.8798,12.5513,12.8704,254500.0],["2021-10-15",13.1427,13.2929,12.8892,12.9455,273500.0],["2021-10-18",12.8892,13.2647,12.8047,13.1896,238100.0],["2021-10-19",13.2366,13.2366,12.8047,12.8986,157000.0],["2021-10-20",12.8235,13.4337,12.7953,13.0019,170500.0],["2021-10-21",13.1427,13.1615,12.8986,13.0113,203800.0],["2021-10-22",13.0113,13.0113,12.7296,12.8611,281900.0],["2021-10-25",12.9174,13.2647,12.9174,13.0488,284400.0],["2021-10-26",13.3117,13.3117,12.7953,12.8704,264200.0],["2021-10-27",12.8704,12.9268,12.5513,12.5606,206200.0],["2021-10-28",12.6076,12.9925,12.6076,12.786,142400.0],["2021-10-29",12.7953,13.0676,12.739,13.03,275400.0],["2021-11-01",13.1427,13.7998,13.1427,13.6121,421500.0],["2021-11-02",13.6496,14.2035,13.5557,14.1753,427900.0],["2021-11-03",14.1472,14.7667,14.0814,14.6072,365800.0],["2021-11-04",14.6072,14.87,14.457,14.5602,320500.0],["2021-11-05",14.7761,15.0953,14.7292,14.8418,239900.0],["2021-11-08",14.9076,14.992,14.6259,14.87,269400.0],["2021-11-09",14.8137,15.2173,14.7292,15.1516,224900.0],["2021-11-10",14.9733,15.0953,14.6729,14.7574,183500.0],["2021-11-11",14.8794,15.039,14.7386,14.9639,200400.0],["2021-11-12",15.0014,15.1047,14.8794,15.0484,91600.0],["2021-11-15",15.1047,15.4333,14.9545,15.3018,176700.0],["2021-11-16",15.161,15.7712,15.0671,15.7431,257300.0],["2021-11-17",15.7431,15.8369,15.2925,15.4051,209000.0],["2021-11-18",15.6116,16.1092,15.6116,15.8933,392800.0],["2021-11-19",15.7055,15.7337,15.3112,15.5178,155400.0],["2021-11-22",15.8275,16.71,15.7431,16.4002,563000.0],["2021-11-23",16.4002,16.4565,15.8745,16.0435,245900.0],["2021-11-24",15.7806,15.9965,15.1235,15.6304,424600.0],["2021-11-26",15.1892,15.4239,14.5602,15.1141,217000.0],["2021-11-29",15.4708,15.5835,14.3725,14.41,434900.0],["2021-11-30",14.1378,14.288,13.659,14.1002,451400.0],["2021-12-01",14.3631,14.7386,13.2835,13.368,429100.0],["2021-12-02",13.368,13.6121,13.1708,13.5464,529000.0],["2021-12-03",14.8888,15.5835,14.241,15.33,1500900.0],["2021-12-06",15.56,15.95,15.18,15.6,642000.0],["2021-12-07",15.98,16.37,15.97,16.02,428700.0],["2021-12-08",16.0,16.04,15.65,15.78,357700.0],["2021-12-09",15.51,15.9,15.41,15.44,253200.0],["2021-12-10",15.56,15.67,15.3,15.62,270700.0],["2021-12-13",15.65,15.76,14.68,14.7,402400.0],["2021-12-14",14.67,15.1,14.5,14.93,263000.0],["2021-12-15",14.91,15.13,14.47,15.1,352600.0],["2021-12-16",15.36,15.89,14.44,14.54,256600.0],["2021-12-17",14.4,14.73,14.02,14.59,351300.0],["2021-12-20",14.4,14.42,13.8,14.36,1101200.0],["2021-12-21",14.67,15.12,14.65,14.89,450100.0],["2021-12-22",14.9,15.27,14.79,15.15,201400.0],["2021-12-23",15.25,15.46,15.0,15.34,243600.0],["2021-12-27",15.49,15.97,15.42,15.96,277900.0],["2021-12-28",16.0,16.3,15.9,15.99,277700.0],["2021-12-29",16.05,16.33,16.05,16.25,262000.0],["2021-12-30",16.2,16.58,16.18,16.18,291900.0],["2021-12-31",16.1,16.31,15.95,16.11,383500.0],["2022-01-03",16.24,16.63,16.08,16.25,479400.0],["2022-01-04",16.87,16.95,16.26,16.44,601800.0],["2022-01-05",16.46,16.51,15.91,15.91,513900.0],["2022-01-06",16.0,16.21,15.56,16.0,344200.0],["2022-01-07",15.95,16.03,15.21,15.62,394200.0],["2022-01-10",14.62,14.67,14.0,14.28,870800.0],["2022-01-11",14.35,14.52,13.97,14.47,478800.0],["2022-01-12",14.5,14.54,13.58,13.77,711900.0],["2022-01-13",13.89,13.96,13.44,13.49,457100.0],["2022-01-14",13.29,13.34,12.58,12.96,538300.0],["2022-01-18",13.0,13.03,12.66,12.78,506300.0],["2022-01-19",12.87,13.16,12.77,12.97,549200.0],["2022-01-20",12.88,13.07,11.86,11.92,637900.0],["2022-01-21",11.78,12.49,11.61,12.03,517800.0],["2022-01-24",11.81,13.12,11.76,13.05,718800.0],["2022-01-25",12.7,13.46,12.61,13.31,528300.0],["2022-01-26",13.44,13.54,12.67,12.78,322600.0],["2022-01-27",12.91,13.18,12.61,12.75,297800.0],["2022-01-28",12.7,12.75,12.31,12.74,320600.0],["2022-01-31",12.59,13.19,12.47,13.18,543400.0],["2022-02-01",13.18,13.47,12.92,13.28,375400.0],["2022-02-02",13.24,13.24,12.6,12.85,443900.0],["2022-02-03",12.69,13.14,12.56,12.7,431800.0],["2022-02-04",12.66,12.99,12.37,12.86,399400.0],["2022-02-07",12.87,13.15,12.66,13.03,272500.0],["2022-02-08",13.04,13.44,13.04,13.32,324400.0],["2022-02-09",13.65,13.84,13.3,13.52,346000.0],["2022-02-10",13.29,13.8,13.23,13.39,331100.0],["2022-02-11",13.4,13.52,12.94,13.08,303000.0],["2022-02-14",13.08,13.26,12.72,12.81,296300.0],["2022-02-15",13.13,13.37,13.02,13.29,217800.0],["2022-02-16",13.24,13.42,13.09,13.22,325300.0],["2022-02-17",13.05,13.09,12.7,12.76,238500.0],["2022-02-18",12.7,13.0,12.66,12.84,281300.0],["2022-02-22",12.67,13.02,12.47,12.57,234900.0],["2022-02-23",12.62,12.7,12.26,12.31,283500.0],["2022-02-24",12.0,12.94,11.77,12.88,289500.0],["2022-02-25",12.84,13.25,12.61,13.19,241300.0],["2022-02-28",13.01,13.05,12.62,12.7,323400.0],["2022-03-01",12.79,12.79,12.15,12.25,469800.0],["2022-03-02",12.31,13.1,12.31,12.9,363300.0],["2022-03-03",12.75,13.06,12.54,12.86,395800.0],["2022-03-04",12.74,12.79,12.28,12.56,381700.0],["2022-03-07",12.65,12.67,11.45,11.47,426300.0],["2022-03-08",11.5,12.08,11.48,11.82,528400.0],["2022-03-09",12.09,12.35,12.07,12.15,443000.0],["2022-03-10",12.01,12.28,11.91,12.25,767700.0],["2022-03-11",9.56,9.9,9.0,9.3,3022900.0],["2022-03-14",9.24,9.29,8.96,9.13,1024600.0],["2022-03-15",9.54,9.8,9.22,9.69,965400.0],["2022-03-16",9.8,10.06,9.49,9.72,846400.0],["2022-03-17",9.6,9.66,9.15,9.62,732800.0],["2022-03-18",9.65,10.05,9.65,9.87,782600.0],["2022-03-21",9.78,9.87,9.2,9.26,652700.0],["2022-03-22",9.34,9.63,9.34,9.54,428300.0],["2022-03-23",9.46,9.65,9.43,9.45,383400.0],["2022-03-24",9.43,9.52,9.25,9.4,368200.0],["2022-03-25",9.4,9.51,9.24,9.27,397600.0],["2022-03-28",9.25,9.56,9.15,9.56,444100.0],["2022-03-29",9.59,10.05,9.59,9.75,880800.0],["2022-03-30",9.5,9.63,9.3,9.32,731900.0],["2022-03-31",9.33,9.4,9.16,9.36,756600.0],["2022-04-01",9.32,9.32,9.0,9.12,595300.0],["2022-04-04",9.1,9.29,9.02,9.06,450500.0],["2022-04-05",9.08,9.15,8.93,9.02,342000.0],["2022-04-06",9.0,9.11,8.76,9.0,516100.0],["2022-04-07",9.0,9.19,8.93,9.12,386800.0],["2022-04-08",9.13,9.3,9.07,9.14,369400.0],["2022-04-11",9.03,9.38,9.01,9.09,381500.0],["2022-04-12",9.23,9.46,8.99,9.04,359500.0],["2022-04-13",9.11,9.4,9.11,9.22,373900.0],["2022-04-14",9.21,9.35,9.0,9.03,365000.0],["2022-04-18",8.99,9.15,8.92,9.03,337200.0],["2022-04-19",9.04,9.3,8.99,9.22,244000.0],["2022-04-20",9.22,9.28,9.0,9.01,231700.0],["2022-04-21",9.13,9.28,9.0,9.1,339900.0],["2022-04-22",9.0,9.08,8.83,8.86,569400.0],["2022-04-25",8.8,9.0,8.68,8.96,465800.0],["2022-04-26",8.88,8.97,8.61,8.68,568000.0],["2022-04-27",8.65,8.82,8.62,8.66,394900.0],["2022-04-28",8.79,9.14,8.63,9.08,407500.0],["2022-04-29",8.99,9.07,8.8,8.82,353600.0],["2022-05-02",8.75,8.85,8.61,8.76,461300.0],["2022-05-03",8.77,8.9,8.56,8.8,300100.0],["2022-05-04",8.82,9.05,8.56,9.03,232400.0],["2022-05-05",8.93,8.97,8.44,8.59,320700.0],["2022-05-06",8.5,8.62,8.33,8.52,332100.0],["2022-05-09",8.41,8.69,8.4,8.52,359300.0],["2022-05-10",8.7,8.7,8.24,8.52,329000.0],["2022-05-11",8.59,8.7,8.23,8.26,335500.0],["2022-05-12",8.25,8.65,8.15,8.54,247100.0],["2022-05-13",8.65,8.89,8.59,8.78,449200.0],["2022-05-16",8.7,8.75,8.43,8.51,280900.0],["2022-05-17",8.63,8.77,8.47,8.74,186600.0],["2022-05-18",8.56,8.7,8.14,8.23,339900.0],["2022-05-19",8.14,8.34,8.05,8.08,329900.0],["2022-05-20",8.17,8.17,7.8,8.07,418000.0],["2022-05-23",8.09,8.29,7.81,8.2,495800.0],["2022-05-24",8.03,8.13,7.54,7.69,936000.0],["2022-05-25",7.68,8.51,7.68,8.41,421900.0],["2022-05-26",8.56,8.99,8.49,8.89,244300.0],["2022-05-27",8.88,8.97,8.6,8.69,409500.0],["2022-05-31",8.65,8.65,8.24,8.28,331600.0],["2022-06-01",8.38,8.42,8.21,8.25,309600.0],["2022-06-02",8.28,8.55,8.22,8.43,534800.0],["2022-06-03",7.7,8.51,7.7,8.14,1025000.0],["2022-06-06",8.08,8.08,7.77,7.96,495200.0],["2022-06-07",7.8,7.97,7.7,7.7,499000.0],["2022-06-08",7.72,7.72,7.52,7.6,485600.0],["2022-06-09",7.53,7.6,7.45,7.5,351900.0],["2022-06-10",7.45,7.54,7.25,7.28,487500.0],["2022-06-13",7.21,7.54,7.21,7.44,395300.0],["2022-06-14",7.36,7.62,7.36,7.48,242900.0],["2022-06-15",7.48,7.67,7.46,7.56,219100.0],["2022-06-16",7.43,7.43,7.07,7.24,568700.0],["2022-06-17",7.23,7.35,7.1,7.32,296400.0],["2022-06-21",7.61,7.68,7.43,7.45,214300.0],["2022-06-22",7.38,7.6,7.29,7.4,134800.0],["2022-06-23",7.47,7.6,7.39,7.6,233200.0],["2022-06-24",7.59,7.82,7.54,7.61,237900.0],["2022-06-27",7.68,7.79,7.48,7.56,131300.0],["2022-06-28",7.55,7.67,7.38,7.4,292200.0],["2022-06-29",7.52,7.52,7.13,7.21,161300.0],["2022-06-30",7.12,7.22,6.92,7.02,242800.0],["2022-07-01",6.97,7.16,6.87,7.12,169300.0],["2022-07-05",7.0,7.31,6.97,7.29,244400.0],["2022-07-06",7.41,7.46,7.01,7.13,277100.0],["2022-07-07",7.13,7.53,7.08,7.48,235400.0],["2022-07-08",7.47,7.68,7.41,7.65,178500.0],["2022-07-11",7.61,7.73,7.49,7.56,189200.0],["2022-07-12",7.51,7.81,7.51,7.78,214400.0],["2022-07-13",7.63,7.9,7.6,7.87,205800.0],["2022-07-14",7.74,7.83,7.56,7.68,202600.0],["2022-07-15",7.83,7.87,7.68,7.81,138800.0],["2022-07-18",7.87,8.07,7.77,7.85,169700.0],["2022-07-19",7.94,8.11,7.94,8.0,275900.0],["2022-07-20",8.0,8.14,7.88,8.08,242200.0],["2022-07-21",8.09,8.09,7.87,8.0,134900.0],["2022-07-22",8.0,8.17,7.82,7.99,290100.0],["2022-07-25",8.06,8.06,7.87,7.9,136100.0],["2022-07-26",7.77,7.77,7.48,7.54,150700.0],["2022-07-27",7.59,7.75,7.42,7.72,163400.0],["2022-07-28",7.7,7.82,7.62,7.66,230300.0],["2022-07-29",7.73,7.82,7.52,7.57,335400.0],["2022-08-01",7.47,7.94,7.47,7.82,312200.0],["2022-08-02",7.79,7.88,7.67,7.71,158600.0],["2022-08-03",7.82,8.07,7.82,7.98,309100.0],["2022-08-04",8.0,8.06,7.94,7.96,104900.0],["2022-08-05",7.9,7.95,7.73,7.77,159400.0],["2022-08-08",7.85,8.24,7.85,7.95,273300.0],["2022-08-09",7.96,7.96,7.53,7.58,193900.0],["2022-08-10",7.72,7.88,7.7,7.77,253400.0],["2022-08-11",7.87,8.1,7.87,7.97,130300.0],["2022-08-12",7.98,8.26,7.93,8.24,168700.0],["2022-08-15",8.2,8.24,8.02,8.03,242300.0],["2022-08-16",8.1,8.39,8.06,8.25,602100.0],["2022-08-17",8.21,8.37,8.05,8.28,307700.0],["2022-08-18",8.21,8.47,8.08,8.46,172500.0],["2022-08-19",8.42,8.46,8.26,8.4,163100.0],["2022-08-22",8.25,8.25,7.94,7.99,295400.0],["2022-08-23",7.93,8.16,7.92,7.98,217400.0],["2022-08-24",7.99,8.03,7.85,7.92,173400.0],["2022-08-25",7.89,8.16,7.87,8.05,139100.0],["2022-08-26",8.12,8.18,7.93,7.96,137100.0],["2022-08-29",7.92,8.02,7.85,7.85,198900.0],["2022-08-30",7.93,7.95,7.67,7.67,214900.0],["2022-08-31",7.65,7.65,7.36,7.5,270900.0],["2022-09-01",7.44,7.5,7.2,7.33,353600.0],["2022-09-02",7.0,7.14,6.65,6.82,938800.0],["2022-09-06",6.79,7.04,6.75,6.92,470200.0],["2022-09-07",6.9,7.12,6.9,7.04,368900.0],["2022-09-08",6.93,6.99,6.8,6.85,393300.0],["2022-09-09",6.96,7.06,6.89,7.02,279700.0],["2022-09-12",7.31,7.5,7.16,7.18,286100.0],["2022-09-13",6.99,7.02,6.88,6.94,329700.0],["2022-09-14",6.9,7.02,6.88,6.98,272500.0],["2022-09-15",6.96,7.15,6.96,7.09,201200.0],["2022-09-16",7.14,7.36,7.07,7.34,348800.0],["2022-09-19",7.28,7.46,7.25,7.46,190000.0],["2022-09-20",7.33,7.48,7.2,7.34,242600.0],["2022-09-21",7.37,7.4,7.08,7.17,307000.0],["2022-09-22",7.18,7.24,7.12,7.21,158500.0],["2022-09-23",7.08,7.13,6.88,7.06,267000.0],["2022-09-26",7.0,7.2,6.94,7.0,204900.0],["2022-09-27",7.03,7.15,6.93,7.02,153100.0],["2022-09-28",7.12,7.31,7.07,7.26,126200.0],["2022-09-29",7.18,7.24,6.97,7.06,216400.0],["2022-09-30",6.92,7.09,6.73,6.92,333600.0],["2022-10-03",7.08,7.3,7.03,7.2,306300.0],["2022-10-04",7.29,7.57,7.29,7.56,253800.0],["2022-10-05",7.4,7.62,7.39,7.6,206000.0],["2022-10-06",7.57,7.67,7.48,7.55,135900.0],["2022-10-07",7.51,7.54,7.25,7.47,200700.0],["2022-10-10",7.53,7.58,7.38,7.43,176700.0],["2022-10-11",7.36,7.6,7.35,7.44,166700.0],["2022-10-12",7.48,7.48,7.33,7.38,167000.0],["2022-10-13",7.31,7.68,7.21,7.56,224700.0],["2022-10-14",7.67,7.85,7.44,7.7,279200.0],["2022-10-17",7.88,7.93,7.79,7.87,149600.0],["2022-10-18",8.0,8.12,7.86,7.95,127100.0],["2022-10-19",7.89,7.94,7.74,7.92,125600.0],["2022-10-20",7.94,8.17,7.81,7.87,120300.0],["2022-10-21",7.92,8.2,7.92,8.15,115400.0],["2022-10-24",8.21,8.3,8.05,8.27,100200.0],["2022-10-25",8.3,8.67,8.28,8.6,106800.0],["2022-10-26",8.67,8.78,8.54,8.56,120700.0],["2022-10-27",8.59,8.73,8.5,8.59,71600.0],["2022-10-28",8.59,8.94,8.59,8.85,130800.0],["2022-10-31",8.86,8.89,8.77,8.86,147700.0],["2022-11-01",8.97,9.09,8.88,9.06,107600.0],["2022-11-02",9.0,9.22,8.88,8.98,248900.0],["2022-11-03",8.95,8.98,8.82,8.91,159900.0],["2022-11-04",9.03,9.25,8.97,9.17,162800.0],["2022-11-07",9.19,9.33,9.13,9.31,133300.0],["2022-11-08",9.31,9.49,9.1,9.34,157000.0],["2022-11-09",9.27,9.28,8.82,9.02,198400.0],["2022-11-10",9.38,10.0,9.08,9.35,286300.0],["2022-11-11",9.35,9.78,9.3,9.46,197900.0],["2022-11-14",9.38,9.41,9.17,9.33,209100.0],["2022-11-15",9.53,9.62,9.28,9.39,163900.0],["2022-11-16",9.24,9.24,8.76,8.91,230800.0],["2022-11-17",8.85,9.07,8.67,9.05,126100.0],["2022-11-18",9.33,9.44,9.16,9.23,162800.0],["2022-11-21",9.19,9.27,8.91,9.14,171500.0],["2022-11-22",9.19,9.45,9.14,9.41,191100.0],["2022-11-23",9.37,9.48,9.17,9.41,144100.0],["2022-11-25",9.46,9.6,9.44,9.6,55000.0],["2022-11-28",9.45,9.59,9.33,9.48,228800.0],["2022-11-29",9.43,9.54,9.38,9.45,224700.0],["2022-11-30",9.48,9.52,9.26,9.5,205200.0],["2022-12-01",9.55,9.59,8.81,8.87,312600.0],["2022-12-02",9.44,10.35,9.44,9.88,888600.0],["2022-12-05",9.9,9.99,9.48,9.67,240800.0],["2022-12-06",9.69,9.77,9.37,9.55,316100.0],["2022-12-07",9.51,9.8,9.47,9.56,169200.0],["2022-12-08",9.57,9.7,9.56,9.64,183700.0],["2022-12-09",9.39,9.6,9.26,9.38,175800.0],["2022-12-12",9.26,9.42,9.15,9.39,167900.0],["2022-12-13",9.7,9.7,9.37,9.44,221900.0],["2022-12-14",9.45,9.6,9.37,9.51,148200.0],["2022-12-15",9.42,9.5,9.04,9.15,177900.0],["2022-12-16",8.99,9.18,8.9,8.94,247300.0],["2022-12-19",8.95,8.99,8.57,8.62,133400.0],["2022-12-20",8.58,8.7,8.44,8.48,443700.0],["2022-12-21",8.61,8.82,8.5,8.7,430100.0],["2022-12-22",8.62,8.75,8.45,8.68,176000.0],["2022-12-23",8.64,8.9,8.59,8.86,128100.0],["2022-12-27",8.77,8.97,8.76,8.85,98400.0],["2022-12-28",8.8,8.95,8.71,8.88,153600.0],["2022-12-29",8.89,9.15,8.89,9.1,148100.0],["2022-12-30",9.07,9.24,9.04,9.05,215600.0],["2023-01-03",9.16,9.32,9.05,9.15,109400.0],["2023-01-04",9.23,9.35,9.12,9.15,162000.0],["2023-01-05",9.02,9.17,8.88,8.91,164600.0],["2023-01-06",9.0,9.13,8.86,8.93,264800.0],["2023-01-09",8.25,8.84,8.01,8.67,242300.0],["2023-01-10",8.51,8.66,8.36,8.63,260700.0],["2023-01-11",8.8,9.16,8.7,8.99,542900.0],["2023-01-12",8.88,9.1,8.87,8.97,285000.0],["2023-01-13",8.74,8.94,8.59,8.69,307100.0],["2023-01-17",8.5,8.64,8.32,8.47,227100.0],["2023-01-18",8.4,8.57,8.2,8.26,180800.0],["2023-01-19",8.11,8.12,7.9,7.98,177100.0],["2023-01-20",8.01,8.05,7.86,7.95,129300.0],["2023-01-23",7.97,8.21,7.97,8.17,100000.0],["2023-01-24",8.1,8.28,8.1,8.22,94200.0],["2023-01-25",8.21,8.5,8.12,8.47,87300.0],["2023-01-26",8.53,8.66,8.5,8.59,102800.0],["2023-01-27",8.61,8.71,8.57,8.7,129900.0],["2023-01-30",8.62,8.75,8.48,8.59,78500.0],["2023-01-31",8.58,8.89,8.58,8.86,96600.0],["2023-02-01",8.84,9.08,8.76,8.99,137000.0],["2023-02-02",9.11,9.4,8.99,9.2,214100.0],["2023-02-03",9.15,9.3,9.09,9.12,127800.0],["2023-02-06",8.98,9.04,8.86,8.94,123700.0],["2023-02-07",8.84,9.14,8.63,9.03,112900.0],["2023-02-08",8.93,8.98,8.77,8.95,119900.0],["2023-02-09",9.07,9.16,8.81,8.82,78900.0],["2023-02-10",8.78,8.89,8.65,8.87,66300.0],["2023-02-13",8.88,9.12,8.79,9.04,102500.0],["2023-02-14",9.06,9.21,8.93,9.13,91100.0],["2023-02-15",9.1,9.31,9.03,9.27,98700.0],["2023-02-16",9.11,9.26,9.03,9.09,185600.0],["2023-02-17",9.12,9.18,8.98,9.07,158200.0],["2023-02-21",8.96,8.96,8.63,8.65,191500.0],["2023-02-22",8.63,8.72,8.48,8.51,215200.0],["2023-02-23",8.52,8.64,8.46,8.52,116100.0],["2023-02-24",8.44,8.62,8.41,8.58,141300.0],["2023-02-27",8.65,8.75,8.53,8.61,130100.0],["2023-02-28",8.68,8.76,8.66,8.68,68600.0],["2023-03-01",8.61,8.69,8.52,8.61,63800.0],["2023-03-02",8.58,8.63,8.38,8.54,110600.0],["2023-03-03",8.57,8.65,8.52,8.64,82900.0],["2023-03-06",8.65,8.65,8.24,8.36,334400.0],["2023-03-07",8.44,8.47,8.27,8.38,123300.0],["2023-03-08",8.35,8.44,8.32,8.39,62500.0],["2023-03-09",8.36,8.4,8.04,8.11,243700.0],["2023-03-10",7.45,8.1,7.3,7.56,813300.0],["2023-03-13",7.49,7.55,7.3,7.43,294300.0],["2023-03-14",7.61,7.65,7.35,7.4,227700.0],["2023-03-15",7.34,7.52,7.33,7.44,222500.0],["2023-03-16",7.45,7.65,7.35,7.63,374100.0],["2023-03-17",7.56,7.56,7.36,7.41,380900.0],["2023-03-20",7.44,7.48,7.26,7.34,265000.0],["2023-03-21",7.47,7.61,7.29,7.33,119300.0],["2023-03-22",7.32,7.34,7.16,7.16,156900.0],["2023-03-23",7.2,7.22,7.06,7.15,178400.0],["2023-03-24",7.08,7.21,7.04,7.1,220400.0],["2023-03-27",7.17,7.17,7.0,7.08,193300.0],["2023-03-28",7.06,7.18,6.98,7.18,202100.0],["2023-03-29",7.26,7.33,7.17,7.31,266500.0],["2023-03-30",7.39,7.61,7.39,7.52,283500.0],["2023-03-31",7.82,7.83,7.3,7.71,538800.0],["2023-04-03",7.72,7.85,7.54,7.62,232400.0],["2023-04-04",7.6,7.74,7.5,7.55,134100.0],["2023-04-05",7.59,7.59,7.43,7.49,143800.0],["2023-04-06",7.45,7.55,7.34,7.53,160200.0],["2023-04-10",7.5,7.68,7.46,7.67,173600.0],["2023-04-11",7.69,7.88,7.63,7.84,157000.0],["2023-04-12",7.91,7.95,7.48,7.61,215900.0],["2023-04-13",7.63,7.75,7.41,7.69,314300.0],["2023-04-14",7.69,7.85,7.61,7.78,244300.0],["2023-04-17",7.73,7.82,7.68,7.75,167000.0],["2023-04-18",7.96,8.06,7.65,7.7,221300.0],["2023-04-19",7.65,7.65,7.55,7.59,153200.0],["2023-04-20",7.55,7.58,7.41,7.47,208700.0],["2023-04-21",7.48,7.48,7.27,7.32,190700.0],["2023-04-24",7.28,7.32,7.1,7.21,209300.0],["2023-04-25",7.15,7.16,6.81,6.91,508900.0],["2023-04-26",6.9,7.3,6.85,7.11,461200.0],["2023-04-27",7.16,7.41,7.16,7.4,122300.0],["2023-04-28",7.38,7.55,7.37,7.51,192100.0],["2023-05-01",7.59,7.68,7.48,7.59,186200.0],["2023-05-02",7.62,7.67,7.36,7.6,171200.0],["2023-05-03",7.58,7.64,7.47,7.52,202400.0],["2023-05-04",7.46,7.56,7.32,7.53,185900.0],["2023-05-05",7.69,7.8,7.56,7.73,329900.0],["2023-05-08",7.76,7.77,7.63,7.73,113500.0],["2023-05-09",7.67,7.77,7.61,7.74,164300.0],["2023-05-10",7.94,7.94,7.64,7.73,128200.0],["2023-05-11",7.7,7.85,7.68,7.84,99900.0],["2023-05-12",7.9,7.99,7.82,7.98,90100.0],["2023-05-15",7.99,8.05,7.9,7.96,97700.0],["2023-05-16",7.97,7.99,7.82,7.82,75000.0],["2023-05-17",7.87,8.0,7.82,7.99,111500.0],["2023-05-18",7.95,8.12,7.92,7.99,205500.0],["2023-05-19",8.0,8.0,7.41,7.55,170600.0],["2023-05-22",7.41,7.45,7.17,7.32,179700.0],["2023-05-23",7.26,7.63,7.25,7.57,110100.0],["2023-05-24",7.6,7.71,7.55,7.64,148100.0],["2023-05-25",7.71,7.93,7.66,7.78,149100.0],["2023-05-26",7.77,7.99,7.7,7.97,163100.0],["2023-05-30",8.0,8.09,7.91,8.0,196100.0],["2023-05-31",7.91,7.98,7.69,7.8,205600.0],["2023-06-01",7.77,7.77,7.29,7.38,401400.0],["2023-06-02",6.8,6.98,6.4,6.45,906900.0],["2023-06-05",6.56,6.59,6.15,6.35,426400.0],["2023-06-06",6.26,6.82,6.05,6.29,1257400.0],["2023-06-07",6.3,6.53,6.27,6.33,298900.0],["2023-06-08",6.5,6.75,6.47,6.73,355300.0],["2023-06-09",6.73,6.82,6.6,6.62,277200.0],["2023-06-12",6.62,6.67,6.46,6.54,286400.0],["2023-06-13",6.55,6.69,6.52,6.64,209500.0],["2023-06-14",6.66,6.75,6.54,6.55,215800.0],["2023-06-15",6.66,6.98,6.51,6.98,268600.0],["2023-06-16",7.04,7.04,6.69,6.76,411100.0],["2023-06-20",6.76,6.77,6.62,6.76,228200.0],["2023-06-21",6.76,7.07,6.71,7.0,173300.0],["2023-06-22",7.02,7.02,6.82,6.82,158800.0],["2023-06-23",6.81,7.0,6.69,6.75,400500.0],["2023-06-26",6.74,6.91,6.74,6.82,162200.0],["2023-06-27",6.8,7.01,6.8,6.9,119500.0],["2023-06-28",6.95,6.97,6.81,6.83,154200.0],["2023-06-29",6.87,7.04,6.85,6.96,106100.0],["2023-06-30",6.96,7.03,6.87,7.01,140300.0],["2023-07-03",7.11,7.3,7.07,7.07,133600.0],["2023-07-05",7.01,7.2,7.01,7.16,174500.0],["2023-07-06",7.1,7.15,6.92,7.08,275000.0],["2023-07-07",7.05,7.44,7.05,7.41,266400.0],["2023-07-10",7.4,7.48,7.31,7.35,133600.0],["2023-07-11",7.35,7.59,7.34,7.56,146100.0],["2023-07-12",7.61,7.79,7.57,7.68,157300.0],["2023-07-13",7.69,7.77,7.58,7.58,104400.0],["2023-07-14",7.59,7.71,7.5,7.65,241700.0],["2023-07-17",7.65,7.8,7.63,7.7,101900.0],["2023-07-18",7.68,7.94,7.68,7.93,89900.0],["2023-07-19",7.97,8.1,7.9,8.0,159300.0],["2023-07-20",7.94,8.03,7.86,7.99,273700.0],["2023-07-21",8.02,8.02,7.72,7.81,136700.0],["2023-07-24",7.81,7.98,7.75,7.94,100900.0],["2023-07-25",7.94,8.02,7.82,8.0,161200.0],["2023-07-26",7.99,8.14,7.92,8.13,89200.0],["2023-07-27",8.13,8.33,8.12,8.2,123000.0],["2023-07-28",8.23,8.57,8.22,8.56,116000.0],["2023-07-31",8.58,8.68,8.45,8.67,101700.0],["2023-08-01",8.64,8.77,8.44,8.75,134800.0],["2023-08-02",8.5,8.76,8.49,8.75,112100.0],["2023-08-03",8.8,9.08,8.77,9.0,228500.0],["2023-08-04",9.06,9.06,8.91,8.99,142200.0],["2023-08-07",8.89,8.94,8.61,8.82,151500.0],["2023-08-08",8.81,9.02,8.65,9.01,133700.0],["2023-08-09",9.04,9.05,8.8,8.96,125600.0],["2023-08-10",8.97,9.19,8.97,9.03,138100.0],["2023-08-11",8.98,9.1,8.89,8.92,68700.0],["2023-08-14",8.88,8.99,8.82,8.83,51200.0],["2023-08-15",8.76,8.84,8.64,8.83,62900.0],["2023-08-16",8.88,8.97,8.69,8.86,107600.0],["2023-08-17",8.92,9.0,8.8,8.81,74700.0],["2023-08-18",8.79,8.93,8.75,8.82,99900.0],["2023-08-21",8.84,8.91,8.77,8.77,65400.0],["2023-08-22",8.74,8.8,8.51,8.57,128700.0],["2023-08-23",8.56,8.59,8.39,8.55,120000.0],["2023-08-24",8.56,8.61,8.38,8.43,88400.0],["2023-08-25",8.47,8.53,8.24,8.31,103000.0],["2023-08-28",8.35,8.48,8.24,8.44,134400.0],["2023-08-29",8.46,8.73,8.41,8.66,107200.0],["2023-08-30",8.66,8.81,8.61,8.74,129700.0],["2023-08-31",8.8,9.07,8.72,8.99,361400.0],["2023-09-01",9.39,9.5,8.62,8.71,500000.0],["2023-09-05",8.67,8.67,8.22,8.29,244600.0],["2023-09-06",8.28,8.35,8.16,8.21,105800.0],["2023-09-07",8.15,8.19,8.02,8.17,187300.0],["2023-09-08",8.18,8.18,7.94,8.05,93100.0],["2023-09-11",8.2,8.25,8.04,8.15,106400.0],["2023-09-12",8.13,8.18,7.99,8.02,92000.0],["2023-09-13",7.97,8.01,7.71,7.86,130000.0],["2023-09-14",7.88,8.11,7.84,8.1,94000.0],["2023-09-15",8.07,8.12,7.97,8.1,100300.0],["2023-09-18",8.09,8.09,7.89,7.91,40700.0],["2023-09-19",7.87,7.93,7.82,7.87,74600.0],["2023-09-20",7.85,8.08,7.85,7.9,55900.0],["2023-09-21",7.83,7.87,7.74,7.77,47500.0],["2023-09-22",7.78,7.78,7.68,7.73,68500.0],["2023-09-25",7.72,7.95,7.7,7.9,44900.0],["2023-09-26",7.84,7.97,7.75,7.82,51700.0],["2023-09-27",7.99,8.07,7.9,7.96,59700.0],["2023-09-28",8.03,8.15,8.0,8.13,80700.0],["2023-09-29",8.15,8.21,7.9,8.12,91600.0],["2023-10-02",8.09,8.22,7.99,8.09,111600.0],["2023-10-03",8.01,8.03,7.85,7.9,70500.0],["2023-10-04",7.9,8.04,7.81,7.99,57600.0],["2023-10-05",7.98,7.98,7.84,7.93,86200.0],["2023-10-06",7.8,8.2,7.8,8.11,63000.0],["2023-10-09",8.07,8.21,7.92,8.15,58200.0],["2023-10-10",8.06,8.42,8.06,8.39,121700.0],["2023-10-11",8.41,8.43,8.31,8.37,30400.0],["2023-10-12",8.43,8.43,8.14,8.19,65500.0],["2023-10-13",8.24,8.24,8.06,8.1,63500.0],["2023-10-16",8.18,8.47,8.18,8.43,59100.0],["2023-10-17",8.41,8.82,8.41,8.65,149400.0],["2023-10-18",8.55,8.55,8.36,8.36,68400.0],["2023-10-19",8.31,8.45,8.24,8.28,66500.0],["2023-10-20",8.32,8.39,8.24,8.24,68600.0],["2023-10-23",8.25,8.31,8.1,8.13,72400.0],["2023-10-24",8.2,8.24,7.96,8.0,85300.0],["2023-10-25",8.05,8.12,7.99,7.99,46100.0],["2023-10-26",8.04,8.07,7.97,8.0,59300.0],["2023-10-27",7.98,8.12,7.9,7.9,71700.0],["2023-10-30",7.98,8.07,7.95,8.0,54600.0],["2023-10-31",7.9,8.11,7.9,8.1,53100.0],["2023-11-01",8.05,8.07,7.82,7.91,163200.0],["2023-11-02",8.05,8.23,8.0,8.18,197100.0],["2023-11-03",8.25,8.5,8.16,8.35,74600.0],["2023-11-06",8.35,8.46,8.22,8.43,58600.0],["2023-11-07",8.43,8.54,8.36,8.43,46800.0],["2023-11-08",8.48,8.48,8.24,8.33,49900.0],["2023-11-09",8.33,8.49,8.22,8.25,56500.0],["2023-11-10",8.29,8.29,8.07,8.22,74200.0],["2023-11-13",7.95,8.27,7.95,8.17,44400.0],["2023-11-14",8.24,8.57,8.24,8.55,112100.0],["2023-11-15",8.58,8.72,8.5,8.64,77700.0],["2023-11-16",8.57,8.62,8.4,8.44,37500.0],["2023-11-17",8.52,8.64,8.5,8.53,74800.0],["2023-11-20",8.5,8.6,8.42,8.51,80900.0],["2023-11-21",8.58,8.58,8.38,8.39,50800.0],["2023-11-22",8.37,8.46,8.1,8.42,97000.0],["2023-11-24",8.47,8.49,8.39,8.42,17600.0],["2023-11-27",8.39,8.52,8.37,8.4,82200.0],["2023-11-28",8.4,8.5,8.31,8.39,117800.0],["2023-11-29",8.48,8.73,8.41,8.65,146600.0],["2023-11-30",8.75,8.75,8.2,8.27,248200.0],["2023-12-01",8.47,8.53,7.88,8.16,218600.0],["2023-12-04",8.09,8.09,7.66,7.86,296000.0],["2023-12-05",7.95,8.02,7.82,7.94,130400.0],["2023-12-06",7.92,8.05,7.88,7.9,110100.0],["2023-12-07",7.9,7.93,7.7,7.76,113800.0],["2023-12-08",7.72,7.77,7.68,7.69,55200.0],["2023-12-11",7.7,7.72,7.61,7.66,62800.0],["2023-12-12",7.63,7.64,7.55,7.63,93700.0],["2023-12-13",7.61,7.67,7.42,7.5,198900.0],["2023-12-14",7.65,7.71,7.3,7.38,241800.0],["2023-12-15",7.46,7.46,7.17,7.41,168500.0],["2023-12-18",7.4,7.47,7.23,7.23,110600.0],["2023-12-19",7.31,7.47,7.25,7.27,163300.0],["2023-12-20",7.24,7.59,7.23,7.23,131000.0],["2023-12-21",7.28,7.4,7.14,7.4,181000.0],["2023-12-22",7.4,7.52,7.23,7.27,149200.0],["2023-12-26",7.29,7.58,7.25,7.54,70900.0],["2023-12-27",7.6,7.68,7.45,7.51,82400.0],["2023-12-28",7.55,7.72,7.54,7.68,57700.0],["2023-12-29",7.68,7.75,7.49,7.54,106500.0],["2024-01-02",7.5,7.57,7.34,7.53,107200.0],["2024-01-03",7.52,7.52,7.24,7.27,109500.0],["2024-01-04",7.35,7.56,7.24,7.31,62300.0],["2024-01-05",7.24,7.42,7.24,7.32,188600.0],["2024-01-08",7.21,7.27,7.06,7.2,188200.0],["2024-01-09",7.02,7.3,7.0,7.15,211700.0],["2024-01-10",7.16,7.31,7.16,7.24,101000.0],["2024-01-11",7.24,7.35,7.15,7.34,90500.0],["2024-01-12",7.44,7.5,7.27,7.4,70600.0],["2024-01-16",7.41,7.49,7.22,7.45,112900.0],["2024-01-17",7.38,7.45,7.21,7.41,68600.0],["2024-01-18",7.36,7.47,7.31,7.4,62700.0],["2024-01-19",7.44,7.49,7.34,7.44,63200.0],["2024-01-22",7.41,7.72,7.39,7.58,226000.0],["2024-01-23",7.66,7.71,7.53,7.55,130800.0],["2024-01-24",7.26,7.59,7.26,7.58,126000.0],["2024-01-25",7.6,7.71,7.56,7.56,88600.0],["2024-01-26",7.61,7.69,7.42,7.5,106700.0],["2024-01-29",7.48,7.55,7.34,7.39,98900.0],["2024-01-30",7.38,7.52,7.34,7.43,122200.0],["2024-01-31",7.46,7.5,7.29,7.34,116500.0],["2024-02-01",7.36,7.5,7.2,7.47,145500.0],["2024-02-02",7.37,7.6,7.35,7.52,131100.0],["2024-02-05",7.44,7.49,7.35,7.41,117800.0],["2024-02-06",7.42,7.52,7.37,7.42,55200.0],["2024-02-07",7.4,7.41,7.3,7.32,59000.0],["2024-02-08",7.36,7.44,7.32,7.34,48200.0],["2024-02-09",7.32,7.5,7.3,7.5,66600.0],["2024-02-12",7.5,7.79,7.5,7.73,105400.0],["2024-02-13",7.57,7.57,7.37,7.42,118000.0],["2024-02-14",7.5,7.54,7.45,7.54,38600.0],["2024-02-15",7.54,7.65,7.54,7.6,92200.0],["2024-02-16",7.56,7.63,7.47,7.51,59100.0],["2024-02-20",7.45,7.48,7.15,7.16,58000.0],["2024-02-21",7.16,7.2,6.87,7.03,102700.0],["2024-02-22",6.97,7.18,6.95,7.15,92500.0],["2024-02-23",7.19,7.37,7.18,7.36,71500.0],["2024-02-26",7.38,7.47,7.3,7.41,33800.0],["2024-02-27",7.52,7.63,7.45,7.6,77900.0],["2024-02-28",7.52,7.59,7.47,7.52,47200.0],["2024-02-29",7.63,7.72,7.51,7.69,79100.0],["2024-03-01",7.66,7.74,7.51,7.7,77900.0],["2024-03-04",7.68,7.76,7.61,7.69,58200.0],["2024-03-05",7.74,7.74,7.43,7.5,89600.0],["2024-03-06",7.47,7.5,7.36,7.42,51500.0],["2024-03-07",7.5,7.52,7.37,7.41,40300.0],["2024-03-08",7.49,7.49,7.24,7.32,142300.0],["2024-03-11",7.25,7.26,7.05,7.23,72500.0],["2024-03-12",7.13,7.24,7.04,7.19,59100.0],["2024-03-13",7.2,7.39,7.17,7.32,57100.0],["2024-03-14",7.34,7.36,6.99,7.2,123800.0],["2024-03-15",6.6,7.07,6.6,6.93,354900.0],["2024-03-18",6.9,6.96,6.71,6.8,138800.0],["2024-03-19",6.71,6.82,6.7,6.73,62800.0],["2024-03-20",6.79,6.82,6.64,6.78,76400.0],["2024-03-21",6.78,6.94,6.75,6.81,69300.0],["2024-03-22",6.84,6.87,6.41,6.41,67500.0],["2024-03-25",6.4,6.52,6.23,6.46,111000.0],["2024-03-26",6.52,6.61,6.47,6.53,47400.0],["2024-03-27",6.61,6.91,6.57,6.9,53000.0],["2024-03-28",6.92,6.98,6.79,6.8,66000.0],["2024-04-01",6.79,6.96,6.79,6.94,74200.0],["2024-04-02",6.9,6.9,6.63,6.75,47100.0],["2024-04-03",6.71,6.78,6.5,6.54,56400.0],["2024-04-04",6.55,6.55,6.3,6.33,51100.0],["2024-04-05",6.33,6.41,6.27,6.29,41000.0],["2024-04-08",6.28,6.39,6.25,6.31,25100.0],["2024-04-09",6.34,6.38,6.27,6.28,26000.0],["2024-04-10",6.2,6.2,5.9,6.02,101100.0],["2024-04-11",5.99,6.02,5.81,5.84,54200.0],["2024-04-12",5.76,5.85,5.58,5.84,106900.0],["2024-04-15",5.84,5.84,5.56,5.61,42400.0],["2024-04-16",5.57,5.66,5.45,5.61,46000.0],["2024-04-17",5.64,5.65,5.35,5.44,80200.0],["2024-04-18",5.44,5.69,5.38,5.58,93400.0],["2024-04-19",5.55,5.86,5.44,5.75,106300.0],["2024-04-22",5.77,6.0,5.72,5.92,63400.0],["2024-04-23",5.96,6.13,5.96,6.08,47500.0],["2024-04-24",6.0,6.11,5.87,5.91,35900.0],["2024-04-25",5.84,5.9,5.78,5.88,50100.0],["2024-04-26",5.87,6.03,5.87,6.01,29400.0],["2024-04-29",6.08,6.09,5.9,5.95,25000.0],["2024-04-30",5.92,6.1,5.89,6.07,69700.0],["2024-05-01",6.08,6.08,5.86,5.86,54600.0],["2024-05-02",5.91,6.03,5.87,5.98,34500.0],["2024-05-03",6.09,6.09,5.9,5.97,26600.0],["2024-05-06",6.02,6.07,5.95,5.98,35900.0],["2024-05-07",5.95,6.0,5.88,5.88,42100.0],["2024-05-08",5.83,5.97,5.83,5.94,37600.0],["2024-05-09",6.0,6.14,5.88,6.11,90700.0],["2024-05-10",6.12,6.24,5.95,6.04,53200.0],["2024-05-13",6.16,6.16,5.91,5.92,47500.0],["2024-05-14",6.0,6.25,5.92,6.19,84100.0],["2024-05-15",6.25,6.25,6.14,6.21,53500.0],["2024-05-16",6.2,6.27,6.1,6.23,68100.0],["2024-05-17",6.21,6.21,6.04,6.07,39200.0],["2024-05-20",6.2,6.2,5.85,5.89,73400.0],["2024-05-21",5.86,5.99,5.79,5.96,48100.0],["2024-05-22",5.98,6.0,5.76,5.77,43900.0],["2024-05-23",5.77,5.81,5.75,5.8,56400.0],["2024-05-24",5.83,5.87,5.77,5.83,37900.0],["2024-05-28",5.85,5.85,5.75,5.76,81700.0],["2024-05-29",5.74,5.82,5.7,5.71,96600.0],["2024-05-30",5.72,5.83,5.7,5.77,82600.0],["2024-05-31",5.78,5.81,5.69,5.77,109700.0],["2024-06-03",5.83,5.88,5.67,5.72,74900.0],["2024-06-04",5.68,5.86,5.5,5.6,238700.0],["2024-06-05",5.64,5.73,5.55,5.72,91500.0],["2024-06-06",5.67,5.96,5.67,5.8,206600.0],["2024-06-07",5.5,5.68,5.19,5.62,212400.0],["2024-06-10",5.54,5.54,5.1,5.2,195400.0],["2024-06-11",5.13,5.16,4.9,5.1,158200.0],["2024-06-12",5.2,5.54,5.2,5.44,105000.0],["2024-06-13",5.38,5.4,5.2,5.23,106500.0],["2024-06-14",5.2,5.23,5.1,5.16,85700.0],["2024-06-17",5.16,5.33,5.12,5.31,115800.0],["2024-06-18",5.29,5.29,5.05,5.06,102900.0],["2024-06-20",5.09,5.15,5.01,5.08,77800.0],["2024-06-21",5.07,5.08,5.0,5.0,130400.0],["2024-06-24",4.97,5.11,4.97,5.02,75000.0],["2024-06-25",5.02,5.02,4.95,4.98,58400.0],["2024-06-26",4.96,5.0,4.9,4.9,87900.0],["2024-06-27",4.96,5.43,4.85,5.33,213200.0],["2024-06-28",5.31,6.08,5.28,6.03,884200.0],["2024-07-01",5.99,6.02,5.3,5.56,299100.0],["2024-07-02",5.65,5.65,5.19,5.51,140300.0],["2024-07-03",5.43,5.77,5.35,5.73,108200.0],["2024-07-05",5.75,5.81,5.17,5.57,285000.0],["2024-07-08",5.54,5.69,5.47,5.49,59400.0],["2024-07-09",5.44,5.59,5.37,5.52,44100.0],["2024-07-10",5.6,5.6,5.33,5.54,40200.0],["2024-07-11",5.63,6.02,5.63,6.01,105000.0],["2024-07-12",6.04,6.05,5.91,5.94,57700.0],["2024-07-15",6.02,6.02,5.8,5.82,67900.0],["2024-07-16",5.95,6.0,5.8,5.94,68400.0],["2024-07-17",5.79,6.28,5.79,6.28,155100.0],["2024-07-18",6.22,6.22,5.66,5.67,128500.0],["2024-07-19",5.59,5.63,5.32,5.33,60000.0],["2024-07-22",5.33,5.56,5.19,5.47,145600.0],["2024-07-23",5.43,5.49,5.11,5.13,102600.0],["2024-07-24",5.14,5.31,5.03,5.19,62200.0],["2024-07-25",5.18,5.77,5.14,5.62,201800.0],["2024-07-26",5.65,5.68,5.39,5.49,88000.0],["2024-07-29",5.51,5.51,5.29,5.42,37900.0],["2024-07-30",5.43,5.77,5.43,5.75,91800.0],["2024-07-31",5.66,6.12,5.66,5.86,112800.0],["2024-08-01",5.91,5.91,5.42,5.6,83900.0],["2024-08-02",5.35,5.45,5.23,5.25,67700.0],["2024-08-05",4.99,5.06,4.89,5.04,144400.0],["2024-08-06",5.03,5.07,4.72,4.74,94200.0],["2024-08-07",4.8,4.8,4.44,4.45,62300.0],["2024-08-08",4.55,4.69,4.37,4.65,80700.0],["2024-08-09",4.6,4.82,4.6,4.65,47200.0],["2024-08-12",4.7,4.7,4.54,4.56,55000.0],["2024-08-13",4.61,4.75,4.53,4.7,40600.0],["2024-08-14",4.69,4.69,4.55,4.63,32600.0],["2024-08-15",4.8,4.96,4.73,4.86,32500.0],["2024-08-16",4.87,5.1,4.87,5.09,27900.0],["2024-08-19",5.02,5.16,5.01,5.08,217200.0],["2024-08-20",5.01,5.05,4.82,4.83,33200.0],["2024-08-21",4.9,4.96,4.76,4.91,36600.0],["2024-08-22",4.9,5.21,4.83,5.15,48000.0],["2024-08-23",5.27,6.01,5.26,5.9,93100.0],["2024-08-26",5.97,5.97,5.37,5.37,142900.0],["2024-08-27",5.34,5.51,5.34,5.38,40900.0],["2024-08-28",5.33,5.56,5.33,5.55,42900.0],["2024-08-29",5.66,5.66,5.41,5.49,82800.0],["2024-08-30",5.45,5.49,5.18,5.36,70500.0],["2024-09-03",5.26,5.33,4.8,5.12,69600.0],["2024-09-04",5.04,5.25,4.89,4.94,40900.0],["2024-09-05",4.96,4.96,4.74,4.75,72900.0],["2024-09-06",4.74,4.88,4.54,4.54,86100.0],["2024-09-09",4.64,4.83,4.54,4.56,103900.0],["2024-09-10",4.54,4.97,4.54,4.97,83400.0],["2024-09-11",4.89,4.95,4.61,4.74,51900.0],["2024-09-12",4.82,4.88,4.65,4.83,35800.0],["2024-09-13",4.93,5.2,4.87,5.19,40900.0],["2024-09-16",5.19,5.19,4.94,4.95,28500.0],["2024-09-17",5.07,5.11,4.9,5.11,61400.0],["2024-09-18",5.14,5.3,5.03,5.1,62800.0],["2024-09-19",5.27,5.35,4.96,5.06,47400.0],["2024-09-20",4.95,5.05,4.77,4.82,211200.0],["2024-09-23",4.77,4.89,4.63,4.82,117200.0],["2024-09-24",4.86,4.94,4.73,4.92,61400.0],["2024-09-25",4.87,4.9,4.7,4.79,40300.0],["2024-09-26",4.88,4.88,4.69,4.69,198600.0],["2024-09-27",4.78,4.99,4.75,4.98,27300.0],["2024-09-30",5.01,5.17,4.95,5.1,63500.0],["2024-10-01",5.09,5.09,4.69,4.69,49300.0],["2024-10-02",4.68,4.71,4.55,4.61,41500.0],["2024-10-03",4.53,4.58,4.46,4.48,66600.0],["2024-10-04",4.59,4.68,4.46,4.65,38600.0],["2024-10-07",4.68,4.68,4.45,4.59,37800.0],["2024-10-08",4.61,4.67,4.51,4.65,47500.0],["2024-10-09",4.71,4.71,4.49,4.53,40100.0],["2024-10-10",4.45,4.51,4.3,4.31,68900.0],["2024-10-11",4.33,4.55,4.33,4.54,29700.0],["2024-10-14",4.49,4.57,4.36,4.43,35900.0],["2024-10-15",4.41,4.55,4.36,4.36,47300.0],["2024-10-16",4.45,4.55,4.3,4.5,52900.0],["2024-10-17",4.42,4.48,4.36,4.43,37900.0],["2024-10-18",4.46,4.47,4.31,4.42,56600.0],["2024-10-21",4.37,4.37,4.2,4.2,34900.0],["2024-10-22",4.14,4.26,4.08,4.11,64000.0],["2024-10-23",4.1,4.19,3.93,4.11,48900.0],["2024-10-24",4.13,4.13,3.94,3.99,36800.0],["2024-10-25",3.96,4.08,3.86,4.04,51800.0],["2024-10-28",4.07,4.14,3.98,4.13,37200.0],["2024-10-29",4.07,4.17,3.98,4.06,48300.0],["2024-10-30",4.07,4.13,4.03,4.09,42400.0],["2024-10-31",3.98,4.06,3.95,4.02,40700.0],["2024-11-01",3.94,3.99,3.91,3.94,41900.0],["2024-11-04",3.91,3.95,3.77,3.85,38600.0],["2024-11-05",3.79,4.21,3.78,4.21,56000.0],["2024-11-06",4.43,4.57,4.27,4.56,132400.0],["2024-11-07",4.49,4.49,4.24,4.29,64200.0],["2024-11-08",4.29,4.3,4.1,4.11,47200.0],["2024-11-11",4.24,4.28,4.15,4.19,26200.0],["2024-11-12",4.11,4.17,4.04,4.04,62900.0],["2024-11-13",4.13,4.13,3.87,3.87,46000.0],["2024-11-14",3.86,4.09,3.86,3.99,60100.0],["2024-11-15",4.06,4.2,3.9,4.18,57500.0],["2024-11-18",4.17,4.22,3.78,3.85,62800.0],["2024-11-19",3.84,3.86,3.67,3.68,39800.0],["2024-11-20",3.66,3.77,3.57,3.67,29100.0],["2024-11-21",3.66,3.83,3.64,3.78,46900.0],["2024-11-22",3.86,3.95,3.75,3.91,27600.0],["2024-11-25",3.96,4.12,3.96,4.0,33200.0],["2024-11-26",4.02,4.21,3.9,4.18,46400.0],["2024-11-27",4.24,4.39,4.18,4.21,59300.0],["2024-11-29",4.29,4.56,4.28,4.47,30400.0],["2024-12-02",4.46,4.77,4.46,4.68,62300.0],["2024-12-03",4.6,4.65,4.42,4.44,44000.0],["2024-12-04",4.42,4.55,4.31,4.51,37000.0],["2024-12-05",4.46,4.58,4.15,4.38,68000.0],["2024-12-06",4.0,4.5,3.85,4.22,135300.0],["2024-12-09",4.22,4.32,3.85,4.01,218300.0],["2024-12-10",3.95,3.96,3.69,3.72,85500.0],["2024-12-11",3.81,3.84,3.52,3.53,69700.0],["2024-12-12",3.5,3.59,3.47,3.52,56000.0],["2024-12-13",3.47,3.55,3.3,3.47,61900.0],["2024-12-16",3.5,3.64,3.41,3.45,56200.0],["2024-12-17",3.39,3.54,3.37,3.38,54800.0],["2024-12-18",3.41,3.51,3.23,3.23,111000.0],["2024-12-19",3.28,3.58,3.28,3.45,111700.0],["2024-12-20",3.37,3.57,3.25,3.26,208500.0],["2024-12-23",3.27,3.56,3.22,3.51,91800.0],["2024-12-24",3.5,3.93,3.46,3.56,334800.0],["2024-12-26",3.66,3.78,3.4,3.67,144100.0],["2024-12-27",3.66,3.93,3.56,3.9,406300.0],["2024-12-30",3.87,4.0,3.78,3.99,301500.0],["2024-12-31",3.99,4.28,3.9,4.25,189500.0],["2025-01-02",4.23,4.63,4.04,4.56,102800.0],["2025-01-03",4.65,4.75,4.38,4.55,93000.0],["2025-01-06",4.55,4.72,4.15,4.43,116100.0],["2025-01-07",4.4,4.45,4.04,4.39,85400.0],["2025-01-08",4.34,4.34,4.11,4.28,153400.0],["2025-01-10",4.14,4.33,4.05,4.25,94400.0],["2025-01-13",4.11,4.19,3.95,4.16,105900.0],["2025-01-14",4.13,4.13,3.77,4.1,108600.0],["2025-01-15",4.21,4.22,3.88,4.15,67900.0],["2025-01-16",4.12,4.2,3.94,4.15,63100.0],["2025-01-17",4.2,4.2,3.9,4.15,103900.0],["2025-01-21",4.19,4.19,4.06,4.15,55000.0],["2025-01-22",4.09,4.2,3.96,4.15,77000.0],["2025-01-23",4.14,4.44,4.04,4.36,108800.0],["2025-01-24",4.4,4.53,4.2,4.28,63500.0],["2025-01-27",4.13,4.38,4.13,4.19,56100.0],["2025-01-28",4.19,4.28,3.97,4.18,53500.0],["2025-01-29",4.17,4.26,4.0,4.15,50500.0],["2025-01-30",4.16,4.4,4.14,4.37,32300.0],["2025-01-31",4.39,4.6,4.3,4.33,88300.0],["2025-02-03",4.2,4.48,4.09,4.19,36300.0],["2025-02-04",4.27,4.27,4.06,4.11,51400.0],["2025-02-05",4.11,4.17,3.94,4.0,40700.0],["2025-02-06",4.05,4.07,3.7,4.05,50200.0],["2025-02-07",3.99,4.36,3.86,4.28,70800.0],["2025-02-10",4.28,4.28,3.91,4.18,74000.0],["2025-02-11",4.13,4.13,3.84,3.95,133400.0],["2025-02-12",3.87,3.94,3.81,3.9,118900.0],["2025-02-13",3.95,4.04,3.85,3.9,42500.0],["2025-02-14",4.0,4.0,3.75,3.87,66200.0],["2025-02-18",3.9,4.01,3.77,3.9,39300.0],["2025-02-19",3.91,3.91,3.73,3.8,69600.0],["2025-02-20",3.8,3.98,3.55,3.74,116500.0],["2025-02-21",3.83,3.83,3.57,3.65,72200.0],["2025-02-24",3.72,3.72,3.52,3.59,61100.0],["2025-02-25",3.64,3.68,3.51,3.51,61400.0],["2025-02-26",3.55,3.66,3.4,3.61,84400.0],["2025-02-27",3.61,3.71,3.54,3.63,17500.0],["2025-02-28",3.63,4.0,3.58,3.8,244400.0],["2025-03-03",3.73,3.93,3.49,3.89,205800.0],["2025-03-04",3.79,4.16,3.4,4.07,153000.0],["2025-03-05",4.06,4.15,3.9,4.14,99100.0],["2025-03-06",4.14,4.15,3.8,4.13,58500.0],["2025-03-07",4.15,4.4,3.94,4.13,42200.0],["2025-03-10",4.06,4.22,3.65,3.72,111000.0],["2025-03-11",3.73,3.73,3.55,3.58,39900.0],["2025-03-12",3.58,3.6,3.07,3.3,271800.0],["2025-03-13",2.98,2.98,2.25,2.64,625100.0],["2025-03-14",2.53,2.54,2.26,2.44,309900.0],["2025-03-17",2.44,2.6,2.44,2.49,119000.0],["2025-03-18",2.46,2.51,2.36,2.42,53100.0],["2025-03-19",2.35,2.48,2.33,2.46,65000.0],["2025-03-20",2.44,2.44,2.19,2.34,81100.0],["2025-03-21",2.34,2.39,2.17,2.35,153000.0],["2025-03-24",2.34,2.41,2.23,2.34,52700.0],["2025-03-25",2.31,2.42,2.22,2.25,38900.0],["2025-03-26",2.21,2.25,2.1,2.25,45800.0],["2025-03-27",2.25,2.41,2.17,2.32,298100.0],["2025-03-28",2.29,2.29,2.12,2.19,102900.0],["2025-03-31",2.17,2.4,2.06,2.2,128500.0],["2025-04-01",2.19,2.27,2.05,2.23,51900.0],["2025-04-02",2.2,2.27,2.16,2.19,105500.0],["2025-04-03",2.09,2.1,1.85,1.91,60400.0],["2025-04-04",1.86,2.21,1.73,2.09,86900.0],["2025-04-07",1.97,2.2,1.88,2.08,64200.0],["2025-04-08",2.18,2.21,1.82,1.88,103000.0],["2025-04-09",1.89,2.13,1.7,1.9,385300.0],["2025-04-10",1.84,1.87,1.72,1.79,59900.0],["2025-04-11",1.79,1.99,1.67,1.99,145400.0],["2025-04-14",2.07,2.11,1.77,1.78,131400.0],["2025-04-15",1.76,1.79,1.6,1.62,69700.0],["2025-04-16",1.64,1.76,1.55,1.63,77300.0],["2025-04-17",1.63,1.73,1.55,1.67,114900.0],["2025-04-21",1.63,1.71,1.49,1.66,101700.0],["2025-04-22",1.62,1.72,1.57,1.7,74200.0],["2025-04-23",1.75,1.86,1.63,1.7,98000.0],["2025-04-24",1.69,1.75,1.66,1.7,58400.0],["2025-04-25",1.66,1.73,1.56,1.59,78800.0],["2025-04-28",1.58,1.64,1.48,1.54,75800.0],["2025-04-29",1.58,1.62,1.5,1.57,83900.0],["2025-04-30",1.57,1.6,1.45,1.53,114000.0],["2025-05-01",1.52,1.56,1.47,1.5,63300.0],["2025-05-02",1.53,1.54,1.46,1.5,77100.0],["2025-05-05",1.46,1.48,1.36,1.36,64400.0],["2025-05-06",1.32,1.36,1.16,1.2,132000.0],["2025-05-07",1.2,1.26,1.2,1.25,32900.0],["2025-05-08",1.24,1.25,1.14,1.19,1041500.0],["2025-05-09",1.19,1.19,1.07,1.07,73600.0],["2025-05-12",1.13,1.23,1.13,1.16,104000.0],["2025-05-13",1.15,1.31,0.8,0.9,1434400.0],["2025-05-14",0.91,1.05,0.58,0.69,1555900.0],["2025-05-15",0.71,0.85,0.57,0.79,1777000.0],["2025-05-16",0.79,0.88,0.77,0.86,452900.0],["2025-05-19",0.87,0.91,0.82,0.91,136800.0],["2025-05-20",0.9,0.92,0.85,0.92,167800.0],["2025-05-21",0.88,0.88,0.79,0.81,190900.0],["2025-05-22",0.89,0.94,0.79,0.87,811400.0],["2025-05-23",0.84,0.89,0.8,0.87,163800.0],["2025-05-27",0.85,0.92,0.8,0.91,176200.0],["2025-05-28",0.92,0.97,0.86,0.95,152400.0],["2025-05-29",0.99,1.1,0.95,1.09,169400.0],["2025-05-30",1.1,1.48,0.99,1.43,4564300.0],["2025-06-02",1.47,2.23,1.4,1.46,4990300.0],["2025-06-03",1.53,1.55,1.25,1.34,1220600.0],["2025-06-04",1.34,1.49,1.26,1.3,1531000.0],["2025-06-05",1.37,1.83,1.33,1.46,3737500.0],["2025-06-06",1.52,1.58,1.33,1.35,778700.0],["2025-06-09",1.3,1.38,1.19,1.28,493800.0],["2025-06-10",1.35,1.52,1.25,1.28,1198200.0],["2025-06-11",1.28,1.31,1.21,1.22,381800.0],["2025-06-12",1.22,1.24,1.15,1.22,267800.0],["2025-06-13",1.17,1.23,1.14,1.15,209400.0],["2025-06-16",1.14,1.22,1.14,1.22,132500.0],["2025-06-17",1.18,1.28,1.16,1.22,139400.0],["2025-06-18",1.22,1.25,1.19,1.19,128000.0],["2025-06-20",1.23,1.26,1.18,1.2,181000.0],["2025-06-23",1.19,1.26,1.19,1.19,159700.0],["2025-06-24",1.2,1.25,1.17,1.17,73200.0],["2025-06-25",1.13,1.18,1.12,1.13,152800.0],["2025-06-26",1.13,1.35,1.12,1.27,397500.0],["2025-06-27",1.24,1.58,1.24,1.25,3351400.0],["2025-06-30",1.31,1.53,1.27,1.38,638500.0],["2025-07-01",1.54,1.83,1.54,1.63,1950900.0],["2025-07-02",1.72,1.77,1.6,1.6,454900.0],["2025-07-03",1.61,1.76,1.61,1.73,217000.0],["2025-07-07",1.66,1.69,1.49,1.49,262500.0],["2025-07-08",1.51,1.6,1.43,1.45,246800.0],["2025-07-09",1.43,1.5,1.41,1.46,352000.0],["2025-07-10",1.43,1.52,1.4,1.46,141500.0],["2025-07-11",1.47,1.48,1.43,1.47,69200.0],["2025-07-14",1.43,1.46,1.41,1.42,58400.0],["2025-07-15",1.4,1.53,1.4,1.45,81400.0],["2025-07-16",1.41,1.43,1.37,1.37,73600.0],["2025-07-17",1.32,1.49,1.32,1.43,124300.0],["2025-07-18",1.43,1.47,1.4,1.45,65200.0],["2025-07-21",1.49,1.49,1.4,1.4,106000.0],["2025-07-22",1.42,1.54,1.37,1.49,244900.0],["2025-07-23",1.47,1.65,1.47,1.63,145500.0],["2025-07-24",1.6,2.22,1.6,1.97,1901700.0],["2025-07-25",1.93,1.97,1.75,1.79,344200.0],["2025-07-28",1.85,2.31,1.79,1.97,755800.0],["2025-07-29",1.95,1.99,1.72,1.89,224700.0],["2025-07-30",1.94,1.97,1.77,1.84,204700.0],["2025-07-31",1.85,1.92,1.78,1.79,118900.0],["2025-08-01",1.75,1.79,1.67,1.7,117600.0],["2025-08-04",1.68,1.78,1.64,1.68,143100.0],["2025-08-05",1.72,1.8,1.65,1.66,63900.0],["2025-08-06",1.62,1.66,1.54,1.56,89500.0],["2025-08-07",1.52,1.61,1.5,1.5,95500.0],["2025-08-08",1.5,1.53,1.37,1.38,204500.0],["2025-08-11",1.38,1.41,1.23,1.27,201600.0],["2025-08-12",1.33,1.35,1.22,1.3,194800.0],["2025-08-13",1.39,1.61,1.39,1.59,330600.0],["2025-08-14",1.57,1.59,1.44,1.46,117900.0],["2025-08-15",1.44,1.56,1.41,1.53,133500.0],["2025-08-18",1.57,1.62,1.5,1.58,88600.0],["2025-08-19",1.55,1.63,1.52,1.52,78400.0],["2025-08-20",1.48,1.54,1.44,1.53,60100.0],["2025-08-21",1.57,1.61,1.5,1.53,57300.0],["2025-08-22",1.51,1.83,1.51,1.79,311800.0],["2025-08-25",1.73,2.06,1.68,1.98,257000.0],["2025-08-26",1.92,2.03,1.76,1.81,188800.0],["2025-08-27",1.8,1.96,1.8,1.87,152500.0],["2025-08-28",1.89,1.98,1.88,1.93,106800.0],["2025-08-29",2.02,2.03,1.9,1.97,117000.0],["2025-09-02",1.96,2.05,1.78,1.79,190700.0],["2025-09-03",1.79,2.1,1.78,2.03,1511700.0],["2025-09-04",2.19,2.44,1.92,2.1,1068000.0],["2025-09-05",2.1,2.17,1.87,1.9,315200.0],["2025-09-08",1.97,2.02,1.89,1.99,283800.0],["2025-09-09",1.95,2.08,1.95,2.02,161900.0],["2025-09-10",2.0,2.07,1.95,1.97,143700.0],["2025-09-11",1.99,2.04,1.96,1.96,137800.0],["2025-09-12",1.98,1.99,1.83,1.88,128000.0],["2025-09-15",1.96,2.02,1.88,2.0,151300.0],["2025-09-16",2.0,2.03,1.94,2.02,142700.0],["2025-09-17",2.05,2.05,1.96,1.99,180300.0],["2025-09-18",2.0,2.04,1.92,2.02,63800.0],["2025-09-19",1.95,2.01,1.83,1.83,196700.0],["2025-09-22",1.98,2.21,1.83,1.96,256300.0],["2025-09-23",1.94,2.01,1.94,1.99,58400.0],["2025-09-24",1.96,2.03,1.96,1.99,53400.0],["2025-09-25",2.0,2.06,1.95,1.99,26800.0],["2025-09-26",2.04,2.08,1.97,2.08,84700.0],["2025-09-29",2.05,2.07,1.97,2.0,48700.0],["2025-09-30",2.02,2.09,1.97,2.06,94400.0],["2025-10-01",2.03,2.09,2.0,2.03,22000.0],["2025-10-02",2.0,2.03,1.97,2.0,33600.0],["2025-10-03",2.0,2.02,1.94,1.99,57900.0],["2025-10-06",2.0,2.0,1.93,1.95,47600.0],["2025-10-07",1.99,1.99,1.85,1.86,100200.0],["2025-10-08",1.91,1.91,1.71,1.79,198900.0],["2025-10-09",1.84,1.84,1.7,1.73,58900.0],["2025-10-10",1.78,1.82,1.52,1.56,160900.0],["2025-10-13",1.56,1.63,1.54,1.62,37000.0],["2025-10-14",1.56,1.69,1.56,1.65,26000.0],["2025-10-15",1.68,1.77,1.55,1.6,57700.0],["2025-10-16",1.57,1.64,1.52,1.53,100800.0],["2025-10-17",1.51,1.62,1.48,1.5,136100.0],["2025-10-20",1.5,1.59,1.5,1.59,47600.0],["2025-10-21",1.69,1.9,1.62,1.87,365400.0],["2025-10-22",1.87,1.89,1.76,1.77,206200.0],["2025-10-23",1.76,1.78,1.66,1.69,90000.0],["2025-10-24",1.69,1.72,1.68,1.69,51000.0],["2025-10-27",1.7,1.74,1.69,1.69,54000.0],["2025-10-28",1.69,1.7,1.55,1.59,60300.0],["2025-10-29",1.55,1.61,1.53,1.54,40600.0],["2025-10-30",1.5,1.54,1.48,1.52,39800.0],["2025-10-31",1.49,1.55,1.48,1.53,52200.0],["2025-11-03",1.49,1.53,1.48,1.49,43100.0],["2025-11-04",1.45,1.5,1.45,1.49,35600.0],["2025-11-05",1.47,1.48,1.41,1.44,90000.0],["2025-11-06",1.4,1.44,1.37,1.42,34900.0],["2025-11-07",1.43,1.46,1.38,1.41,55600.0],["2025-11-10",1.41,1.42,1.36,1.4,31800.0],["2025-11-11",1.38,1.45,1.36,1.39,16900.0],["2025-11-12",1.36,1.43,1.36,1.38,52400.0],["2025-11-13",1.36,1.45,1.33,1.34,72300.0],["2025-11-14",1.34,1.36,1.3,1.31,32500.0],["2025-11-17",1.3,1.34,1.22,1.26,51100.0],["2025-11-18",1.28,1.3,1.21,1.27,38000.0],["2025-11-19",1.25,1.28,1.2,1.28,75200.0],["2025-11-20",1.3,1.32,1.22,1.27,52200.0],["2025-11-21",1.26,1.26,1.17,1.25,30200.0],["2025-11-24",1.23,1.24,1.16,1.18,17600.0],["2025-11-25",1.2,1.27,1.14,1.19,50800.0],["2025-11-26",1.18,1.45,1.15,1.4,121300.0],["2025-11-28",1.45,1.48,1.29,1.37,57700.0],["2025-12-01",1.35,1.49,1.26,1.47,121000.0],["2025-12-02",1.47,1.51,1.42,1.47,83600.0],["2025-12-03",1.53,1.8,1.52,1.8,4906800.0],["2025-12-04",1.81,1.9,1.65,1.77,970600.0],["2025-12-05",1.74,1.87,1.7,1.8,400900.0],["2025-12-08",1.78,1.84,1.71,1.76,201500.0],["2025-12-09",1.74,2.05,1.74,1.96,298800.0],["2025-12-10",1.93,2.01,1.89,1.9,114500.0],["2025-12-11",1.91,1.99,1.86,1.94,125300.0],["2025-12-12",1.92,1.96,1.86,1.91,59900.0],["2025-12-15",1.93,1.96,1.79,1.81,49100.0],["2025-12-16",1.77,1.84,1.74,1.81,59100.0],["2025-12-17",1.77,1.91,1.77,1.86,79700.0],["2025-12-18",1.83,1.9,1.78,1.8,65700.0],["2025-12-19",1.75,1.89,1.71,1.85,130600.0],["2025-12-22",1.86,1.9,1.77,1.85,55000.0],["2025-12-23",1.83,1.85,1.79,1.81,54300.0],["2025-12-24",1.77,1.87,1.76,1.86,37800.0],["2025-12-26",1.85,1.85,1.8,1.83,48300.0],["2025-12-29",1.79,1.91,1.78,1.87,193900.0],["2025-12-30",1.83,1.93,1.81,1.88,65600.0],["2025-12-31",1.85,2.11,1.82,1.99,205200.0],["2026-01-02",1.96,2.09,1.95,2.02,174600.0],["2026-01-05",2.03,2.08,1.97,1.97,104900.0],["2026-01-06",1.97,2.0,1.95,2.0,47900.0],["2026-01-07",2.0,2.02,1.8,1.8,56100.0],["2026-01-08",1.8,1.88,1.78,1.82,65700.0],["2026-01-09",1.84,1.84,1.66,1.66,126300.0],["2026-01-12",1.66,1.78,1.62,1.74,49700.0],["2026-01-13",1.78,1.86,1.68,1.68,34000.0],["2026-01-14",1.68,1.8,1.64,1.69,41200.0],["2026-01-15",1.66,1.67,1.58,1.66,38900.0],["2026-01-16",1.68,1.72,1.66,1.68,40500.0],["2026-01-20",1.66,1.69,1.61,1.63,88900.0],["2026-01-21",1.66,1.73,1.65,1.68,32000.0],["2026-01-22",1.72,1.72,1.64,1.68,65900.0],["2026-01-23",1.75,1.75,1.62,1.66,56500.0],["2026-01-26",1.61,1.69,1.54,1.54,35200.0],["2026-01-27",1.6,1.63,1.5,1.52,40400.0],["2026-01-28",1.5,1.55,1.47,1.53,20400.0],["2026-01-29",1.49,1.55,1.48,1.52,52400.0],["2026-01-30",1.55,1.55,1.45,1.47,88000.0],["2026-02-02",1.45,1.52,1.43,1.45,52200.0],["2026-02-03",1.44,1.49,1.44,1.45,17500.0],["2026-02-04",1.48,1.54,1.46,1.49,29800.0],["2026-02-05",1.48,1.51,1.44,1.44,18000.0],["2026-02-06",1.46,1.47,1.43,1.44,45600.0],["2026-02-09",1.44,1.48,1.43,1.46,51500.0],["2026-02-10",1.54,1.54,1.42,1.42,48400.0],["2026-02-11",1.46,1.46,1.41,1.41,65700.0],["2026-02-12",1.42,1.47,1.32,1.38,26600.0],["2026-02-13",1.39,1.39,1.35,1.39,11600.0],["2026-02-17",1.36,1.39,1.33,1.35,39600.0],["2026-02-18",1.35,1.44,1.33,1.39,48200.0],["2026-02-19",1.38,1.46,1.32,1.38,27900.0],["2026-02-20",1.35,1.41,1.35,1.39,48100.0],["2026-02-23",1.36,1.4,1.33,1.4,40200.0],["2026-02-24",1.4,1.46,1.35,1.38,48800.0],["2026-02-25",1.38,1.47,1.37,1.42,38100.0],["2026-02-26",1.45,1.46,1.4,1.43,24700.0],["2026-02-27",1.39,1.5,1.39,1.44,74700.0],["2026-03-02",1.48,1.48,1.37,1.38,22100.0],["2026-03-03",1.31,1.43,1.31,1.42,34400.0],["2026-03-04",1.46,1.52,1.46,1.48,32400.0],["2026-03-05",1.47,1.49,1.43,1.48,35300.0],["2026-03-06",1.47,1.49,1.42,1.49,46700.0],["2026-03-09",1.46,1.6,1.37,1.57,70700.0],["2026-03-10",1.58,1.61,1.52,1.58,32200.0],["2026-03-11",1.64,1.67,1.55,1.63,13778300.0],["2026-03-12",2.6,2.73,2.25,2.4,47169600.0],["2026-03-13",2.41,2.9,2.38,2.69,4247500.0],["2026-03-16",2.71,2.9,2.58,2.72,1612200.0],["2026-03-17",2.72,2.93,2.51,2.89,904700.0],["2026-03-18",2.8,3.6,2.8,3.57,1967000.0],["2026-03-19",3.54,3.68,3.37,3.67,510700.0],["2026-03-20",3.66,3.94,3.47,3.69,730800.0],["2026-03-23",3.79,4.14,3.72,4.01,765500.0],["2026-03-24",3.97,4.48,3.91,4.2,992400.0],["2026-03-25",4.16,4.29,4.01,4.15,626900.0],["2026-03-26",4.08,4.37,4.0,4.2,764800.0],["2026-03-27",4.16,4.25,4.03,4.09,421100.0],["2026-03-30",4.0,4.19,3.66,3.96,458900.0],["2026-03-31",4.08,4.12,3.95,4.05,279300.0],["2026-04-01",4.07,4.33,3.86,4.2,540400.0],["2026-04-02",4.18,4.22,4.12,4.2,196400.0],["2026-04-06",4.19,4.47,4.13,4.4,635700.0],["2026-04-07",4.41,4.76,4.4,4.6,681100.0],["2026-04-08",4.69,4.8,4.5,4.7,299200.0],["2026-04-09",4.71,5.22,4.63,5.03,1094100.0],["2026-04-10",4.98,5.13,4.62,5.05,486400.0],["2026-04-13",4.94,5.19,4.81,5.1,362000.0],["2026-04-14",5.1,5.3,5.01,5.12,529400.0],["2026-04-15",5.1,5.21,4.94,5.18,426600.0],["2026-04-16",5.15,5.28,5.1,5.1,203500.0],["2026-04-17",5.08,5.33,5.06,5.15,303100.0],["2026-04-20",5.19,5.52,5.19,5.39,778800.0],["2026-04-21",5.45,5.54,5.06,5.06,424000.0],["2026-04-22",5.11,5.35,4.89,4.93,396700.0],["2026-04-23",4.92,4.96,4.12,4.27,814900.0],["2026-04-24",4.32,4.35,3.99,3.99,458300.0],["2026-04-27",3.97,3.97,3.67,3.68,323800.0],["2026-04-28",3.7,3.89,3.7,3.82,161100.0],["2026-04-29",3.83,4.03,3.79,3.93,188200.0],["2026-04-30",3.89,4.15,3.86,4.07,158100.0],["2026-05-01",4.09,4.41,4.06,4.4,159500.0],["2026-05-04",4.4,4.64,4.36,4.54,317200.0],["2026-05-05",4.56,4.7,4.39,4.4,171000.0],["2026-05-06",4.39,4.44,4.24,4.24,124300.0],["2026-05-07",4.2,4.24,4.01,4.16,124900.0],["2026-05-08",4.19,4.24,4.04,4.22,139100.0],["2026-05-11",4.21,4.28,3.87,3.91,205200.0],["2026-05-12",3.86,3.91,3.81,3.91,124700.0],["2026-05-13",3.89,3.99,3.54,3.62,287400.0],["2026-05-14",3.62,4.07,3.57,4.07,165600.0],["2026-05-15",4.07,4.21,3.98,4.04,158900.0],["2026-05-18",4.04,4.55,4.04,4.36,230200.0],["2026-05-19",4.35,4.48,4.28,4.34,205200.0],["2026-05-20",4.29,4.31,4.01,4.06,159400.0],["2026-05-21",4.08,4.26,4.0,4.26,96700.0],["2026-05-22",4.27,4.34,4.16,4.34,69600.0],["2026-05-26",4.35,4.54,4.33,4.48,93500.0],["2026-05-27",4.42,4.68,4.39,4.48,149200.0],["2026-05-28",4.5,4.6,4.45,4.57,151000.0],["2026-05-29",4.5,4.5,4.25,4.46,143600.0],["2026-06-01",4.41,4.59,4.22,4.33,343100.0],["2026-06-02",4.33,4.52,4.25,4.47,314000.0],["2026-06-03",4.44,4.99,4.32,4.44,2094600.0],["2026-06-04",5.24,5.9,4.53,5.27,2883300.0],["2026-06-05",5.26,5.55,4.86,5.13,877300.0],["2026-06-08",5.25,5.85,5.23,5.24,701400.0],["2026-06-09",5.34,5.55,5.1,5.31,236900.0],["2026-06-10",5.33,5.5,5.15,5.18,220200.0],["2026-06-11",5.24,5.57,5.24,5.31,294700.0],["2026-06-12",5.31,5.5,5.29,5.45,125200.0],["2026-06-15",5.51,5.7,5.1,5.1,336400.0],["2026-06-16",5.11,5.19,4.58,4.59,383200.0],["2026-06-17",4.62,4.7,4.53,4.56,99700.0],["2026-06-18",4.54,4.59,4.36,4.43,172600.0],["2026-06-22",4.38,4.7,4.36,4.7,242700.0],["2026-06-23",4.54,4.71,4.38,4.45,94000.0],["2026-06-24",4.4,4.46,4.25,4.3,213400.0],["2026-06-25",4.34,4.44,4.19,4.21,102300.0],["2026-06-26",4.13,4.19,4.01,4.1,128600.0],["2026-06-29",4.06,4.1,3.85,3.89,184500.0],["2026-06-30",4.03,4.5,4.0,4.2,511700.0],["2026-07-01",4.27,4.49,4.2,4.36,339300.0],["2026-07-02",4.31,4.31,3.91,3.94,376400.0],["2026-07-06",3.95,4.65,3.95,4.3,429100.0],["2026-07-07",4.3,4.36,4.17,4.25,144300.0],["2026-07-08",4.3,4.42,4.15,4.39,126100.0],["2026-07-09",4.45,4.45,4.16,4.18,239100.0],["2026-07-10",4.24,4.33,3.95,4.12,234000.0],["2026-07-13",4.12,4.28,3.96,4.12,258600.0],["2026-07-14",4.21,4.35,4.1,4.2,89900.0],["2026-07-15",4.21,4.21,4.12,4.15,85400.0],["2026-07-16",4.18,4.3,3.97,3.99,203700.0],["2026-07-17",3.99,4.02,3.85,3.96,85500.0],["2026-07-20",3.95,4.05,3.87,3.87,133700.0],["2026-07-21",3.9,3.95,3.75,3.84,248100.0],["2026-07-22",3.88,3.92,3.73,3.79,112900.0],["2026-07-23",3.8,3.85,3.72,3.8,133200.0],["2026-07-24",3.76,3.82,3.64,3.77,78700.0],["2026-07-27",3.8,3.87,3.7,3.83,118800.0],["2026-07-28",3.85,3.89,3.76,3.86,79600.0],["2026-07-29",3.88,3.88,3.65,3.74,106000.0],["2026-07-30",3.76,3.76,3.55,3.71,92100.0],["2026-07-31",3.75,3.93,3.73,3.81,88300.0],["2026-08-03",3.91,4.01,3.84,3.97,66400.0],["2026-08-04",3.96,4.27,3.94,4.25,132900.0],["2026-08-05",4.18,4.34,4.07,4.18,192700.0],["2026-08-06",4.2,4.3,3.85,4.12,196000.0],["2026-08-07",4.07,4.24,3.97,4.19,112400.0],["2026-08-10",4.13,4.41,4.09,4.25,103800.0],["2026-08-11",4.27,4.31,4.13,4.16,73100.0],["2026-08-12",4.11,4.2,3.93,3.97,66500.0],["2026-08-13",4.01,4.14,3.95,4.01,62000.0],["2026-08-14",4.01,4.05,3.98,3.99,58000.0],["2026-08-17",3.93,3.94,3.68,3.68,141200.0],["2026-08-18",3.66,3.84,3.6,3.67,207800.0],["2026-08-19",3.69,4.0,3.68,3.92,124300.0],["2026-08-20",3.87,3.93,3.73,3.83,95900.0],["2026-08-21",3.79,3.95,3.73,3.92,42800.0],["2026-08-24",3.9,3.92,3.72,3.74,64600.0],["2026-08-25",3.74,3.8,3.68,3.74,96200.0],["2026-08-26",3.76,3.98,3.72,3.93,128300.0],["2026-08-27",3.9,3.91,3.7,3.84,73400.0],["2026-08-28",3.86,4.05,3.86,3.96,64700.0],["2026-08-31",3.99,4.12,3.9,3.92,221600.0],["2026-09-01",3.92,4.26,3.87,3.96,309100.0],["2026-09-02",4.05,4.07,3.8,3.81,4544500.0],["2026-09-03",5.55,6.25,4.0,4.4,13411721.0],["2026-09-04",4.38,4.76,4.26,4.4,3060119.936185],["2026-09-08",4.59,4.7,4.06,4.17,1131960.101928],["2026-09-09",4.13,4.18,4.02,4.06,507974.464225],["2026-09-10",4.16,4.31,4.04,4.29,740434.38965]]}