{"t":"TSLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-21",4.5093,4.6217,4.4812,4.4953,2379300.0],["2014-03-24",4.5093,4.5767,4.5037,4.5234,242500.0],["2014-03-25",4.5515,4.7032,4.5515,4.6386,217400.0],["2014-03-26",4.6919,4.706,4.6048,4.6919,106700.0],["2014-03-27",4.7437,4.7437,4.6718,4.7006,51600.0],["2014-03-28",4.7006,4.7149,4.6574,4.6574,39400.0],["2014-03-31",4.6776,4.7724,4.6431,4.7724,254800.0],["2014-04-01",4.7839,4.7839,4.7006,4.7724,116300.0],["2014-04-02",4.7839,4.7839,4.7092,4.7724,94100.0],["2014-04-03",4.7868,4.7868,4.7092,4.7868,59800.0],["2014-04-04",4.7868,4.7983,4.7207,4.7868,294900.0],["2014-04-07",4.8012,4.9191,4.7351,4.8558,134200.0],["2014-04-08",4.8156,4.8702,4.7696,4.8357,67200.0],["2014-04-09",4.8702,4.8846,4.7753,4.8616,69500.0],["2014-04-10",4.8788,4.8817,4.7954,4.8357,130000.0],["2014-04-11",4.7782,4.8846,4.7724,4.8414,110800.0],["2014-04-14",4.8299,4.8587,4.7811,4.8587,86500.0],["2014-04-15",4.8788,4.8817,4.8299,4.8587,151700.0],["2014-04-16",4.8846,5.0226,4.8673,5.0197,121000.0],["2014-04-17",5.0024,5.1174,4.9593,5.0772,146000.0],["2014-04-21",5.0772,5.1146,4.9593,5.0254,78700.0],["2014-04-22",5.0456,5.1548,5.0398,5.0772,68400.0],["2014-04-23",5.0801,5.3129,5.0801,5.2267,91300.0],["2014-04-24",5.2583,5.3589,5.1778,5.1979,137000.0],["2014-04-25",5.1893,5.2612,5.1031,5.2554,76900.0],["2014-04-28",5.2871,5.3618,5.1548,5.2986,204700.0],["2014-04-29",5.3704,5.3733,5.1289,5.2238,113400.0],["2014-04-30",5.1922,5.2181,5.1318,5.2181,92600.0],["2014-05-01",5.2382,5.3733,5.1778,5.2669,112000.0],["2014-05-02",5.2669,5.3302,5.1663,5.2238,94500.0],["2014-05-05",5.2698,5.2928,5.1807,5.2554,76400.0],["2014-05-06",5.2324,5.2784,5.0743,5.2209,106300.0],["2014-05-07",5.2209,5.2583,5.0714,5.1088,107400.0],["2014-05-08",5.0887,5.2181,5.0312,5.1577,26000.0],["2014-05-09",5.2899,5.2899,5.1031,5.1491,61000.0],["2014-05-12",5.1893,5.2152,5.1548,5.1663,51800.0],["2014-05-13",5.1749,5.2324,5.0944,5.1606,37700.0],["2014-05-14",5.1347,5.2181,5.1059,5.1289,31900.0],["2014-05-15",5.1146,5.2209,5.0369,5.1749,37700.0],["2014-05-16",5.1893,5.2698,5.1376,5.2238,31800.0],["2014-05-19",5.1979,5.2756,5.1979,5.2669,57400.0],["2014-05-20",5.2899,5.4653,5.2439,5.3992,100600.0],["2014-05-21",5.4682,5.5602,5.4251,5.4854,81500.0],["2014-05-22",5.4538,5.6436,5.4222,5.4624,100000.0],["2014-05-23",5.4883,5.6004,5.4164,5.5171,97000.0],["2014-05-27",5.5516,5.8736,5.5199,5.7068,147800.0],["2014-05-28",5.7298,5.8764,5.6723,5.7298,81500.0],["2014-05-29",5.8074,6.023,5.7269,5.9828,212900.0],["2014-05-30",6.0115,6.1582,5.9655,6.092,227400.0],["2014-06-02",6.1927,6.2473,6.1122,6.2128,79100.0],["2014-06-03",6.0345,6.5635,5.8304,6.3537,301700.0],["2014-06-04",6.3594,6.828,5.7873,6.4572,642600.0],["2014-06-05",6.5118,6.7159,6.3422,6.414,368800.0],["2014-06-06",6.4629,6.6872,6.3077,6.4485,165600.0],["2014-06-09",6.3105,6.6383,6.2674,6.4744,420700.0],["2014-06-10",6.5003,6.8108,6.4744,6.7332,453200.0],["2014-06-11",6.7734,7.0178,6.5434,6.8712,336100.0],["2014-06-12",6.9603,6.9977,6.23,6.5348,578500.0],["2014-06-13",6.598,6.6843,6.253,6.2818,523000.0],["2014-06-16",6.2617,6.2617,5.4193,5.4624,901800.0],["2014-06-17",5.4768,5.6809,5.2669,5.6321,569100.0],["2014-06-18",5.6321,5.6321,5.3733,5.4308,138600.0],["2014-06-19",5.4596,5.5717,5.3906,5.4251,140100.0],["2014-06-20",5.4164,5.4481,5.2066,5.2066,910800.0],["2014-06-23",5.3359,5.3388,5.1318,5.2209,399200.0],["2014-06-24",5.1951,5.2813,5.1893,5.2008,142300.0],["2014-06-25",5.2066,5.3417,5.1433,5.3072,229400.0],["2014-06-26",5.3571,5.5303,5.3571,5.495,251800.0],["2014-06-27",5.495,5.6477,5.4363,5.5949,588400.0],["2014-06-30",5.6242,6.5166,5.6125,6.408,977100.0],["2014-07-01",6.4637,6.4725,6.1203,6.3023,299100.0],["2014-07-02",6.3434,6.4461,6.2113,6.3991,191200.0],["2014-07-03",6.4667,6.5782,6.3727,6.5635,138200.0],["2014-07-07",6.5459,6.5459,6.3287,6.4549,180600.0],["2014-07-08",6.4461,6.4461,6.1643,6.1673,136300.0],["2014-07-09",6.4021,6.4021,6.1203,6.135,52000.0],["2014-07-10",6.0909,6.1174,5.9647,6.0821,64100.0],["2014-07-11",6.1085,6.2172,6.0175,6.135,72100.0],["2014-07-14",6.0939,6.135,5.9999,6.0352,61100.0],["2014-07-15",6.0293,6.1408,5.953,6.0616,28800.0],["2014-07-16",6.0909,6.1614,5.9735,6.0498,56000.0],["2014-07-17",5.9177,6.132,5.906,5.997,42900.0],["2014-07-18",6.0557,6.0763,5.9647,6.0763,43900.0],["2014-07-21",6.044,6.0469,5.95,5.9911,27200.0],["2014-07-22",5.9676,6.0733,5.953,6.044,17300.0],["2014-07-23",6.0674,6.0674,5.9559,5.9911,19600.0],["2014-07-24",6.0234,6.0528,5.9324,6.0117,21100.0],["2014-07-25",6.0146,6.0733,5.9295,6.0146,26300.0],["2014-07-28",6.041,6.0733,5.9442,6.0058,61300.0],["2014-07-29",5.9735,6.0704,5.9236,6.041,35000.0],["2014-07-30",6.0616,6.0645,5.9823,6.0029,52400.0],["2014-07-31",5.9853,6.0528,5.6858,5.6858,129500.0],["2014-08-01",5.7181,5.8414,5.5772,5.5919,58700.0],["2014-08-04",5.6271,5.7651,5.5772,5.6624,62700.0],["2014-08-05",6.0616,6.0616,5.5772,5.5802,121600.0],["2014-08-06",5.2984,5.3072,5.1369,5.1663,3188100.0],["2014-08-07",5.181,5.2778,5.1076,5.2632,651800.0],["2014-08-08",5.2631,5.2837,5.2103,5.269,408900.0],["2014-08-11",5.2778,5.3042,5.225,5.2866,388700.0],["2014-08-12",5.2837,5.3101,5.2309,5.2602,386900.0],["2014-08-13",5.269,5.272,5.1956,5.2015,395000.0],["2014-08-14",5.2103,5.2221,5.1428,5.1722,353800.0],["2014-08-15",5.1986,5.2221,5.1516,5.1604,562400.0],["2014-08-18",5.1751,5.2514,5.1516,5.2455,190500.0],["2014-08-19",5.2162,5.2279,5.1604,5.181,196200.0],["2014-08-20",5.178,5.2191,5.1722,5.1868,121100.0],["2014-08-21",5.2103,5.2543,5.1898,5.1956,131600.0],["2014-08-22",5.1956,5.2191,5.1604,5.1986,145600.0],["2014-08-25",5.225,5.225,5.1751,5.2221,75200.0],["2014-08-26",5.225,5.225,5.1898,5.1986,97800.0],["2014-08-27",5.2221,5.2309,5.1986,5.2015,70800.0],["2014-08-28",5.1986,5.1986,5.1604,5.1633,90900.0],["2014-08-29",5.1868,5.1927,5.1369,5.1839,81600.0],["2014-09-02",5.1956,5.1956,5.1428,5.1663,96600.0],["2014-09-03",5.1545,5.181,5.043,5.087,332700.0],["2014-09-04",5.0958,5.1311,5.0225,5.0254,223600.0],["2014-09-05",5.0342,5.0459,4.8493,4.9579,303700.0],["2014-09-08",4.9755,5.0841,4.9667,5.0518,94400.0],["2014-09-09",5.0489,5.1193,5.0254,5.0812,101000.0],["2014-09-10",5.1017,5.1399,5.087,5.1369,52200.0],["2014-09-11",5.1428,5.1516,5.0635,5.0841,50500.0],["2014-09-12",5.0635,5.1017,5.0283,5.0812,57500.0],["2014-09-15",5.0841,5.1046,4.9549,4.9725,63700.0],["2014-09-16",4.9872,5.0958,4.9814,5.0665,90000.0],["2014-09-17",5.0665,5.1017,4.8992,4.9197,259200.0],["2014-09-18",4.9138,4.9902,4.9138,4.9696,208900.0],["2014-09-19",4.9902,5.09,4.9344,5.0724,241000.0],["2014-09-22",5.0753,5.0753,4.9373,4.9725,82200.0],["2014-09-23",4.9608,4.999,4.9315,4.9491,83500.0],["2014-09-24",4.9461,4.999,4.9344,4.9843,77200.0],["2014-09-25",4.9784,4.9843,4.9021,4.908,100400.0],["2014-09-26",4.956,5.0912,4.911,5.0852,98300.0],["2014-09-29",5.0612,5.0612,4.938,4.938,187900.0],["2014-09-30",4.971,4.9831,4.8058,4.8088,315300.0],["2014-10-01",4.899,5.1032,4.8779,5.0101,450200.0],["2014-10-02",5.0251,5.1002,4.9891,5.0551,91600.0],["2014-10-03",5.0792,5.1843,5.0491,5.0582,95100.0],["2014-10-06",5.0852,5.0852,4.893,4.926,96800.0],["2014-10-07",4.917,4.95,4.8659,4.8869,92100.0],["2014-10-08",4.8749,4.95,4.8329,4.8809,90800.0],["2014-10-09",4.8839,4.917,4.8359,4.8749,78200.0],["2014-10-10",4.8569,4.8629,4.7278,4.7278,122600.0],["2014-10-13",4.7428,4.8539,4.7278,4.7638,89800.0],["2014-10-14",4.7698,4.8629,4.7187,4.7638,77900.0],["2014-10-15",4.7157,4.8449,4.7007,4.8329,90600.0],["2014-10-16",4.7578,4.953,4.7578,4.92,119300.0],["2014-10-17",4.926,4.9921,4.8749,4.8779,115700.0],["2014-10-20",4.905,4.926,4.89,4.908,59700.0],["2014-10-21",4.926,4.9921,4.902,4.965,190700.0],["2014-10-22",4.971,4.9951,4.914,4.938,78700.0],["2014-10-23",4.956,4.968,4.896,4.914,144200.0],["2014-10-24",4.932,4.956,4.923,4.95,42200.0],["2014-10-27",4.935,5.0041,4.893,4.941,128400.0],["2014-10-28",4.941,4.9861,4.941,4.956,98900.0],["2014-10-29",4.9771,5.0191,4.956,5.0041,192600.0],["2014-10-30",5.0041,5.0251,4.953,5.0251,156100.0],["2014-10-31",5.0822,5.0822,4.968,5.0371,140600.0],["2014-11-03",5.0131,5.0131,4.923,4.935,101800.0],["2014-11-04",5.0612,5.0732,4.953,5.0732,296100.0],["2014-11-05",5.0642,5.1513,5.0431,5.1332,200400.0],["2014-11-06",5.2384,5.2864,5.2354,5.2624,212300.0],["2014-11-07",5.2744,5.4486,5.2714,5.4066,291100.0],["2014-11-10",5.3946,5.3946,5.2414,5.3345,86100.0],["2014-11-11",5.3045,5.3765,5.2564,5.2984,158700.0],["2014-11-12",5.2714,5.3465,5.2264,5.2654,92300.0],["2014-11-13",5.2894,5.3285,5.2474,5.2684,79400.0],["2014-11-14",5.2924,5.3075,5.2594,5.3014,57700.0],["2014-11-17",5.3045,5.3585,5.2684,5.3135,96400.0],["2014-11-18",5.3225,5.3225,5.2264,5.2684,84800.0],["2014-11-19",5.2834,5.3495,5.1843,5.3405,131800.0],["2014-11-20",5.3585,5.4246,5.2924,5.4066,174800.0],["2014-11-21",5.4306,5.4306,5.3015,5.3495,255200.0],["2014-11-24",5.3495,5.3495,5.3045,5.3465,179600.0],["2014-11-25",5.3405,5.3495,5.2894,5.3165,48400.0],["2014-11-26",5.3405,5.3465,5.2774,5.3405,65500.0],["2014-11-28",5.3315,5.3615,5.2864,5.3615,52000.0],["2014-12-01",5.3375,5.3375,5.0852,5.1302,114300.0],["2014-12-02",5.1573,5.1933,5.1362,5.1873,54200.0],["2014-12-03",5.1903,5.2984,5.1393,5.2684,140900.0],["2014-12-04",5.2564,5.3225,5.1633,5.2714,83900.0],["2014-12-05",5.3195,5.3285,5.1843,5.3195,211900.0],["2014-12-08",5.2894,5.3315,5.1092,5.1813,114700.0],["2014-12-09",5.1693,5.2834,5.0942,5.2594,135900.0],["2014-12-10",5.2294,5.3315,5.2294,5.2564,120400.0],["2014-12-11",5.3165,5.4066,5.2924,5.3075,205100.0],["2014-12-12",5.3135,5.3135,5.2083,5.2384,85900.0],["2014-12-15",5.3225,5.3225,5.1062,5.1332,279000.0],["2014-12-16",5.0702,5.0762,4.953,4.959,867800.0],["2014-12-17",4.956,5.0251,4.941,4.9741,331400.0],["2014-12-18",5.0401,5.0672,4.935,4.968,264300.0],["2014-12-19",4.965,5.1182,4.941,5.0762,690500.0],["2014-12-22",5.1032,5.2204,4.9861,5.0612,194600.0],["2014-12-23",5.0792,5.0882,4.9861,5.0251,181700.0],["2014-12-24",5.0612,5.0912,5.0521,5.0612,44500.0],["2014-12-26",5.0852,5.1212,5.0582,5.0942,111200.0],["2014-12-29",5.1188,5.211,5.0727,5.1741,207100.0],["2014-12-30",5.1741,5.2233,5.1157,5.1772,265900.0],["2014-12-31",5.2172,5.2356,5.1711,5.1711,313300.0],["2015-01-02",5.211,5.2541,5.1249,5.1249,156900.0],["2015-01-05",5.1157,5.2079,5.0911,5.1588,144000.0],["2015-01-06",5.168,5.2049,5.0327,5.0604,138700.0],["2015-01-07",5.0696,5.168,4.9835,5.0235,113100.0],["2015-01-08",5.0604,5.085,5.0266,5.0573,135100.0],["2015-01-09",5.0481,5.1096,5.0296,5.1065,118900.0],["2015-01-12",5.1311,5.1649,5.0635,5.0758,107400.0],["2015-01-13",5.1034,5.2141,5.088,5.1926,267100.0],["2015-01-14",5.1495,5.2264,5.0942,5.1711,184300.0],["2015-01-15",5.1987,5.2295,5.1311,5.1956,719800.0],["2015-01-16",5.1895,5.2418,5.1649,5.2172,220300.0],["2015-01-20",5.2479,5.2725,5.211,5.2295,167600.0],["2015-01-21",5.2233,5.2817,5.1864,5.2387,805700.0],["2015-01-22",5.2633,5.2664,5.1711,5.2264,143200.0],["2015-01-23",5.2264,5.2264,5.1772,5.2264,114000.0],["2015-01-26",5.2264,5.4016,5.2018,5.3863,331200.0],["2015-01-27",5.3401,5.4262,5.2971,5.4232,312000.0],["2015-01-28",5.4201,5.4232,5.2725,5.3156,225800.0],["2015-01-29",5.3033,5.4385,5.2971,5.4139,123300.0],["2015-01-30",5.4385,5.4539,5.3494,5.374,197100.0],["2015-02-02",5.3924,5.3924,5.3186,5.3893,314400.0],["2015-02-03",5.4232,5.4723,5.3463,5.4723,135900.0],["2015-02-04",5.457,5.46,5.3186,5.3309,442200.0],["2015-02-05",5.3678,5.4416,5.3156,5.3832,140800.0],["2015-02-06",5.3955,5.4539,5.3494,5.4232,169700.0],["2015-02-09",5.4354,5.457,5.3678,5.4447,194300.0],["2015-02-10",5.457,5.457,5.3217,5.3863,281000.0],["2015-02-11",5.3924,5.4293,5.2694,5.3217,218500.0],["2015-02-12",5.334,5.4539,5.3278,5.4447,150900.0],["2015-02-13",5.4816,5.4816,5.4201,5.4662,161700.0],["2015-02-17",5.4877,5.4877,5.3832,5.4723,117300.0],["2015-02-18",5.46,5.4816,5.4109,5.4723,165000.0],["2015-02-19",5.4846,5.4846,5.3955,5.457,177500.0],["2015-02-20",5.4324,5.4723,5.4109,5.4385,166300.0],["2015-02-23",5.4109,5.4723,5.4016,5.4723,114900.0],["2015-02-24",5.4754,5.4754,5.4201,5.4477,121600.0],["2015-02-25",5.4908,5.6875,5.46,5.6875,282300.0],["2015-02-26",5.7029,5.7214,5.6199,5.6814,189400.0],["2015-02-27",5.7029,5.7029,5.6445,5.6998,274400.0],["2015-03-02",5.6998,5.7183,5.6568,5.6875,259800.0],["2015-03-03",5.6568,5.6875,5.5646,5.6599,173800.0],["2015-03-04",5.6322,5.663,5.5738,5.6107,145100.0],["2015-03-05",5.5922,5.6168,5.5615,5.5738,186500.0],["2015-03-06",5.5738,5.623,5.5277,5.6168,114900.0],["2015-03-09",5.5953,5.6384,5.5246,5.5584,150300.0],["2015-03-10",5.5799,5.6353,5.4939,5.4969,94600.0],["2015-03-11",5.5154,5.5707,5.4508,5.5,186800.0],["2015-03-12",5.4969,5.5523,5.457,5.4908,67700.0],["2015-03-13",5.4693,5.5707,5.4508,5.5062,151000.0],["2015-03-16",5.5,5.5461,5.4693,5.4939,100300.0],["2015-03-17",5.4785,5.5431,5.4693,5.4846,76700.0],["2015-03-18",5.4631,5.5584,5.46,5.5062,96100.0],["2015-03-19",5.4816,5.5861,5.4816,5.5338,52600.0],["2015-03-20",5.5707,5.5707,5.5277,5.5338,393100.0],["2015-03-23",5.5553,5.5984,5.2264,5.5154,225700.0],["2015-03-24",5.5615,5.5922,5.4908,5.5092,129700.0],["2015-03-25",5.5338,5.54,5.5031,5.5277,131200.0],["2015-03-26",5.5215,5.5554,5.4723,5.4877,86700.0],["2015-03-27",5.4877,5.5631,5.4311,5.4531,133900.0],["2015-03-30",5.5097,5.5223,5.3997,5.45,80200.0],["2015-03-31",5.4971,5.5034,5.3368,5.4091,164500.0],["2015-04-01",5.4469,5.5914,5.4154,5.5317,89100.0],["2015-04-02",5.5317,5.5789,5.428,5.5066,63100.0],["2015-04-06",5.648,5.648,5.5034,5.5977,65200.0],["2015-04-07",5.5883,5.6449,5.5349,5.5694,66400.0],["2015-04-08",5.5569,5.6449,5.5537,5.6354,98600.0],["2015-04-09",5.6166,5.648,5.5411,5.648,88000.0],["2015-04-10",5.6417,5.6511,5.6103,5.6354,40700.0],["2015-04-13",5.6103,5.6449,5.5883,5.6103,39900.0],["2015-04-14",5.5946,5.6543,5.5789,5.6511,55300.0],["2015-04-15",5.67,5.714,5.5726,5.6857,96200.0],["2015-04-16",5.6889,5.6889,5.604,5.6606,120500.0],["2015-04-17",5.6889,5.6889,5.6009,5.6606,144100.0],["2015-04-20",5.6857,5.6857,5.6449,5.6606,46200.0],["2015-04-21",5.6417,5.6732,5.6166,5.6417,46900.0],["2015-04-22",5.6669,5.6763,5.6103,5.6354,67900.0],["2015-04-23",5.6606,5.7046,5.6417,5.7046,124400.0],["2015-04-24",5.7046,5.7549,5.6511,5.7549,104100.0],["2015-04-27",5.7266,5.7674,5.6857,5.7046,110500.0],["2015-04-28",5.7203,5.7643,5.6543,5.7454,73200.0],["2015-04-29",5.7486,5.7486,5.6889,5.7329,62200.0],["2015-04-30",5.7674,5.7674,5.6889,5.7077,137500.0],["2015-05-01",5.6889,5.7549,5.6889,5.7392,67300.0],["2015-05-04",5.7172,5.7486,5.6889,5.7329,66200.0],["2015-05-05",5.7203,5.736,5.6889,5.7203,39900.0],["2015-05-06",5.7486,5.7486,5.6354,5.6543,34300.0],["2015-05-07",5.6543,5.7329,5.626,5.648,66200.0],["2015-05-08",5.582,5.7014,5.5349,5.6763,127900.0],["2015-05-11",5.6543,5.7014,5.582,5.626,107500.0],["2015-05-12",5.6009,5.7297,5.5977,5.7234,89700.0],["2015-05-13",5.6889,5.7549,5.6763,5.7109,93400.0],["2015-05-14",5.7329,5.7329,5.5474,5.5694,108300.0],["2015-05-15",5.5569,5.6291,5.5569,5.626,48100.0],["2015-05-18",5.6323,5.6763,5.5631,5.6574,58000.0],["2015-05-19",5.6794,5.7109,5.6417,5.7109,48500.0],["2015-05-20",5.7203,5.7203,5.6731,5.6889,48200.0],["2015-05-21",5.7014,5.7234,5.6669,5.7014,37900.0],["2015-05-22",5.714,5.7454,5.7014,5.7423,65100.0],["2015-05-26",5.736,5.7612,5.692,5.7454,77700.0],["2015-05-27",5.7172,5.7612,5.7172,5.7549,63500.0],["2015-05-28",5.7643,5.7674,5.736,5.7674,78300.0],["2015-05-29",5.7706,5.7706,5.6889,5.6983,96500.0],["2015-06-01",5.736,5.736,5.6889,5.6889,50200.0],["2015-06-02",5.692,5.7549,5.6889,5.7234,57800.0],["2015-06-03",5.7392,5.7454,5.7014,5.7392,53000.0],["2015-06-04",5.714,5.7203,5.67,5.6826,58800.0],["2015-06-05",5.7172,5.7392,5.6606,5.736,101300.0],["2015-06-08",5.7203,5.7203,5.6889,5.7014,46600.0],["2015-06-09",5.7077,5.7297,5.626,5.6983,77300.0],["2015-06-10",5.7234,5.7329,5.6794,5.6983,47700.0],["2015-06-11",5.6794,5.7172,5.648,5.6763,57000.0],["2015-06-12",5.6826,5.6952,5.6229,5.6826,108700.0],["2015-06-15",5.6574,5.6574,5.6134,5.6291,71700.0],["2015-06-16",5.5977,5.6386,5.5631,5.5663,72900.0],["2015-06-17",5.5663,5.6291,5.5411,5.5506,96400.0],["2015-06-18",5.5789,5.6197,5.5034,5.5286,117500.0],["2015-06-19",5.5443,5.5569,5.472,5.5223,112200.0],["2015-06-22",5.5883,5.604,5.5537,5.5789,144900.0],["2015-06-23",5.582,5.6794,5.582,5.6574,139800.0],["2015-06-24",5.6449,5.6732,5.5914,5.6386,64500.0],["2015-06-25",5.6637,5.6637,5.5946,5.626,62700.0],["2015-06-26",5.6549,5.6549,5.5842,5.6228,94700.0],["2015-06-29",5.5939,5.5939,5.4718,5.5521,124200.0],["2015-06-30",5.5553,5.6067,5.4621,5.4621,168900.0],["2015-07-01",5.5521,5.5585,5.4621,5.5521,105300.0],["2015-07-02",5.5489,5.5746,5.5071,5.5585,46300.0],["2015-07-06",5.5328,5.6067,5.5168,5.6067,28700.0],["2015-07-07",5.5971,5.6196,5.5393,5.6196,90600.0],["2015-07-08",5.6067,5.6067,5.5168,5.5264,108900.0],["2015-07-09",5.5939,5.6228,5.5714,5.5907,79900.0],["2015-07-10",5.6228,5.6678,5.6003,5.6613,51900.0],["2015-07-13",5.671,5.7834,5.671,5.7706,95300.0],["2015-07-14",5.7834,5.7834,5.6421,5.7095,98000.0],["2015-07-15",5.6838,5.732,5.6164,5.6678,50500.0],["2015-07-16",5.6485,5.7642,5.6067,5.6871,90300.0],["2015-07-17",5.7128,5.716,5.6356,5.6678,72200.0],["2015-07-20",5.7031,5.7192,5.6678,5.6999,46900.0],["2015-07-21",5.7192,5.7513,5.6935,5.716,57400.0],["2015-07-22",5.6967,5.6999,5.5907,5.5907,68900.0],["2015-07-23",5.6196,5.6196,5.4943,5.5489,50400.0],["2015-07-24",5.5746,5.5874,5.5328,5.5489,54200.0],["2015-07-27",5.5425,5.6678,5.5393,5.5553,87500.0],["2015-07-28",5.6003,5.7513,5.5425,5.6389,71400.0],["2015-07-29",5.6549,5.7192,5.6485,5.671,64200.0],["2015-07-30",5.6806,5.732,5.6806,5.7192,217600.0],["2015-07-31",5.7063,5.7417,5.6614,5.7192,102500.0],["2015-08-03",5.7192,5.7192,5.6453,5.7031,73600.0],["2015-08-04",5.6871,5.7192,5.6678,5.6935,88300.0],["2015-08-05",5.7352,5.8252,5.6356,5.7834,148600.0],["2015-08-06",5.7674,5.7963,5.7577,5.7834,189800.0],["2015-08-07",5.7802,5.7995,5.6999,5.7674,44500.0],["2015-08-10",5.7577,5.7834,5.716,5.7738,53800.0],["2015-08-11",5.7417,5.7834,5.7192,5.7352,51400.0],["2015-08-12",5.7417,5.7802,5.6806,5.761,67000.0],["2015-08-13",5.7545,5.7642,5.7128,5.7256,39800.0],["2015-08-14",5.7031,5.7513,5.6871,5.7481,62600.0],["2015-08-17",5.7063,5.7513,5.6838,5.7513,124800.0],["2015-08-18",5.7449,5.7513,5.6806,5.6999,93900.0],["2015-08-19",5.6967,5.7513,5.6067,5.6228,150500.0],["2015-08-20",5.5939,5.6292,5.5103,5.536,270100.0],["2015-08-21",5.5039,5.6581,5.4782,5.4943,131600.0],["2015-08-24",5.4268,5.4589,4.0741,5.2469,442200.0],["2015-08-25",5.3143,5.4557,5.3015,5.3304,204800.0],["2015-08-26",5.43,5.4654,5.3304,5.4397,109400.0],["2015-08-27",5.4654,5.5393,5.4107,5.4718,98600.0],["2015-08-28",5.4878,5.5393,5.3722,5.5264,83100.0],["2015-08-31",5.4911,5.6549,5.4911,5.6099,107200.0],["2015-09-01",5.536,5.6067,5.536,5.581,39900.0],["2015-09-02",5.6067,5.6967,5.5168,5.52,67200.0],["2015-09-03",5.5489,5.6292,5.5168,5.5585,47300.0],["2015-09-04",5.5457,5.6967,5.5457,5.6067,50200.0],["2015-09-08",5.6164,5.6485,5.5393,5.6164,95000.0],["2015-09-09",5.6389,5.6549,5.6003,5.6196,56200.0],["2015-09-10",5.5971,5.6549,5.5682,5.5778,38000.0],["2015-09-11",5.5746,5.6196,5.5425,5.581,37100.0],["2015-09-14",5.6196,5.6228,5.5489,5.5746,41900.0],["2015-09-15",5.5617,5.5907,5.5617,5.5746,32600.0],["2015-09-16",5.6035,5.6035,5.4911,5.536,121800.0],["2015-09-17",5.5585,5.6228,5.4782,5.5553,87000.0],["2015-09-18",5.5071,5.6228,5.5071,5.6228,53500.0],["2015-09-21",5.6228,5.6678,5.6003,5.6549,37500.0],["2015-09-22",5.6132,5.6999,5.5939,5.6485,198300.0],["2015-09-23",5.6678,5.6774,5.5971,5.626,52900.0],["2015-09-24",5.6099,5.6678,5.5907,5.6292,45300.0],["2015-09-25",5.6549,5.6549,5.5907,5.6003,76600.0],["2015-09-28",5.5872,5.6167,5.4261,5.4721,254900.0],["2015-09-29",5.4787,5.5017,5.3308,5.3308,324700.0],["2015-09-30",5.3834,5.5411,5.3768,5.3998,181300.0],["2015-10-01",5.459,5.6069,5.4557,5.4721,156200.0],["2015-10-02",5.4557,5.5773,5.4393,5.4886,79900.0],["2015-10-05",5.5181,5.6069,5.5083,5.5444,78900.0],["2015-10-06",5.574,5.6102,5.5214,5.528,88500.0],["2015-10-07",5.528,5.597,5.4886,5.5181,108400.0],["2015-10-08",5.5214,5.6496,5.4721,5.6397,129500.0],["2015-10-09",5.6792,5.6956,5.6299,5.6792,151700.0],["2015-10-12",5.6266,5.8172,5.6266,5.7942,113200.0],["2015-10-13",5.7811,5.8238,5.7712,5.7942,80400.0],["2015-10-14",5.7975,5.8106,5.7416,5.7843,80000.0],["2015-10-15",5.7843,5.8008,5.7515,5.7876,93100.0],["2015-10-16",5.8008,5.8172,5.7515,5.7811,76300.0],["2015-10-19",5.8172,5.8172,5.7679,5.8008,90700.0],["2015-10-20",5.8008,5.8041,5.7646,5.8008,45800.0],["2015-10-21",5.8008,5.8008,5.6792,5.7186,83400.0],["2015-10-22",5.7613,5.7876,5.5872,5.6266,85400.0],["2015-10-23",5.643,5.6792,5.574,5.6332,93600.0],["2015-10-26",5.6036,5.666,5.5773,5.6036,85900.0],["2015-10-27",5.6069,5.6397,5.5543,5.5609,38800.0],["2015-10-28",5.5707,5.6792,5.5411,5.6299,193700.0],["2015-10-29",5.6036,5.6989,5.5707,5.5872,114900.0],["2015-10-30",5.6595,5.666,5.574,5.5872,173000.0],["2015-11-02",5.5937,5.6956,5.5937,5.6529,471600.0],["2015-11-03",5.6693,5.6693,5.5773,5.62,299900.0],["2015-11-04",5.7022,5.8008,5.5904,5.6167,213800.0],["2015-11-05",5.6167,5.6463,5.6003,5.6463,140200.0],["2015-11-06",5.6529,5.666,5.5904,5.6496,538100.0],["2015-11-09",5.6595,5.7449,5.6233,5.7055,148900.0],["2015-11-10",5.6825,5.7712,5.666,5.689,156900.0],["2015-11-11",5.6923,5.7055,5.6529,5.7022,116200.0],["2015-11-12",5.6792,5.7515,5.6726,5.7318,69600.0],["2015-11-13",5.7515,5.7515,5.7088,5.7088,163300.0],["2015-11-16",5.7318,5.7449,5.712,5.7186,62500.0],["2015-11-17",5.6956,5.7318,5.6956,5.7186,98400.0],["2015-11-18",5.7745,5.7876,5.7022,5.712,114400.0],["2015-11-19",5.7449,5.7515,5.7186,5.7351,92500.0],["2015-11-20",5.7515,5.7515,5.6627,5.6693,180400.0],["2015-11-23",5.7055,5.7482,5.6562,5.6726,205600.0],["2015-11-24",5.7153,5.7548,5.5872,5.6365,141200.0],["2015-11-25",5.6825,5.7088,5.643,5.6858,126200.0],["2015-11-27",5.7285,5.7318,5.6365,5.6792,56100.0],["2015-11-30",5.7022,5.8008,5.6299,5.6562,357000.0],["2015-12-01",5.6825,5.7613,5.666,5.7285,155800.0],["2015-12-02",5.7416,5.7482,5.6332,5.6332,132600.0],["2015-12-03",5.6726,5.6989,5.62,5.6332,120100.0],["2015-12-04",5.643,5.6858,5.6036,5.6595,79300.0],["2015-12-07",5.6397,5.6726,5.5083,5.5247,167800.0],["2015-12-08",5.4918,5.5839,5.4261,5.5017,268700.0],["2015-12-09",5.4721,5.6825,5.4458,5.4491,101100.0],["2015-12-10",5.4754,5.5444,5.4458,5.4984,142600.0],["2015-12-11",5.4656,5.5313,5.39,5.4721,179100.0],["2015-12-14",5.5017,5.5116,5.1928,5.2486,346400.0],["2015-12-15",5.2486,5.3768,5.2158,5.3735,246400.0],["2015-12-16",5.39,5.597,5.39,5.505,91300.0],["2015-12-17",5.5477,5.6299,5.482,5.5707,309400.0],["2015-12-18",5.5346,5.5477,5.3604,5.3801,247000.0],["2015-12-21",5.3768,5.5872,5.3768,5.4754,162900.0],["2015-12-22",5.5116,5.5411,5.3472,5.3472,406000.0],["2015-12-23",5.4491,5.5576,5.4261,5.5411,137400.0],["2015-12-24",5.5543,5.643,5.5543,5.6233,90900.0],["2015-12-28",5.62,5.62,5.4951,5.5181,74300.0],["2015-12-29",5.5451,5.6056,5.5013,5.5552,121600.0],["2015-12-30",5.5181,5.5652,5.4273,5.434,164300.0],["2015-12-31",5.4172,5.572,5.4172,5.4576,138200.0],["2016-01-04",5.4172,5.572,5.4105,5.5383,76100.0],["2016-01-05",5.5215,5.6224,5.4677,5.5518,64900.0],["2016-01-06",5.5249,5.6695,5.5148,5.6325,92100.0],["2016-01-07",5.6023,5.6292,5.4845,5.4946,120000.0],["2016-01-08",5.4979,5.5686,5.4037,5.4206,53400.0],["2016-01-11",5.4138,5.4778,5.3297,5.3701,72600.0],["2016-01-12",5.3936,5.4071,5.2691,5.397,97200.0],["2016-01-13",5.4508,5.6258,5.222,5.2355,128100.0],["2016-01-14",5.2658,5.4508,5.2321,5.3936,252000.0],["2016-01-15",5.3028,5.3432,5.2187,5.2759,115000.0],["2016-01-19",5.3129,5.3835,5.2658,5.2893,90300.0],["2016-01-20",5.222,5.2893,5.1144,5.1884,218300.0],["2016-01-21",5.1884,5.3768,5.1884,5.3163,151400.0],["2016-01-22",5.3936,5.4979,5.323,5.4845,80900.0],["2016-01-25",5.4744,5.4744,5.3869,5.4105,78300.0],["2016-01-26",5.397,5.4542,5.3196,5.3835,77400.0],["2016-01-27",5.3802,5.4273,5.3062,5.4037,108200.0],["2016-01-28",5.4374,5.4508,5.3297,5.397,71000.0],["2016-01-29",5.4239,5.4475,5.3667,5.3869,187000.0],["2016-02-01",5.3667,5.471,5.3196,5.4643,129100.0],["2016-02-02",5.4004,5.434,5.3533,5.397,111300.0],["2016-02-03",5.4172,5.4643,5.2456,5.3936,155600.0],["2016-02-04",5.3499,5.397,5.2557,5.2994,144400.0],["2016-02-05",5.3095,5.3768,5.2624,5.2994,145200.0],["2016-02-08",5.2826,5.3499,5.1346,5.1951,208000.0],["2016-02-09",5.1682,5.2254,5.1177,5.1413,100400.0],["2016-02-10",5.1379,5.2389,5.1144,5.1951,72900.0],["2016-02-11",5.1043,5.1682,5.0841,5.0975,63700.0],["2016-02-12",5.1379,5.2119,5.0875,5.1211,103400.0],["2016-02-16",5.148,5.2288,5.1076,5.1413,123800.0],["2016-02-17",5.1817,5.3499,5.1514,5.3196,122700.0],["2016-02-18",5.3533,5.3566,5.2288,5.2557,58500.0],["2016-02-19",5.2624,5.3095,5.1951,5.2288,30400.0],["2016-02-22",5.286,5.3432,5.2254,5.2321,56900.0],["2016-02-23",5.2321,5.2893,5.2254,5.2792,42000.0],["2016-02-24",5.2321,5.323,5.222,5.323,48700.0],["2016-02-25",5.3263,5.4037,5.323,5.3432,121300.0],["2016-02-26",5.3735,5.4475,5.3533,5.397,92600.0],["2016-02-29",5.4105,5.5417,5.4037,5.4643,124900.0],["2016-03-01",5.5922,5.7167,5.5518,5.6729,226400.0],["2016-03-02",5.6696,5.6998,5.6258,5.6662,156800.0],["2016-03-03",5.2927,5.5282,5.2691,5.5249,3962400.0],["2016-03-04",5.5249,5.5417,5.4845,5.5249,768600.0],["2016-03-07",5.5249,5.535,5.4071,5.4576,384600.0],["2016-03-08",5.4643,5.4845,5.3499,5.3835,347400.0],["2016-03-09",5.4004,5.4206,5.323,5.3499,278900.0],["2016-03-10",5.3768,5.3836,5.3331,5.3701,135200.0],["2016-03-11",5.4105,5.4643,5.4037,5.4576,110700.0],["2016-03-14",5.4239,5.4845,5.4172,5.471,163000.0],["2016-03-15",5.4643,5.5249,5.4374,5.5013,196500.0],["2016-03-16",5.4845,5.5282,5.4508,5.5215,242400.0],["2016-03-17",5.4576,5.6023,5.4374,5.5282,269100.0],["2016-03-18",5.5686,5.6359,5.4845,5.6359,266700.0],["2016-03-21",5.5955,5.6191,5.4845,5.5114,259800.0],["2016-03-22",5.5114,5.5249,5.3869,5.4778,256600.0],["2016-03-23",5.4407,5.4879,5.3398,5.3835,205800.0],["2016-03-24",5.3903,5.4475,5.3432,5.434,116300.0],["2016-03-28",5.4273,5.4744,5.4037,5.4542,161600.0],["2016-03-29",5.4508,5.63,5.4404,5.6162,180800.0],["2016-03-30",5.6473,5.6473,5.537,5.568,229100.0],["2016-03-31",5.5507,5.5714,5.4646,5.5611,278400.0],["2016-04-01",5.5507,5.6438,5.5197,5.6059,202200.0],["2016-04-04",5.6094,5.6473,5.5163,5.5542,186500.0],["2016-04-05",5.5507,5.5852,5.499,5.5611,111700.0],["2016-04-06",5.5783,5.6611,5.5783,5.6094,126600.0],["2016-04-07",5.6094,5.63,5.5163,5.5852,169600.0],["2016-04-08",5.6128,5.6438,5.5507,5.5852,174000.0],["2016-04-11",5.568,5.6369,5.5542,5.5645,58300.0],["2016-04-12",5.5818,5.6438,5.5507,5.6335,115800.0],["2016-04-13",5.6507,5.6507,5.599,5.63,116000.0],["2016-04-14",5.5852,5.6473,5.5749,5.6266,82700.0],["2016-04-15",5.6335,5.6783,5.5956,5.6749,94000.0],["2016-04-18",5.6749,5.6887,5.6162,5.6197,108200.0],["2016-04-19",5.6438,5.6852,5.5956,5.6576,100100.0],["2016-04-20",5.6542,5.668,5.6059,5.6231,68500.0],["2016-04-21",5.6473,5.6473,5.5507,5.568,67600.0],["2016-04-22",5.568,5.599,5.5542,5.5783,39200.0],["2016-04-25",5.5852,5.6231,5.5645,5.6197,61300.0],["2016-04-26",5.6197,5.6886,5.5645,5.6818,108900.0],["2016-04-27",5.6852,5.6852,5.6473,5.6576,109300.0],["2016-04-28",5.6197,5.7369,5.6197,5.6818,134300.0],["2016-04-29",5.7404,5.7404,5.5749,5.6645,170400.0],["2016-05-02",5.7024,5.7059,5.6473,5.6852,110800.0],["2016-05-03",5.6749,5.6749,5.5852,5.6162,80600.0],["2016-05-04",5.6128,5.6507,5.5197,5.6369,93900.0],["2016-05-05",5.6162,5.6162,5.4852,5.5301,141100.0],["2016-05-06",5.5128,5.537,5.4852,5.5059,46500.0],["2016-05-09",5.5163,5.5542,5.5094,5.5266,131200.0],["2016-05-10",5.5473,5.6025,5.5197,5.5749,102000.0],["2016-05-11",5.5507,5.668,5.4852,5.6197,113500.0],["2016-05-12",5.6335,5.6852,5.6025,5.6404,138700.0],["2016-05-13",5.6231,5.7024,5.6197,5.6921,112000.0],["2016-05-16",5.6921,5.7059,5.6438,5.6542,95700.0],["2016-05-17",5.6025,5.7024,5.6025,5.6438,118100.0],["2016-05-18",5.6266,5.6818,5.6128,5.6542,88000.0],["2016-05-19",5.6438,5.668,5.5094,5.537,202800.0],["2016-05-20",5.5611,5.63,5.537,5.6162,83200.0],["2016-05-23",5.6266,5.6266,5.5507,5.6025,103600.0],["2016-05-24",5.6197,5.668,5.6059,5.6645,85900.0],["2016-05-25",5.6818,5.6886,5.6542,5.6611,63300.0],["2016-05-26",5.6749,5.6887,5.6542,5.6852,68300.0],["2016-05-27",5.6886,5.7024,5.6576,5.6818,48600.0],["2016-05-31",5.6887,5.6921,5.6473,5.6542,113700.0],["2016-06-01",5.6231,5.6886,5.6059,5.6783,125900.0],["2016-06-02",5.6163,5.6645,5.5921,5.6542,224200.0],["2016-06-03",5.6197,5.6507,5.5852,5.6231,143600.0],["2016-06-06",5.63,5.6886,5.6231,5.6231,281700.0],["2016-06-07",5.6542,5.6852,5.6128,5.6611,229500.0],["2016-06-08",5.6611,5.6818,5.6025,5.6542,172600.0],["2016-06-09",5.6542,5.6611,5.6094,5.6438,147200.0],["2016-06-10",5.6128,5.6611,5.6025,5.6542,117500.0],["2016-06-13",5.6404,5.6714,5.63,5.6645,146600.0],["2016-06-14",5.6611,5.668,5.6231,5.6266,162600.0],["2016-06-15",5.6473,5.6783,5.63,5.6404,139900.0],["2016-06-16",5.6404,5.6887,5.6197,5.6714,135300.0],["2016-06-17",5.668,5.6852,5.6335,5.6645,90800.0],["2016-06-20",5.6887,5.6887,5.6576,5.668,102400.0],["2016-06-21",5.699,5.7714,5.6886,5.7542,268700.0],["2016-06-22",5.7404,5.7852,5.7266,5.7576,181600.0],["2016-06-23",5.7921,5.8024,5.7507,5.7714,169100.0],["2016-06-24",5.7507,5.8059,5.7231,5.7542,173400.0],["2016-06-27",5.7645,5.7645,5.6886,5.6886,208300.0],["2016-06-28",5.7769,5.8723,5.7557,5.837,260600.0],["2016-06-29",5.8793,5.9358,5.8264,5.8511,351000.0],["2016-06-30",5.897,5.897,5.8334,5.8652,192500.0],["2016-07-01",5.8758,5.8758,5.8511,5.8652,161000.0],["2016-07-05",5.8723,5.9535,5.8511,5.9464,213500.0],["2016-07-06",5.9464,5.9994,5.9323,5.9888,147300.0],["2016-07-07",5.9959,6.0418,5.9676,6.0418,154000.0],["2016-07-08",6.063,6.0806,6.0312,6.0382,134800.0],["2016-07-11",6.0629,6.0735,6.0312,6.0488,222800.0],["2016-07-12",6.07,6.1053,6.0418,6.0912,214200.0],["2016-07-13",6.0912,6.0912,6.0382,6.0559,158600.0],["2016-07-14",6.0841,6.0947,6.0594,6.0771,92600.0],["2016-07-15",6.0912,6.0983,6.0629,6.0947,66700.0],["2016-07-18",6.1089,6.1795,6.1089,6.1618,130000.0],["2016-07-19",6.1583,6.1795,6.0983,6.1689,90300.0],["2016-07-20",6.1759,6.1795,6.1336,6.1654,79500.0],["2016-07-21",6.1795,6.1795,6.0594,6.1618,153700.0],["2016-07-22",6.1442,6.1654,6.1194,6.1583,61500.0],["2016-07-25",6.1654,6.1795,6.1371,6.1795,69900.0],["2016-07-26",6.1795,6.2183,6.1654,6.2077,129400.0],["2016-07-27",6.2148,6.2148,6.1654,6.2042,54200.0],["2016-07-28",6.0983,6.2148,6.0735,6.1901,95700.0],["2016-07-29",6.243,6.2501,6.1194,6.1971,201400.0],["2016-08-01",6.1971,6.2289,6.1371,6.1759,97900.0],["2016-08-02",6.1795,6.2077,6.13,6.1759,133900.0],["2016-08-03",6.1795,6.2324,6.1618,6.1795,106600.0],["2016-08-04",6.1865,6.356,6.1865,6.2889,201800.0],["2016-08-05",6.356,6.4055,6.3066,6.3454,137900.0],["2016-08-08",6.3984,6.5255,6.3737,6.3807,191400.0],["2016-08-09",6.4019,6.4443,6.3596,6.4196,227000.0],["2016-08-10",6.4231,6.4231,6.3384,6.4055,153700.0],["2016-08-11",6.3984,6.409,6.3631,6.3737,78600.0],["2016-08-12",6.3949,6.3984,6.3666,6.3702,93100.0],["2016-08-15",6.3878,6.4267,6.3737,6.3913,78500.0],["2016-08-16",6.4125,6.4125,6.3596,6.3878,64600.0],["2016-08-17",6.3843,6.3984,6.3454,6.3843,97100.0],["2016-08-18",6.3984,6.3984,6.3596,6.3807,151400.0],["2016-08-19",6.3913,6.3984,6.356,6.3913,100800.0],["2016-08-22",6.3913,6.5043,6.3913,6.4761,142000.0],["2016-08-23",6.4796,6.4796,6.4267,6.4549,115900.0],["2016-08-24",6.4655,6.4796,6.4408,6.4549,84600.0],["2016-08-25",6.4655,6.4902,6.4443,6.4514,93200.0],["2016-08-26",6.4655,6.4796,6.4408,6.469,98600.0],["2016-08-29",6.4796,6.5397,6.469,6.5326,110400.0],["2016-08-30",6.5502,6.635,6.5291,6.6279,137100.0],["2016-08-31",6.5997,6.6032,6.5432,6.5891,143600.0],["2016-09-01",6.5573,6.5679,6.5326,6.5432,72500.0],["2016-09-02",6.5573,6.582,6.5291,6.5432,69100.0],["2016-09-06",6.5149,6.5467,6.4902,6.5326,101300.0],["2016-09-07",6.5255,6.5714,6.4726,6.4796,82200.0],["2016-09-08",6.4937,6.5043,6.462,6.4832,78100.0],["2016-09-09",6.4549,6.469,6.3878,6.4019,97700.0],["2016-09-12",6.3596,6.3949,6.3031,6.3737,108700.0],["2016-09-13",6.3384,6.4019,6.0029,6.243,279900.0],["2016-09-14",6.2925,6.2925,6.1759,6.1759,136600.0],["2016-09-15",6.2324,6.2536,6.1548,6.2466,151000.0],["2016-09-16",6.2572,6.2819,6.1759,6.2572,233700.0],["2016-09-19",6.2819,6.3454,6.2713,6.3278,104900.0],["2016-09-20",6.3631,6.4832,6.356,6.409,139600.0],["2016-09-21",6.4478,6.469,6.3702,6.409,93100.0],["2016-09-22",6.4549,6.4726,6.4231,6.462,58400.0],["2016-09-23",6.462,6.5008,6.4267,6.4584,172700.0],["2016-09-26",6.4761,6.5538,6.4372,6.4584,154200.0],["2016-09-27",6.4867,6.4937,6.4443,6.462,142900.0],["2016-09-28",6.4656,6.5161,6.4151,6.4475,97700.0],["2016-09-29",6.48,6.4872,6.3934,6.3934,290400.0],["2016-09-30",6.4042,6.5774,6.4042,6.5341,212600.0],["2016-10-03",6.5486,6.5846,6.5125,6.5233,75200.0],["2016-10-04",6.545,6.5666,6.4872,6.4908,59300.0],["2016-10-05",6.5089,6.563,6.5017,6.5197,80300.0],["2016-10-06",6.5197,6.5197,6.4187,6.4511,86500.0],["2016-10-07",6.4728,6.4764,6.4223,6.4403,95800.0],["2016-10-10",6.4692,6.4764,6.4151,6.4295,77800.0],["2016-10-11",6.4403,6.4511,6.4115,6.4367,78400.0],["2016-10-12",6.4475,6.4764,6.3898,6.397,80500.0],["2016-10-13",6.3862,6.4908,6.3862,6.48,72000.0],["2016-10-14",6.5125,6.545,6.379,6.4078,63300.0],["2016-10-17",6.3934,6.4042,6.3213,6.3393,84000.0],["2016-10-18",6.3501,6.4078,6.3321,6.3393,72600.0],["2016-10-19",6.3754,6.3862,6.3393,6.3537,102300.0],["2016-10-20",6.3465,6.3862,6.3393,6.3826,57000.0],["2016-10-21",6.3862,6.4223,6.379,6.3934,61500.0],["2016-10-24",6.4042,6.4584,6.4006,6.4475,94900.0],["2016-10-25",6.4259,6.4944,6.4151,6.4439,141500.0],["2016-10-26",6.48,6.4944,6.4331,6.4692,205500.0],["2016-10-27",6.4908,6.5017,6.4475,6.4836,96200.0],["2016-10-28",6.4872,6.5341,6.4584,6.5161,98300.0],["2016-10-31",6.5666,6.5666,6.4475,6.4656,171800.0],["2016-11-01",6.4584,6.462,6.3609,6.397,164200.0],["2016-11-02",6.3862,6.4187,6.314,6.3213,132700.0],["2016-11-03",6.3501,6.3646,6.2816,6.2888,124400.0],["2016-11-04",6.2816,6.3465,6.278,6.2924,152300.0],["2016-11-07",6.296,6.4006,6.296,6.4006,94500.0],["2016-11-08",6.462,6.6207,6.462,6.5486,264500.0],["2016-11-09",6.5161,6.5846,6.4692,6.5522,121900.0],["2016-11-10",6.5125,6.6207,6.4764,6.4872,199200.0],["2016-11-11",6.462,6.4836,6.397,6.4656,147200.0],["2016-11-14",6.4872,6.5377,6.4692,6.4872,215700.0],["2016-11-15",6.5089,6.5558,6.4872,6.5125,122300.0],["2016-11-16",6.5305,6.6568,6.4944,6.6532,205900.0],["2016-11-17",6.6748,6.6929,6.6424,6.6496,133600.0],["2016-11-18",6.6748,6.6748,6.5486,6.6352,201800.0],["2016-11-21",6.6568,6.6712,6.5774,6.5991,152100.0],["2016-11-22",6.6315,6.6676,6.6099,6.646,131000.0],["2016-11-23",6.6496,6.6568,6.5955,6.6099,101400.0],["2016-11-25",6.6315,6.7542,6.6315,6.7542,110600.0],["2016-11-28",6.6821,6.7073,6.563,6.581,195900.0],["2016-11-29",6.6027,6.6315,6.581,6.6099,165400.0],["2016-11-30",6.6315,6.6532,6.5738,6.6135,194400.0],["2016-12-01",6.6279,6.6676,6.5882,6.6207,122700.0],["2016-12-02",6.6315,6.6315,6.5413,6.5594,175400.0],["2016-12-05",6.5991,6.6352,6.5666,6.6279,173200.0],["2016-12-06",6.6279,6.6784,6.6279,6.6712,234400.0],["2016-12-07",6.6748,6.765,6.664,6.7217,243000.0],["2016-12-08",6.729,6.8192,6.7001,6.7939,290700.0],["2016-12-09",6.7975,6.8372,6.7145,6.7362,360100.0],["2016-12-12",6.747,6.765,6.6965,6.7254,212200.0],["2016-12-13",6.6893,6.7578,6.664,6.7326,298400.0],["2016-12-14",6.729,6.7542,6.6315,6.6821,279800.0],["2016-12-15",6.6929,6.7362,6.6857,6.7217,259500.0],["2016-12-16",6.7398,6.7578,6.7001,6.7362,264100.0],["2016-12-19",6.747,6.8805,6.7434,6.8733,322900.0],["2016-12-20",6.9094,6.9274,6.7867,6.8552,338700.0],["2016-12-21",6.8588,6.9021,6.83,6.8552,287300.0],["2016-12-22",6.8552,6.8552,6.8228,6.8516,156800.0],["2016-12-23",6.8733,6.9058,6.8228,6.8336,169700.0],["2016-12-27",6.8805,6.8877,6.7506,6.8119,168400.0],["2016-12-28",6.8156,6.8156,6.7309,6.7604,181800.0],["2016-12-29",6.7972,6.8525,6.7825,6.8083,198300.0],["2016-12-30",6.8488,6.9077,6.8267,6.8819,155900.0],["2017-01-03",6.893,6.9188,6.7714,6.7972,275400.0],["2017-01-04",6.8598,6.9077,6.8009,6.9004,539800.0],["2017-01-05",6.9151,7.0367,6.9151,6.9888,321500.0],["2017-01-06",6.963,7.0551,6.9519,7.0367,294500.0],["2017-01-09",7.0477,7.0551,6.9041,6.9114,315700.0],["2017-01-10",6.8672,6.9814,6.8672,6.9409,255700.0],["2017-01-11",6.9262,6.9998,6.9077,6.9888,153900.0],["2017-01-12",6.9888,6.9888,6.8304,6.8967,280000.0],["2017-01-13",6.9225,6.9998,6.834,6.9483,525900.0],["2017-01-17",6.9261,7.033,6.9004,6.9335,258000.0],["2017-01-18",6.9667,6.9851,6.893,6.9851,201100.0],["2017-01-19",6.9556,6.9667,6.9262,6.9483,152000.0],["2017-01-20",6.963,7.0477,6.9409,6.9888,277600.0],["2017-01-23",6.9704,7.0146,6.9409,6.9667,129000.0],["2017-01-24",6.9446,6.9851,6.9298,6.9593,159600.0],["2017-01-25",7.0035,7.0183,6.8893,6.9446,285600.0],["2017-01-26",6.9225,6.9409,6.7935,6.8377,555000.0],["2017-01-27",6.8414,6.8709,6.7641,6.7788,321100.0],["2017-01-30",6.7788,6.823,6.7419,6.7898,239300.0],["2017-01-31",6.7935,6.7935,6.7051,6.7309,266800.0],["2017-02-01",6.7714,6.8341,6.753,6.8009,176100.0],["2017-02-02",6.8119,6.8451,6.7714,6.8083,108200.0],["2017-02-03",6.8377,7.0183,6.823,6.9519,366800.0],["2017-02-06",6.9225,6.9888,6.8525,6.9814,209600.0],["2017-02-07",6.9888,7.0183,6.9077,7.0146,215900.0],["2017-02-08",6.974,7.0072,6.9114,7.0035,266000.0],["2017-02-09",7.0072,7.0367,6.9556,7.0072,281500.0],["2017-02-10",7.0219,7.0735,6.9925,7.0735,338100.0],["2017-02-13",7.0698,7.0735,6.9593,7.0072,187000.0],["2017-02-14",7.0219,7.044,6.9667,7.0256,187000.0],["2017-02-15",7.0367,7.1067,7.0146,7.0883,186000.0],["2017-02-16",7.0809,7.103,7.0109,7.0661,279000.0],["2017-02-17",7.0698,7.1472,7.0367,7.1067,241900.0],["2017-02-21",7.1288,7.1767,7.1104,7.1583,165300.0],["2017-02-22",7.1546,7.1804,7.0735,7.1509,169800.0],["2017-02-23",7.184,7.3977,7.1509,7.2467,398100.0],["2017-02-24",7.2319,7.2319,7.1251,7.1804,296800.0],["2017-02-27",7.2356,7.2356,7.1288,7.1472,247600.0],["2017-02-28",7.1325,7.2246,7.0698,7.1914,363400.0],["2017-03-01",7.254,7.254,7.044,7.1435,265400.0],["2017-03-02",7.1472,7.254,7.0919,7.2504,483300.0],["2017-03-03",7.2172,7.2172,7.1104,7.1325,231500.0],["2017-03-06",7.1288,7.2061,7.1104,7.2061,167000.0],["2017-03-07",7.1951,7.2651,7.1546,7.1914,275800.0],["2017-03-08",7.1472,7.2835,7.1067,7.2467,421000.0],["2017-03-09",7.1951,7.2872,7.1951,7.2761,307700.0],["2017-03-10",7.2688,7.3977,7.2651,7.3904,278600.0],["2017-03-13",7.3904,7.4125,7.3609,7.394,155000.0],["2017-03-14",7.383,7.4235,7.2835,7.3351,150700.0],["2017-03-15",7.3535,7.3867,7.2798,7.3793,263200.0],["2017-03-16",7.3977,7.4419,7.3314,7.3461,337700.0],["2017-03-17",7.3719,7.4272,7.3535,7.4051,209300.0],["2017-03-20",7.4235,7.4272,7.3682,7.4161,171500.0],["2017-03-21",7.4272,7.4382,7.3425,7.3756,243200.0],["2017-03-22",7.3756,7.4051,7.2798,7.383,237000.0],["2017-03-23",7.383,7.4161,7.3461,7.3646,121600.0],["2017-03-24",7.3793,7.4014,7.3461,7.3867,131300.0],["2017-03-27",7.3682,7.3904,7.3535,7.3904,172700.0],["2017-03-28",7.4051,7.4125,7.3572,7.3682,246000.0],["2017-03-29",7.3314,7.4714,7.2983,7.4604,176400.0],["2017-03-30",7.4825,7.5156,7.4604,7.464,146800.0],["2017-03-31",7.4861,7.534,7.453,7.5119,232900.0],["2017-04-03",7.5598,7.5709,7.4935,7.5451,180700.0],["2017-04-04",7.5525,7.6372,7.5451,7.6372,331300.0],["2017-04-05",7.6522,7.6935,7.5884,7.6447,280200.0],["2017-04-06",7.671,7.7273,7.6109,7.716,208800.0],["2017-04-07",7.7123,7.7536,7.671,7.7386,307400.0],["2017-04-10",7.7386,7.7423,7.6747,7.686,192900.0],["2017-04-11",7.7123,7.7311,7.6071,7.7311,128500.0],["2017-04-12",7.7273,7.7611,7.6785,7.7048,223900.0],["2017-04-13",7.701,7.7461,7.671,7.671,149100.0],["2017-04-17",7.6973,7.7273,7.6672,7.6935,167200.0],["2017-04-18",7.6785,7.7649,7.6785,7.7498,215300.0],["2017-04-19",7.7573,7.7649,7.7085,7.7198,94600.0],["2017-04-20",7.7311,7.7649,7.701,7.7536,105900.0],["2017-04-21",7.7836,7.8249,7.7048,7.7273,199900.0],["2017-04-24",7.7649,7.7724,7.7198,7.7273,90900.0],["2017-04-25",7.8099,7.855,7.7611,7.7874,250200.0],["2017-04-26",7.7836,7.9,7.7836,7.8024,196900.0],["2017-04-27",7.8212,7.8625,7.7836,7.8287,123600.0],["2017-04-28",7.87,7.885,7.7949,7.8512,162000.0],["2017-05-01",7.87,7.8888,7.8212,7.87,126600.0],["2017-05-02",7.8737,7.9188,7.8587,7.8812,120100.0],["2017-05-03",7.8737,7.8737,7.7649,7.7724,198500.0],["2017-05-04",7.8324,7.9226,7.5734,7.6259,368500.0],["2017-05-05",7.671,7.7235,7.6334,7.6935,220700.0],["2017-05-08",7.7123,7.8212,7.6973,7.7273,180800.0],["2017-05-09",7.7311,7.7761,7.7273,7.7573,155200.0],["2017-05-10",7.7724,7.7724,7.716,7.7311,215400.0],["2017-05-11",7.7311,7.7686,7.6747,7.6935,166900.0],["2017-05-12",7.6898,7.7724,7.6898,7.7198,129100.0],["2017-05-15",7.7123,7.7836,7.7123,7.7573,123400.0],["2017-05-16",7.7686,7.8024,7.716,7.7911,160200.0],["2017-05-17",7.7536,7.7949,7.6973,7.7085,173700.0],["2017-05-18",7.7123,7.7498,7.6672,7.716,150100.0],["2017-05-19",7.7536,7.7536,7.6597,7.6973,113300.0],["2017-05-22",7.7348,7.7649,7.701,7.7198,144800.0],["2017-05-23",7.7498,7.7536,7.7123,7.716,101300.0],["2017-05-24",7.7498,7.8137,7.7085,7.8137,175000.0],["2017-05-25",7.855,7.8812,7.8062,7.8174,201600.0],["2017-05-26",7.8249,7.8287,7.7422,7.7986,115400.0],["2017-05-30",7.7986,7.8137,7.7422,7.7948,99700.0],["2017-05-31",7.8024,7.8438,7.7685,7.7798,215700.0],["2017-06-01",7.8061,7.8964,7.7873,7.8738,158600.0],["2017-06-02",7.8663,7.8927,7.8137,7.84,126800.0],["2017-06-05",7.84,7.8889,7.84,7.8701,98400.0],["2017-06-06",7.8814,7.9002,7.855,7.8701,94600.0],["2017-06-07",7.8663,7.8776,7.7948,7.8513,130600.0],["2017-06-08",7.8626,7.8851,7.8249,7.8626,109700.0],["2017-06-09",7.8701,7.8927,7.8061,7.8325,113100.0],["2017-06-12",7.8024,7.8626,7.776,7.855,191900.0],["2017-06-13",7.8627,7.8972,7.8205,7.8819,128300.0],["2017-06-14",7.878,7.878,7.7554,7.7975,201900.0],["2017-06-15",7.763,7.8167,7.7285,7.809,133400.0],["2017-06-16",7.8895,7.8895,7.8244,7.8512,155200.0],["2017-06-19",7.901,7.9317,7.855,7.8704,96800.0],["2017-06-20",7.855,7.8972,7.832,7.8435,118100.0],["2017-06-21",7.8512,7.8857,7.809,7.8205,90400.0],["2017-06-22",7.8474,7.8742,7.786,7.809,144500.0],["2017-06-23",7.8129,7.8665,7.8052,7.8627,70600.0],["2017-06-26",7.8742,7.9317,7.8205,7.9049,122600.0],["2017-06-27",7.9164,7.9892,7.8627,7.8704,231200.0],["2017-06-28",7.878,7.9815,7.8627,7.9739,126000.0],["2017-06-29",7.9892,7.9892,7.8052,7.8397,214200.0],["2017-06-30",7.8474,7.8665,7.8282,7.8397,155000.0],["2017-07-03",7.8474,7.9317,7.8397,7.8972,64600.0],["2017-07-05",7.8934,7.9624,7.8282,7.8397,112200.0],["2017-07-06",7.8244,7.8742,7.8167,7.8359,130300.0],["2017-07-07",7.8627,7.8895,7.8359,7.8589,127400.0],["2017-07-10",7.8627,7.9087,7.809,7.8589,236600.0],["2017-07-11",7.8742,7.8742,7.8244,7.8512,121700.0],["2017-07-12",7.8819,7.9394,7.8704,7.878,157300.0],["2017-07-13",7.8972,7.9164,7.8512,7.8627,137000.0],["2017-07-14",7.878,7.9125,7.832,7.8857,172500.0],["2017-07-17",7.9087,7.9317,7.832,7.8397,300200.0],["2017-07-18",7.8359,7.8895,7.8052,7.8397,190200.0],["2017-07-19",7.8665,7.8742,7.763,7.8167,360300.0],["2017-07-20",7.8244,7.924,7.7975,7.8895,186200.0],["2017-07-21",7.9125,8.0045,7.901,7.947,250900.0],["2017-07-24",7.924,7.947,7.809,7.8167,209300.0],["2017-07-25",7.8397,7.878,7.8205,7.8665,164300.0],["2017-07-26",7.878,7.9432,7.878,7.8972,124500.0],["2017-07-27",7.8934,7.9662,7.8895,7.9509,142600.0],["2017-07-28",7.9509,7.9509,7.8934,7.9164,93300.0],["2017-07-31",7.9355,7.9585,7.8857,7.9585,96600.0],["2017-08-01",7.97,7.97,7.924,7.9509,126600.0],["2017-08-02",7.9585,7.993,7.9394,7.97,137200.0],["2017-08-03",8.1464,8.2154,7.9777,8.1042,425200.0],["2017-08-04",8.1234,8.1464,8.0237,8.0966,241800.0],["2017-08-07",8.0927,8.2154,8.0889,8.1234,343600.0],["2017-08-08",8.1234,8.2691,8.1157,8.1732,249800.0],["2017-08-09",8.1541,8.2882,8.1541,8.2384,241300.0],["2017-08-10",8.2269,8.2576,8.1426,8.1502,262100.0],["2017-08-11",8.1157,8.2422,8.0314,8.1771,350200.0],["2017-08-14",8.2116,8.2806,8.1847,8.2461,219700.0],["2017-08-15",8.2767,8.3342,8.2269,8.2844,173800.0],["2017-08-16",8.2806,8.3266,8.2652,8.2767,116800.0],["2017-08-17",8.2614,8.2921,8.1541,8.1579,219700.0],["2017-08-18",8.1541,8.1541,7.9969,8.0352,286300.0],["2017-08-21",8.0352,8.0621,8.0122,8.0314,168000.0],["2017-08-22",8.0429,8.1196,8.0352,8.0927,260900.0],["2017-08-23",8.0736,8.1311,8.0352,8.1042,181200.0],["2017-08-24",8.1081,8.1081,8.0582,8.0774,196100.0],["2017-08-25",8.1042,8.1234,8.0659,8.0774,165300.0],["2017-08-28",8.0927,8.0927,8.0199,8.039,180400.0],["2017-08-29",8.0121,8.0776,8.0121,8.0468,173300.0],["2017-08-30",8.0544,8.066,8.0159,8.039,116700.0],["2017-08-31",8.0853,8.0891,7.989,7.989,240800.0],["2017-09-01",7.9967,8.0583,7.9928,8.0237,158800.0],["2017-09-05",8.0275,8.0429,7.9312,7.9389,227800.0],["2017-09-06",7.9235,7.9543,7.8735,7.8966,212500.0],["2017-09-07",7.8696,8.0622,7.8196,7.8196,191300.0],["2017-09-08",7.8157,7.8311,7.6887,7.7118,348100.0],["2017-09-11",7.7118,7.7464,7.681,7.7002,325300.0],["2017-09-12",7.6694,7.7272,7.5347,7.6771,398800.0],["2017-09-13",7.6771,7.7541,7.6386,7.7349,293300.0],["2017-09-14",7.7231,7.8409,7.6956,7.8331,259900.0],["2017-09-15",7.833,7.9194,7.8213,7.8998,303400.0],["2017-09-18",7.8998,7.994,7.8919,7.9076,333200.0],["2017-09-19",7.9351,7.9744,7.9312,7.9626,180800.0],["2017-09-20",7.9705,7.9901,7.9391,7.9548,162200.0],["2017-09-21",7.9626,7.9822,7.8841,7.9155,123400.0],["2017-09-22",7.9273,8.0294,7.8802,7.9862,150900.0],["2017-09-25",7.9744,8.0176,7.8566,7.8802,456900.0],["2017-09-26",7.8919,8.104,7.8684,8.0843,269100.0],["2017-09-27",8.104,8.1432,8.0608,8.0922,210600.0],["2017-09-28",8.0922,8.1589,8.0608,8.1589,165700.0],["2017-09-29",8.2178,8.2492,8.1864,8.2296,198700.0],["2017-10-02",8.21,8.2375,8.155,8.2296,156600.0],["2017-10-03",8.2257,8.2846,8.2139,8.2414,122200.0],["2017-10-04",8.261,8.2807,8.2296,8.2571,157500.0],["2017-10-05",8.261,8.3042,8.2296,8.2924,123000.0],["2017-10-06",8.261,8.2728,8.1707,8.1746,300600.0],["2017-10-09",8.1864,8.2649,8.1864,8.2139,223400.0],["2017-10-10",8.2414,8.2492,8.1786,8.2178,96200.0],["2017-10-11",8.261,8.2728,8.21,8.21,200900.0],["2017-10-12",8.21,8.2532,8.1746,8.1746,232300.0],["2017-10-13",8.1746,8.1903,8.1157,8.1511,189900.0],["2017-10-16",8.1629,8.2021,8.1472,8.1511,140900.0],["2017-10-17",8.1589,8.1589,8.0961,8.1,88900.0],["2017-10-18",8.1275,8.1472,8.0883,8.1275,106200.0],["2017-10-19",8.1354,8.1432,8.0726,8.1157,110200.0],["2017-10-20",8.1589,8.1589,8.1,8.104,127800.0],["2017-10-23",8.1275,8.2061,8.0922,8.1746,297800.0],["2017-10-24",8.1903,8.1943,8.0922,8.1472,190200.0],["2017-10-25",8.1236,8.1236,7.9548,7.998,198600.0],["2017-10-26",8.0176,8.0372,7.9823,7.9901,109300.0],["2017-10-27",8.0254,8.1236,7.9783,8.1,175600.0],["2017-10-30",8.104,8.1472,8.0686,8.1,152800.0],["2017-10-31",8.1157,8.1157,8.0176,8.0254,289000.0],["2017-11-01",8.0765,8.0883,7.9587,8.0097,157200.0],["2017-11-02",8.0019,8.0451,7.9391,7.9587,123400.0],["2017-11-03",7.9469,8.0176,7.8919,8.0097,156600.0],["2017-11-06",8.0097,8.0097,7.943,7.9665,156000.0],["2017-11-07",7.9508,7.9822,7.9194,7.9469,116600.0],["2017-11-08",7.888,8.1786,7.8527,8.1668,242300.0],["2017-11-09",8.1589,8.1864,8.0765,8.0961,187200.0],["2017-11-10",8.049,8.0961,7.9665,7.9901,157200.0],["2017-11-13",7.9862,8.0411,7.9862,8.0215,134600.0],["2017-11-14",8.0215,8.0804,8.0176,8.0176,90300.0],["2017-11-15",7.998,8.0647,7.9705,8.0137,119200.0],["2017-11-16",8.0451,8.0765,8.0176,8.0372,131600.0],["2017-11-17",8.0294,8.1118,8.0294,8.0647,115200.0],["2017-11-20",8.0726,8.1157,8.0726,8.104,85900.0],["2017-11-21",8.1354,8.1354,8.0686,8.0765,85200.0],["2017-11-22",8.104,8.1864,8.104,8.1707,104900.0],["2017-11-24",8.1864,8.1904,8.1079,8.1786,77200.0],["2017-11-27",8.1786,8.1903,8.0883,8.0961,126400.0],["2017-11-28",8.1118,8.1472,8.0686,8.0883,91100.0],["2017-11-29",8.1119,8.1316,8.0686,8.1119,124700.0],["2017-11-30",8.1434,8.1513,8.0134,8.0607,153600.0],["2017-12-01",8.0686,8.0686,7.9622,7.9977,103100.0],["2017-12-04",8.0134,8.0607,7.9819,8.0016,115200.0],["2017-12-05",8.0292,8.0371,7.9741,8.0056,95300.0],["2017-12-06",7.9938,8.0804,7.978,8.0528,118200.0],["2017-12-07",8.0331,8.1591,8.0213,8.1158,154100.0],["2017-12-08",8.1198,8.1355,8.0568,8.0883,80500.0],["2017-12-11",8.1119,8.2458,8.1079,8.1906,179900.0],["2017-12-12",8.1906,8.2182,8.1316,8.1473,168200.0],["2017-12-13",8.1473,8.1867,8.0843,8.1473,187800.0],["2017-12-14",8.1072,8.1955,8.0911,8.1232,212200.0],["2017-12-15",8.1112,8.1674,7.9988,8.0952,301100.0],["2017-12-18",8.1232,8.1995,8.0711,8.0791,126600.0],["2017-12-19",8.0791,8.1353,7.9748,8.0069,174200.0],["2017-12-20",8.1112,8.1112,7.9868,8.0269,182600.0],["2017-12-21",8.0309,8.055,8.0028,8.039,147900.0],["2017-12-22",8.055,8.1072,8.0309,8.051,89000.0],["2017-12-26",8.0269,8.0751,8.0269,8.0269,157900.0],["2017-12-27",8.035,8.047,7.9507,7.9707,166700.0],["2017-12-28",7.9667,8.059,7.9667,8.043,139400.0],["2017-12-29",8.047,8.047,7.9426,7.9467,266400.0],["2018-01-02",8.0028,8.0028,7.8985,7.9788,287200.0],["2018-01-03",7.9948,8.0149,7.9667,7.9788,119000.0],["2018-01-04",7.9868,8.051,7.9386,7.9667,116300.0],["2018-01-05",8.0189,8.0831,7.9747,8.0309,141900.0],["2018-01-08",8.047,8.1032,7.9828,8.0269,152700.0],["2018-01-09",8.0269,8.0711,7.9868,8.0069,123400.0],["2018-01-10",8.0069,8.0229,7.9186,7.9467,144100.0],["2018-01-11",7.9467,8.0309,7.9266,8.0309,106400.0],["2018-01-12",8.0751,8.0751,7.9908,8.051,128200.0],["2018-01-16",8.047,8.0791,8.0309,8.047,248500.0],["2018-01-17",8.047,8.0751,7.9868,8.0269,167200.0],["2018-01-18",8.051,8.051,7.9025,7.9386,356700.0],["2018-01-19",7.9386,8.0229,7.9306,7.9748,126300.0],["2018-01-22",7.9868,8.0269,7.9025,7.9386,254200.0],["2018-01-23",7.9186,7.9507,7.8905,7.8945,234600.0],["2018-01-24",7.8865,7.9747,7.8624,7.9346,241500.0],["2018-01-25",7.9306,7.9467,7.8142,7.8824,252700.0],["2018-01-26",7.8865,7.8865,7.7982,7.8543,220600.0],["2018-01-29",7.8543,7.8543,7.6978,7.8182,263600.0],["2018-01-30",7.7941,7.8383,7.754,7.7821,174900.0],["2018-01-31",7.8102,7.8142,7.6898,7.7099,202700.0],["2018-02-01",7.7058,7.8062,7.6697,7.7901,190800.0],["2018-02-02",7.742,7.758,7.6537,7.6858,327900.0],["2018-02-05",7.6376,7.6737,7.1279,7.3687,615300.0],["2018-02-06",7.2483,7.5333,7.1841,7.5172,445900.0],["2018-02-07",7.4931,7.6216,7.449,7.5172,354800.0],["2018-02-08",7.5614,7.7058,7.4289,7.4369,218700.0],["2018-02-09",7.4891,7.5413,7.2885,7.3326,464800.0],["2018-02-12",7.3848,7.4771,7.3647,7.4369,271400.0],["2018-02-13",7.4129,7.4931,7.3767,7.4811,239700.0],["2018-02-14",7.461,7.5132,7.3446,7.4008,387500.0],["2018-02-15",7.4089,7.4289,7.3045,7.3487,363800.0],["2018-02-16",7.3406,7.4169,7.3206,7.3687,203400.0],["2018-02-20",7.3607,7.441,7.2604,7.2844,240000.0],["2018-02-21",7.2844,7.3045,7.2403,7.2483,313000.0],["2018-02-22",7.2403,7.6577,7.2323,7.3487,460300.0],["2018-02-23",7.3607,7.3687,7.2684,7.3125,315600.0],["2018-02-26",7.3607,7.4249,7.3165,7.3767,350900.0],["2018-02-27",7.3888,7.4451,7.3285,7.3365,341600.0],["2018-02-28",7.3607,7.4049,7.2521,7.2521,500300.0],["2018-03-01",7.2762,7.3285,7.228,7.2441,347500.0],["2018-03-02",7.2401,7.2602,7.1878,7.2481,352700.0],["2018-03-05",7.2682,7.5215,7.2521,7.4531,539400.0],["2018-03-06",7.4772,7.5134,7.3767,7.4169,184400.0],["2018-03-07",7.3687,7.4049,7.2803,7.3607,417100.0],["2018-03-08",7.3848,7.4451,7.3164,7.3647,310500.0],["2018-03-09",7.3968,7.437,7.3446,7.421,177000.0],["2018-03-12",7.437,7.4853,7.3566,7.437,408100.0],["2018-03-13",7.4411,7.4411,7.3245,7.3968,396100.0],["2018-03-14",7.401,7.442,7.3558,7.3763,335100.0],["2018-03-15",7.3845,7.4092,7.2901,7.3147,265100.0],["2018-03-16",7.3393,7.4297,7.3311,7.3435,179800.0],["2018-03-19",7.3434,7.3927,7.3065,7.364,120900.0],["2018-03-20",7.3763,7.4092,7.3476,7.3517,206500.0],["2018-03-21",7.0026,7.2243,6.982,7.1874,3538300.0],["2018-03-22",7.1668,7.4133,7.1668,7.3804,1231900.0],["2018-03-23",7.3804,7.3804,7.1792,7.1956,339200.0],["2018-03-26",7.212,7.2695,7.1668,7.1874,393100.0],["2018-03-27",7.1915,7.2408,7.1668,7.1751,389000.0],["2018-03-28",7.2038,7.2654,7.1833,7.2531,353500.0],["2018-03-29",7.2654,7.3352,7.2326,7.3352,562900.0],["2018-04-02",7.3311,7.3393,7.2983,7.3229,273300.0],["2018-04-03",7.3393,7.3722,7.3147,7.3476,184000.0],["2018-04-04",7.3311,7.3968,7.3147,7.3804,214500.0],["2018-04-05",7.3968,7.3968,7.3476,7.3722,155500.0],["2018-04-06",7.3476,7.3763,7.3188,7.3476,199400.0],["2018-04-09",7.3517,7.4133,7.3517,7.3558,177700.0],["2018-04-10",7.3845,7.3845,7.2736,7.3311,245200.0],["2018-04-11",7.3311,7.364,7.3229,7.3311,193200.0],["2018-04-12",7.3517,7.3722,7.3188,7.327,151300.0],["2018-04-13",7.3147,7.3722,7.2572,7.2695,209900.0],["2018-04-16",7.3065,7.3065,7.249,7.2901,204800.0],["2018-04-17",7.3188,7.3558,7.2942,7.3435,123300.0],["2018-04-18",7.3476,7.364,7.3311,7.364,106000.0],["2018-04-19",7.3435,7.3681,7.3065,7.3188,128900.0],["2018-04-20",7.3311,7.3352,7.249,7.3024,196100.0],["2018-04-23",7.3188,7.3188,7.2654,7.2901,223400.0],["2018-04-24",7.3311,7.3311,7.286,7.3188,215600.0],["2018-04-25",7.2983,7.3229,7.286,7.3106,202000.0],["2018-04-26",7.3435,7.3435,7.3024,7.3393,179900.0],["2018-04-27",7.3311,7.401,7.3188,7.3763,158100.0],["2018-04-30",7.4009,7.4708,7.3722,7.4174,491900.0],["2018-05-01",7.4133,7.4502,7.3804,7.4338,237100.0],["2018-05-02",7.4461,7.4626,7.4133,7.4256,273500.0],["2018-05-03",7.4133,7.4543,7.3927,7.4256,184200.0],["2018-05-04",7.4749,7.7993,7.4749,7.7459,360200.0],["2018-05-07",7.7624,7.7829,7.6967,7.7665,377600.0],["2018-05-08",7.7583,7.8199,7.7336,7.7747,612500.0],["2018-05-09",7.7829,7.7911,7.7254,7.7542,222700.0],["2018-05-10",7.7583,7.8568,7.7501,7.8158,760000.0],["2018-05-11",7.8445,7.8568,7.7911,7.8034,126600.0],["2018-05-14",7.7911,7.8404,7.7624,7.7665,236700.0],["2018-05-15",7.7542,7.865,7.7501,7.8568,215900.0],["2018-05-16",7.8568,7.8692,7.787,7.8363,279700.0],["2018-05-17",7.8445,7.9226,7.824,7.8815,247400.0],["2018-05-18",7.8938,7.9102,7.8199,7.8692,191100.0],["2018-05-21",7.8733,7.9143,7.8404,7.8815,212300.0],["2018-05-22",7.8938,7.9143,7.8527,7.8815,151700.0],["2018-05-23",7.8774,7.9308,7.824,7.8733,153600.0],["2018-05-24",7.8938,7.8979,7.8281,7.8733,179400.0],["2018-05-25",7.8856,7.8979,7.8445,7.8692,243300.0],["2018-05-29",7.8568,7.8692,7.7706,7.7952,455600.0],["2018-05-30",7.82,7.8364,7.7417,7.7458,310800.0],["2018-05-31",7.754,7.7705,7.6634,7.6881,262900.0],["2018-06-01",7.7046,7.7211,7.6469,7.7046,159900.0],["2018-06-04",7.7417,7.7458,7.6428,7.7005,187600.0],["2018-06-05",7.6922,7.6922,7.6139,7.6593,195100.0],["2018-06-06",7.6469,7.6469,7.5686,7.6387,235200.0],["2018-06-07",7.6222,7.6675,7.6057,7.6387,215700.0],["2018-06-08",7.6387,7.684,7.6263,7.6675,183100.0],["2018-06-11",7.6675,7.6799,7.6098,7.6181,254500.0],["2018-06-12",7.6181,7.6263,7.548,7.548,298200.0],["2018-06-13",7.5439,7.5521,7.4162,7.4821,562300.0],["2018-06-14",7.4947,7.6379,7.4695,7.6126,283100.0],["2018-06-15",7.5579,7.6674,7.5579,7.6337,293700.0],["2018-06-18",7.5747,7.6716,7.5705,7.6084,304300.0],["2018-06-19",7.6084,7.6842,7.5958,7.6211,301600.0],["2018-06-20",7.6168,7.6505,7.5832,7.6084,285100.0],["2018-06-21",7.6168,7.6168,7.5116,7.5158,421400.0],["2018-06-22",7.541,7.5832,7.4905,7.5074,257600.0],["2018-06-25",7.5032,7.5368,7.4358,7.5158,297000.0],["2018-06-26",7.52,7.5411,7.4484,7.4653,284100.0],["2018-06-27",7.4821,7.5074,7.3642,7.3726,308100.0],["2018-06-28",7.3684,7.4147,7.36,7.4063,318000.0],["2018-06-29",7.5621,7.5958,7.4695,7.5537,429200.0],["2018-07-02",7.5789,7.6253,7.52,7.5958,280400.0],["2018-07-03",7.6168,7.6589,7.6126,7.6421,122400.0],["2018-07-05",7.6421,7.6505,7.6211,7.6211,196000.0],["2018-07-06",7.6042,7.6674,7.5874,7.6379,183900.0],["2018-07-09",7.6716,7.7179,7.6632,7.68,186800.0],["2018-07-10",7.6884,7.6884,7.6084,7.6337,171900.0],["2018-07-11",7.6295,7.6505,7.621,7.6379,130500.0],["2018-07-12",7.6547,7.6632,7.5958,7.6168,156400.0],["2018-07-13",7.6253,7.6716,7.5832,7.6632,272100.0],["2018-07-16",7.6674,7.6674,7.6042,7.6632,212900.0],["2018-07-17",7.6632,7.7684,7.621,7.7221,347600.0],["2018-07-18",7.7389,7.9032,7.7347,7.8947,234200.0],["2018-07-19",7.8821,7.9158,7.8611,7.8821,244700.0],["2018-07-20",7.8821,7.9326,7.8737,7.92,199700.0],["2018-07-23",8.0463,8.0505,7.8442,7.9032,583400.0],["2018-07-24",7.9284,8.0505,7.8989,8.0337,360000.0],["2018-07-25",8.0337,8.101,8.021,8.08,196500.0],["2018-07-26",8.0968,8.1179,8.08,8.0926,249300.0],["2018-07-27",8.0842,8.1895,8.0716,8.1642,312400.0],["2018-07-30",8.2063,8.2105,8.1516,8.1726,192500.0],["2018-07-31",8.1937,8.2232,8.1137,8.2147,304200.0],["2018-08-01",8.2105,8.2484,8.1179,8.2274,276400.0],["2018-08-02",8.4126,8.421,8.2821,8.3116,632800.0],["2018-08-03",8.4126,8.421,8.3116,8.3579,398200.0],["2018-08-06",8.3621,8.4589,8.3411,8.4547,235300.0],["2018-08-07",8.4716,8.5305,8.4379,8.4926,344000.0],["2018-08-08",8.4842,8.5137,8.3916,8.3958,209600.0],["2018-08-09",8.3916,8.4337,8.3621,8.421,214100.0],["2018-08-10",8.4168,8.4168,8.3453,8.3663,161200.0],["2018-08-13",8.3705,8.4253,8.3495,8.3621,139200.0],["2018-08-14",8.3789,8.3832,8.2821,8.3242,316200.0],["2018-08-15",8.3116,8.3495,8.261,8.2947,200100.0],["2018-08-16",8.3158,8.341,8.2737,8.2989,201400.0],["2018-08-17",8.2905,8.32,8.2695,8.2821,184700.0],["2018-08-20",8.2905,8.3116,8.2611,8.2779,170200.0],["2018-08-21",8.2779,8.3663,8.2695,8.3453,267700.0],["2018-08-22",8.3453,8.3789,8.3074,8.3326,266000.0],["2018-08-23",8.341,8.341,8.3074,8.3284,197200.0],["2018-08-24",8.3453,8.3705,8.2863,8.341,280300.0],["2018-08-27",8.3495,8.3958,8.2947,8.3368,228600.0],["2018-08-28",8.3495,8.4042,8.3074,8.3495,274700.0],["2018-08-29",8.4632,8.4968,8.3495,8.3663,565700.0],["2018-08-30",8.3579,8.4931,8.3198,8.4762,407300.0],["2018-08-31",8.472,8.4762,8.3917,8.4762,196200.0],["2018-09-04",8.4805,8.5185,8.4466,8.472,226500.0],["2018-09-05",8.4805,8.4931,8.3705,8.4551,253700.0],["2018-09-06",8.472,8.5016,8.4255,8.472,168200.0],["2018-09-07",8.472,8.5058,8.4466,8.4593,192100.0],["2018-09-10",8.4762,8.4889,8.4382,8.4635,159800.0],["2018-09-11",8.4593,8.4635,8.417,8.4424,136600.0],["2018-09-12",8.4424,8.4847,8.3917,8.4805,264700.0],["2018-09-13",8.5365,8.6874,8.4934,8.6702,393500.0],["2018-09-14",8.6529,8.7435,8.6529,8.7262,480800.0],["2018-09-17",8.7262,8.7909,8.709,8.7521,416500.0],["2018-09-18",8.7607,8.8124,8.7435,8.8038,385900.0],["2018-09-19",8.8383,8.8685,8.7133,8.7133,461000.0],["2018-09-20",8.7607,8.9116,8.7391,8.903,301800.0],["2018-09-21",8.9116,8.9676,8.8814,8.9288,380000.0],["2018-09-24",8.9375,8.959,8.8599,8.8642,321600.0],["2018-09-25",8.8814,8.89,8.7909,8.7909,147500.0],["2018-09-26",8.8038,8.8599,8.7736,8.8383,191300.0],["2018-09-27",8.8512,8.8512,8.7952,8.8211,272300.0],["2018-09-28",8.8124,8.8383,8.7736,8.7909,191000.0],["2018-10-01",8.8167,8.8167,8.709,8.7736,236100.0],["2018-10-02",8.7435,8.765,8.6745,8.6917,191900.0],["2018-10-03",8.6917,8.7391,8.6788,8.7133,204300.0],["2018-10-04",8.7133,8.7133,8.627,8.6874,282700.0],["2018-10-05",8.7003,8.7003,8.627,8.6529,428500.0],["2018-10-08",8.627,8.6658,8.5408,8.5624,426600.0],["2018-10-09",8.5581,8.6529,8.5494,8.627,165700.0],["2018-10-10",8.6141,8.6658,8.6012,8.6055,225400.0],["2018-10-11",8.5882,8.6098,8.5236,8.5365,326500.0],["2018-10-12",8.5926,8.6098,8.4632,8.4761,343100.0],["2018-10-15",8.4934,8.5624,8.4934,8.5494,185800.0],["2018-10-16",8.5753,8.627,8.5279,8.5969,254900.0],["2018-10-17",8.6357,8.6615,8.5667,8.6529,193100.0],["2018-10-18",8.6529,8.7176,8.627,8.6357,200800.0],["2018-10-19",8.627,8.6658,8.5667,8.571,122700.0],["2018-10-22",8.5796,8.6357,8.5796,8.6012,228900.0],["2018-10-23",8.5753,8.6184,8.5193,8.571,229600.0],["2018-10-24",8.5667,8.5969,8.4805,8.4848,237300.0],["2018-10-25",8.4977,8.5451,8.4934,8.5193,253400.0],["2018-10-26",8.4718,8.571,8.4546,8.4675,679000.0],["2018-10-29",8.5236,8.571,8.4761,8.5149,236200.0],["2018-10-30",8.5494,8.6314,8.5365,8.6012,257100.0],["2018-10-31",8.5926,8.7219,8.5926,8.6572,431500.0],["2018-11-01",8.6917,8.8383,8.6917,8.7952,210600.0],["2018-11-02",8.8081,8.903,8.709,8.7823,273100.0],["2018-11-05",8.7952,8.8124,8.7219,8.8124,182600.0],["2018-11-06",8.8038,8.9978,8.7693,8.9935,222900.0],["2018-11-07",8.959,9.0539,8.8383,8.903,395700.0],["2018-11-08",8.9676,9.1573,8.8814,8.9202,331400.0],["2018-11-09",8.9676,9.0754,8.9202,9.0539,391200.0],["2018-11-12",9.0151,9.0625,8.9202,8.9332,223300.0],["2018-11-13",8.9461,9.0108,8.8254,8.8383,243100.0],["2018-11-14",8.8814,8.8943,8.765,8.7736,205000.0],["2018-11-15",8.7693,8.7779,8.7003,8.7176,248200.0],["2018-11-16",8.7176,8.7478,8.6831,8.7176,189200.0],["2018-11-19",8.7521,8.7607,8.6658,8.709,255200.0],["2018-11-20",8.6917,8.7391,8.4891,8.6227,488900.0],["2018-11-21",8.6227,8.7435,8.6012,8.6831,172000.0],["2018-11-23",8.6615,8.7478,8.6227,8.7262,66200.0],["2018-11-26",8.7607,8.8383,8.7348,8.8167,238800.0],["2018-11-27",8.8124,8.8555,8.8038,8.8124,146000.0],["2018-11-28",8.8167,8.89,8.8124,8.8426,275700.0],["2018-11-29",8.8253,8.8988,8.8167,8.8513,191600.0],["2018-11-30",8.8729,8.8815,8.7475,8.7691,161500.0],["2018-12-03",8.8124,8.8599,8.7,8.8253,169900.0],["2018-12-04",8.808,8.8296,8.6654,8.6957,485500.0],["2018-12-06",8.6006,8.6654,8.3672,8.6136,342600.0],["2018-12-07",8.6265,8.6827,8.6179,8.6438,199600.0],["2018-12-10",8.6654,8.687,8.4234,8.4839,282000.0],["2018-12-11",8.6265,8.6568,8.4623,8.5098,308700.0],["2018-12-12",8.5876,8.5919,8.5055,8.5444,257100.0],["2018-12-13",8.5973,8.6193,8.5224,8.5576,278800.0],["2018-12-14",8.5179,8.5709,8.4562,8.4783,251600.0],["2018-12-17",8.4783,8.4783,8.0682,8.1123,712000.0],["2018-12-18",8.1652,8.2887,8.0903,8.1652,384900.0],["2018-12-19",8.1741,8.3989,8.1741,8.2137,356800.0],["2018-12-20",8.1917,8.2534,7.9757,8.0374,574400.0],["2018-12-21",8.033,8.1476,7.9668,7.9757,453100.0],["2018-12-24",7.9757,8.0682,7.8258,8.0462,389600.0],["2018-12-26",8.0638,8.3196,8.0242,8.3151,399600.0],["2018-12-27",8.2578,8.3328,8.0197,8.1741,497700.0],["2018-12-28",8.2446,8.2931,8.1344,8.2005,485100.0],["2018-12-31",8.2314,8.249,7.9051,7.9757,423700.0],["2019-01-02",7.9492,8.1829,7.9139,8.13,269300.0],["2019-01-03",8.1344,8.2446,8.1344,8.2049,219400.0],["2019-01-04",8.2446,8.346,8.2446,8.3107,211900.0],["2019-01-07",8.3328,8.562,8.2887,8.4871,299400.0],["2019-01-08",8.5444,8.5576,8.4474,8.4915,357300.0],["2019-01-09",8.54,8.5488,8.3592,8.3945,271200.0],["2019-01-10",8.3945,8.4827,8.3592,8.4562,254700.0],["2019-01-11",8.4694,8.5488,8.4077,8.5312,294400.0],["2019-01-14",8.4827,8.5973,8.465,8.5091,177200.0],["2019-01-15",8.5135,8.6105,8.465,8.562,274900.0],["2019-01-16",8.5664,8.6149,8.4871,8.5709,223700.0],["2019-01-17",8.5179,8.5664,8.4871,8.5224,147400.0],["2019-01-18",8.5268,8.6546,8.5091,8.5576,247600.0],["2019-01-22",8.562,8.6105,8.4915,8.5179,244600.0],["2019-01-23",8.5356,8.5532,8.4474,8.5356,180100.0],["2019-01-24",8.5532,8.5841,8.4871,8.4959,211600.0],["2019-01-25",8.5488,8.5885,8.5224,8.5753,240100.0],["2019-01-28",8.5753,8.6105,8.5091,8.5709,183900.0],["2019-01-29",8.6458,8.659,8.5885,8.6282,193800.0],["2019-01-30",8.6502,8.7604,8.6414,8.7031,219400.0],["2019-01-31",8.6855,8.7428,8.6502,8.7428,335800.0],["2019-02-01",8.7516,8.7516,8.6061,8.6723,245300.0],["2019-02-04",8.6634,8.7604,8.6458,8.7428,98500.0],["2019-02-05",8.7428,8.8222,8.6855,8.8177,167900.0],["2019-02-06",8.8045,8.8354,8.7428,8.7781,111400.0],["2019-02-07",8.7737,8.7913,8.6987,8.7516,211900.0],["2019-02-08",8.7384,8.8178,8.7163,8.8089,282100.0],["2019-02-11",8.8442,8.9103,8.8442,8.8883,303800.0],["2019-02-12",8.9015,8.9368,8.8662,8.9059,230300.0],["2019-02-13",8.9324,8.9368,8.8486,8.9324,163700.0],["2019-02-14",8.9103,8.9765,8.8178,8.9544,113300.0],["2019-02-15",8.9853,9.0514,8.9544,9.0338,205700.0],["2019-02-19",9.0338,9.0558,9.0073,9.0382,219700.0],["2019-02-20",9.0514,9.1396,8.9985,9.1352,312700.0],["2019-02-21",9.2366,9.2807,8.9941,9.2542,733700.0],["2019-02-22",9.2234,9.3027,9.1749,9.2454,391200.0],["2019-02-25",9.2586,9.2851,9.0602,9.0823,733700.0],["2019-02-26",9.0911,9.1131,9.025,9.0867,495100.0],["2019-02-27",9.0956,9.0956,9.0069,9.0379,216800.0],["2019-02-28",9.0512,9.069,8.9049,8.9315,261400.0],["2019-03-01",8.9625,8.9625,8.8029,8.8206,270700.0],["2019-03-04",8.825,8.9137,8.794,8.8472,303300.0],["2019-03-05",8.8383,8.8738,8.763,8.7896,314900.0],["2019-03-06",8.7807,8.865,8.7807,8.7807,580100.0],["2019-03-07",8.7807,8.825,8.7142,8.7186,380200.0],["2019-03-08",8.692,8.7807,8.6831,8.7452,582700.0],["2019-03-11",8.7718,8.8472,8.7452,8.8117,949400.0],["2019-03-12",8.8383,8.9625,8.7984,8.8694,827200.0],["2019-03-13",8.9182,8.9359,8.8561,8.9137,345900.0],["2019-03-14",8.9364,8.9635,8.8776,8.9228,262900.0],["2019-03-15",8.9228,8.959,8.873,8.9318,310800.0],["2019-03-18",8.9364,9.0313,8.9318,9.0223,239300.0],["2019-03-19",9.0494,9.1218,8.9499,8.9771,305300.0],["2019-03-20",8.9997,9.0268,8.9092,8.968,437000.0],["2019-03-21",8.9454,9.0494,8.9454,8.9951,284200.0],["2019-03-22",8.9951,9.0811,8.9951,9.0313,260900.0],["2019-03-25",9.0358,9.0449,8.9409,8.959,286000.0],["2019-03-26",8.9997,9.0313,8.959,9.0313,215300.0],["2019-03-27",9.0313,9.072,8.959,9.0494,229300.0],["2019-03-28",9.072,9.1263,9.072,9.1218,170700.0],["2019-03-29",9.1579,9.1941,9.0358,9.0449,331100.0],["2019-04-01",9.0766,9.1444,9.0539,9.1082,221000.0],["2019-04-02",9.1173,9.1534,9.0675,9.1082,185300.0],["2019-04-03",9.1127,9.1941,9.063,9.063,162800.0],["2019-04-04",9.0856,9.1941,9.063,9.1173,221800.0],["2019-04-05",9.1263,9.1715,9.0992,9.1489,149600.0],["2019-04-08",9.1806,9.1806,9.0946,9.1218,114500.0],["2019-04-09",9.0901,9.1172,9.0358,9.0494,123600.0],["2019-04-10",9.0494,9.1082,9.0449,9.072,150100.0],["2019-04-11",9.1082,9.1399,9.0675,9.1173,123300.0],["2019-04-12",9.1308,9.1534,9.0494,9.0856,143500.0],["2019-04-15",9.1037,9.1353,9.0585,9.072,213300.0],["2019-04-16",9.1037,9.1172,9.072,9.1127,180800.0],["2019-04-17",9.0946,9.1082,9.0585,9.0992,178400.0],["2019-04-18",9.1127,9.1127,9.0539,9.0675,115100.0],["2019-04-22",9.0675,9.1037,9.0404,9.0946,119400.0],["2019-04-23",9.0675,9.1353,9.0585,9.1127,233000.0],["2019-04-24",9.1127,9.1534,9.0675,9.1037,163800.0],["2019-04-25",9.1127,9.1127,8.9771,9.0992,159700.0],["2019-04-26",9.0901,9.1127,9.0449,9.1082,142300.0],["2019-04-29",9.1127,9.1172,9.0901,9.1127,298800.0],["2019-04-30",9.0675,9.176,9.0675,9.176,212400.0],["2019-05-01",9.1353,9.158,9.0901,9.1127,257700.0],["2019-05-02",9.1037,9.158,9.0901,9.1534,120200.0],["2019-05-03",9.1037,9.1534,8.7962,9.1173,448400.0],["2019-05-06",9.0223,9.1806,8.9997,9.1399,363300.0],["2019-05-07",9.0901,9.158,9.0901,9.1127,193800.0],["2019-05-08",9.0901,9.0992,8.9997,9.0087,198700.0],["2019-05-09",8.977,9.0042,8.9092,8.9635,237400.0],["2019-05-10",8.9725,9.0087,8.9137,8.9725,212600.0],["2019-05-13",8.9273,8.9318,8.8278,8.8323,293000.0],["2019-05-14",8.8323,8.9906,8.8323,8.959,184200.0],["2019-05-15",8.9544,8.9861,8.873,8.8911,246500.0],["2019-05-16",8.9183,8.9409,8.8821,8.9137,175600.0],["2019-05-17",8.8821,8.9816,8.8776,8.9273,92600.0],["2019-05-20",8.9318,9.0223,8.9318,8.9997,134100.0],["2019-05-21",8.968,9.0223,8.9137,8.9273,174300.0],["2019-05-22",8.9364,9.0042,8.9273,8.9725,216900.0],["2019-05-23",8.9635,9.0223,8.9635,8.9997,156700.0],["2019-05-24",9.0268,9.0494,8.9409,8.9725,77700.0],["2019-05-28",9.0087,9.0268,8.9771,8.9771,132300.0],["2019-05-29",8.9725,8.977,8.9318,8.9635,148100.0],["2019-05-30",9.0087,9.0223,8.9409,8.9499,165600.0],["2019-05-31",8.9092,8.9182,8.8323,8.8323,242800.0],["2019-06-03",8.8413,8.959,8.8413,8.9001,161700.0],["2019-06-04",8.9409,8.9816,8.8911,8.968,135800.0],["2019-06-05",8.9906,9.0087,8.9363,8.9952,113100.0],["2019-06-06",9.0133,9.0495,8.9861,9.0087,157500.0],["2019-06-07",8.9997,9.0359,8.9499,9.0042,360100.0],["2019-06-10",9.0314,9.1219,9.0178,9.1219,153000.0],["2019-06-11",9.1626,9.1807,9.0811,9.1038,126800.0],["2019-06-12",9.1128,9.149,9.063,9.1083,205200.0],["2019-06-13",9.1867,9.2098,9.0483,9.1959,200900.0],["2019-06-14",9.2144,9.2744,9.1959,9.2467,145300.0],["2019-06-17",9.2605,9.2605,9.1683,9.1775,215500.0],["2019-06-18",9.2006,9.2236,9.1636,9.2144,185800.0],["2019-06-19",9.2236,9.3574,9.1729,9.3205,267700.0],["2019-06-20",9.3482,9.3667,9.0944,9.2052,429600.0],["2019-06-21",9.2144,9.2652,9.1959,9.2467,329400.0],["2019-06-24",9.2282,9.2698,9.0391,9.0437,253200.0],["2019-06-25",9.0575,9.0621,8.9975,9.0483,275900.0],["2019-06-26",9.076,9.099,8.9975,9.0575,386800.0],["2019-06-27",9.076,9.0898,8.9929,8.9929,227600.0],["2019-06-28",8.9929,9.0668,8.9329,9.0437,193800.0],["2019-07-01",9.0668,9.1083,8.9791,9.0206,179500.0],["2019-07-02",9.0206,9.0668,9.0068,9.0575,115800.0],["2019-07-03",9.0668,9.1221,9.0252,9.0806,123100.0],["2019-07-05",9.0898,9.1175,9.0252,9.0944,137000.0],["2019-07-08",9.0806,9.1083,9.0345,9.0437,147500.0],["2019-07-09",9.0621,9.076,9.0206,9.0391,144200.0],["2019-07-10",9.0206,9.1037,9.0022,9.0668,197600.0],["2019-07-11",9.0437,9.0898,9.0114,9.0344,200200.0],["2019-07-12",9.0252,9.0898,9.0252,9.0575,102200.0],["2019-07-15",9.0483,9.076,9.0206,9.0252,201600.0],["2019-07-16",9.0529,9.0621,9.0022,9.0022,175100.0],["2019-07-17",9.0022,9.0206,8.9975,9.0022,167800.0],["2019-07-18",8.9975,9.0114,8.9191,8.9468,340600.0],["2019-07-19",8.9514,9.099,8.9376,9.0068,332300.0],["2019-07-22",9.016,9.0206,8.9145,8.9329,155200.0],["2019-07-23",8.9329,9.0206,8.9237,9.0114,117500.0],["2019-07-24",8.9745,9.0714,8.9514,9.0298,225400.0],["2019-07-25",9.0529,9.136,9.0529,9.0806,123500.0],["2019-07-26",9.1083,9.1313,9.0944,9.1175,84200.0],["2019-07-29",9.1267,9.136,9.0575,9.0898,197500.0],["2019-07-30",9.0898,9.136,9.0483,9.1221,73600.0],["2019-07-31",9.1221,9.136,8.9376,9.0068,206300.0],["2019-08-01",9.1037,9.2144,9.0483,9.1406,300900.0],["2019-08-02",9.1913,9.3713,9.1821,9.3574,369900.0],["2019-08-05",9.2836,9.4543,9.1959,9.2236,446700.0],["2019-08-06",9.2928,9.3482,9.2421,9.2975,218600.0],["2019-08-07",9.2559,9.2559,9.1452,9.2098,123000.0],["2019-08-08",9.2098,9.4359,9.1959,9.4082,247700.0],["2019-08-09",9.4128,9.4267,9.2836,9.2836,168300.0],["2019-08-12",9.2559,9.3759,9.2559,9.3482,166000.0],["2019-08-13",9.2975,9.4405,9.2975,9.4036,140500.0],["2019-08-14",9.3436,9.3805,9.3067,9.3528,167600.0],["2019-08-15",9.4082,9.4174,9.2698,9.2928,174100.0],["2019-08-16",9.3159,9.5051,9.2975,9.459,200200.0],["2019-08-19",9.4866,9.6158,9.4682,9.5928,195300.0],["2019-08-20",9.6389,9.7681,9.5235,9.6943,365300.0],["2019-08-21",9.6666,9.7589,9.6435,9.6666,262800.0],["2019-08-22",9.6989,9.7312,9.6251,9.6435,207200.0],["2019-08-23",9.6435,9.662,9.5466,9.5835,197500.0],["2019-08-26",9.662,9.662,9.6066,9.6435,195500.0],["2019-08-27",9.6435,9.6758,9.5374,9.5789,267000.0],["2019-08-28",9.662,9.6666,9.5143,9.6481,355100.0],["2019-08-29",9.6805,9.6851,9.5649,9.6481,289100.0],["2019-08-30",9.662,9.6759,9.5788,9.5834,206500.0],["2019-09-03",9.5834,9.6019,9.5233,9.5649,189400.0],["2019-09-04",9.6111,9.6389,9.5002,9.5372,351800.0],["2019-09-05",9.5834,9.6204,9.5094,9.5788,314200.0],["2019-09-06",9.5742,9.6527,9.5372,9.6343,208000.0],["2019-09-09",9.6481,9.7082,9.6158,9.6944,273300.0],["2019-09-10",9.6944,9.7221,9.6712,9.6805,186200.0],["2019-09-11",9.6712,9.6851,9.625,9.6481,253700.0],["2019-09-12",9.6717,9.7659,9.6623,9.7282,221000.0],["2019-09-13",9.7282,9.7942,9.7188,9.7612,134300.0],["2019-09-16",9.7518,9.8083,9.7282,9.7612,218400.0],["2019-09-17",9.7235,9.7895,9.7188,9.78,128000.0],["2019-09-18",9.7895,9.813,9.7612,9.8036,116900.0],["2019-09-19",9.813,9.9167,9.7895,9.8319,225600.0],["2019-09-20",9.8366,9.8978,9.8271,9.8978,172600.0],["2019-09-23",9.8837,9.9072,9.8554,9.8743,157400.0],["2019-09-24",9.8931,9.9025,9.8554,9.8554,202800.0],["2019-09-25",9.879,9.8837,9.8224,9.8271,165500.0],["2019-09-26",9.8554,9.9308,9.8224,9.8931,165800.0],["2019-09-27",9.8931,9.9308,9.846,9.8601,183500.0],["2019-09-30",9.8978,9.9308,9.8601,9.8837,187900.0],["2019-10-01",9.8837,9.8837,9.7047,9.7659,234300.0],["2019-10-02",9.7141,9.7282,9.4456,9.5162,368400.0],["2019-10-03",9.5209,9.5822,9.389,9.4267,319500.0],["2019-10-04",9.4597,9.6199,9.4408,9.6152,177500.0],["2019-10-07",9.6152,9.7282,9.5916,9.6811,173100.0],["2019-10-08",9.6576,9.7047,9.6104,9.6246,166000.0],["2019-10-09",9.6528,9.667,9.5633,9.568,149200.0],["2019-10-10",9.601,9.7141,9.5822,9.7047,138300.0],["2019-10-11",9.7659,9.8271,9.7047,9.7659,155100.0],["2019-10-14",9.7612,9.7895,9.6764,9.6905,118200.0],["2019-10-15",9.7329,9.8413,9.6999,9.7612,278500.0],["2019-10-16",9.7518,9.8224,9.7518,9.7895,180300.0],["2019-10-17",9.8224,9.8554,9.7942,9.8177,135100.0],["2019-10-18",9.8177,9.8507,9.7895,9.8507,182500.0],["2019-10-21",9.8507,9.8743,9.8036,9.8224,138600.0],["2019-10-22",9.8271,9.879,9.7847,9.846,147000.0],["2019-10-23",9.846,9.9873,9.7989,9.9779,230400.0],["2019-10-24",9.9967,10.025,9.9449,9.9732,120300.0],["2019-10-25",9.9873,9.9873,9.9214,9.9402,112700.0],["2019-10-28",9.9685,10.0863,9.9543,10.0015,159300.0],["2019-10-29",9.9873,10.0957,9.9873,10.0203,202900.0],["2019-10-30",10.0533,10.0957,10.0062,10.091,195400.0],["2019-10-31",10.1192,10.1192,10.0062,10.0344,177500.0],["2019-11-01",10.0533,10.1287,10.0439,10.0863,170000.0],["2019-11-04",10.1663,10.2134,10.025,10.0674,185500.0],["2019-11-05",10.0815,10.1616,10.0203,10.0815,156400.0],["2019-11-06",10.3642,10.4726,10.1145,10.1946,374400.0],["2019-11-07",10.1004,10.1004,9.9402,9.992,452200.0],["2019-11-08",9.9873,10.1852,9.9591,10.1522,189300.0],["2019-11-11",10.1286,10.1616,10.0957,10.1192,206000.0],["2019-11-12",10.204,10.3595,10.1993,10.27,319400.0],["2019-11-13",10.2417,10.27,10.204,10.2606,178200.0],["2019-11-14",10.2323,10.2888,10.1711,10.1899,266700.0],["2019-11-15",10.1899,10.1946,10.0627,10.1663,307800.0],["2019-11-18",10.1758,10.1758,10.0957,10.1616,278500.0],["2019-11-19",10.171,10.2464,10.1286,10.2087,339200.0],["2019-11-20",10.1475,10.2935,10.1334,10.2841,396700.0],["2019-11-21",10.3077,10.3265,10.091,10.1239,273200.0],["2019-11-22",10.1145,10.1334,10.0391,10.0439,207900.0],["2019-11-25",10.0627,10.0863,10.0297,10.0674,183700.0],["2019-11-26",10.058,10.1051,10.0297,10.091,156300.0],["2019-11-27",10.1288,10.1288,10.0484,10.1241,399200.0],["2019-11-29",10.1288,10.2092,10.0862,10.2092,155500.0],["2019-12-02",10.2328,10.2707,10.1004,10.1193,290900.0],["2019-12-03",10.0957,10.1241,10.0295,10.0626,278100.0],["2019-12-04",10.0768,10.2423,10.0626,10.2139,268200.0],["2019-12-05",10.2234,10.2517,10.1666,10.2234,167100.0],["2019-12-06",10.247,10.2801,10.2186,10.2707,198300.0],["2019-12-09",10.2801,10.3038,10.247,10.2612,164100.0],["2019-12-10",10.2517,10.299,10.2186,10.2896,188600.0],["2019-12-11",10.2659,10.3085,10.2281,10.2896,274000.0],["2019-12-12",10.2799,10.4148,10.2655,10.3329,268600.0],["2019-12-13",10.3522,10.3955,10.304,10.3618,181900.0],["2019-12-16",10.4003,10.5062,10.4003,10.4822,334100.0],["2019-12-17",10.4629,10.4918,10.4051,10.4196,278900.0],["2019-12-18",10.4292,10.4581,10.3714,10.3762,210100.0],["2019-12-19",10.4051,10.5399,10.4051,10.4677,224700.0],["2019-12-20",10.4966,10.5014,10.3907,10.3955,208800.0],["2019-12-23",10.3955,10.4148,10.3281,10.3522,162000.0],["2019-12-24",10.4003,10.4003,10.3329,10.357,58000.0],["2019-12-26",10.3859,10.3859,10.3281,10.3618,112700.0],["2019-12-27",10.3522,10.4003,10.3329,10.3377,93000.0],["2019-12-30",10.3522,10.3618,10.3185,10.357,202000.0],["2019-12-31",10.3377,10.3859,10.3329,10.3377,206600.0],["2020-01-02",10.3522,10.4485,10.3329,10.4003,276000.0],["2020-01-03",10.3522,10.4581,10.3522,10.4148,141500.0],["2020-01-06",10.4003,10.4629,10.3666,10.3907,195600.0],["2020-01-07",10.4148,10.4436,10.3762,10.3955,197900.0],["2020-01-08",10.3907,10.5255,10.3811,10.4966,222300.0],["2020-01-09",10.5062,10.5159,10.4629,10.4725,165300.0],["2020-01-10",10.4725,10.5111,10.4629,10.4822,126000.0],["2020-01-13",10.5014,10.5929,10.4485,10.5014,259700.0],["2020-01-14",10.4966,10.5111,10.4773,10.5062,118600.0],["2020-01-15",10.5159,10.5496,10.4774,10.4918,271100.0],["2020-01-16",10.5159,10.6266,10.4966,10.5785,263100.0],["2020-01-17",10.6025,10.6411,10.5399,10.5448,173400.0],["2020-01-21",10.5592,10.5688,10.5111,10.5496,194000.0],["2020-01-22",10.5496,10.5592,10.5062,10.5062,151200.0],["2020-01-23",10.5207,10.5785,10.5014,10.5303,190600.0],["2020-01-24",10.564,10.5881,10.4244,10.4292,187500.0],["2020-01-27",10.4244,10.4485,10.3522,10.4196,160900.0],["2020-01-28",10.4244,10.4581,10.3714,10.4148,151100.0],["2020-01-29",10.4388,10.487,10.4244,10.4292,165000.0],["2020-01-30",10.4629,10.6699,10.434,10.4822,83600.0],["2020-01-31",10.4581,10.4677,10.3666,10.3907,144300.0],["2020-02-03",10.4292,10.4918,10.4196,10.4725,223500.0],["2020-02-04",10.487,10.5929,10.4388,10.5496,184400.0],["2020-02-05",10.564,10.6411,10.564,10.6122,166900.0],["2020-02-06",10.617,10.6411,10.6025,10.6218,99600.0],["2020-02-07",10.617,10.6603,10.6074,10.6314,185200.0],["2020-02-10",10.6314,10.8096,10.6314,10.8096,297800.0],["2020-02-11",10.8096,10.8481,10.7807,10.8385,196100.0],["2020-02-12",10.8337,10.8577,10.7855,10.8096,138700.0],["2020-02-13",10.7903,10.8577,10.7903,10.824,112400.0],["2020-02-14",10.8192,10.9155,10.8192,10.9155,190300.0],["2020-02-18",10.93,10.9588,10.9155,10.9251,173600.0],["2020-02-19",10.9492,10.954,10.8288,10.9059,244600.0],["2020-02-20",11.1226,11.397,11.0792,11.2092,570700.0],["2020-02-21",11.0744,11.1996,11.0407,11.0889,446200.0],["2020-02-24",10.9685,11.0792,10.8481,10.9829,357800.0],["2020-02-25",10.9829,11.0022,10.3811,10.5014,761600.0],["2020-02-26",10.4774,10.7037,10.4774,10.5255,506100.0],["2020-02-27",10.4048,10.6027,10.2117,10.4241,923000.0],["2020-02-28",10.231,10.3034,9.9558,10.1103,1353700.0],["2020-03-02",10.1489,10.7331,10.1489,10.6848,716700.0],["2020-03-03",10.7235,10.8924,10.6028,10.6221,858500.0],["2020-03-04",10.7959,10.9118,10.6559,10.7524,273600.0],["2020-03-05",10.6897,10.8007,10.5931,10.7524,491400.0],["2020-03-06",10.5738,10.6172,10.2889,10.4917,649100.0],["2020-03-09",9.9268,10.1296,9.6613,9.922,615400.0],["2020-03-10",10.0668,10.1441,9.3667,9.6564,1012400.0],["2020-03-11",9.5357,9.555,9.1833,9.3522,706400.0],["2020-03-12",8.8294,8.8294,7.8577,8.5236,1628400.0],["2020-03-13",8.8442,9.1204,8.8442,9.1105,1080400.0],["2020-03-16",7.8922,8.489,7.103,8.2424,1009600.0],["2020-03-17",8.3805,8.3805,7.1276,7.3743,1901300.0],["2020-03-18",7.0339,7.177,6.1806,6.3729,1800700.0],["2020-03-19",6.3236,7.0783,5.6873,6.8415,1564000.0],["2020-03-20",6.881,7.2756,6.3236,6.6689,1158000.0],["2020-03-23",6.6492,6.6985,5.5492,5.5739,1948900.0],["2020-03-24",5.8501,6.7232,5.8501,6.1756,889200.0],["2020-03-25",6.2792,7.5617,6.1904,6.664,1428900.0],["2020-03-26",6.659,8.1586,6.6492,7.3545,1123000.0],["2020-03-27",7.1424,7.6801,6.5456,7.2657,769700.0],["2020-03-30",7.2164,7.2362,6.8465,7.0487,716700.0],["2020-03-31",7.0832,7.1918,6.8119,6.8662,695300.0],["2020-04-01",6.6344,6.6837,6.3976,6.5012,767400.0],["2020-04-02",6.4519,6.5456,6.2398,6.3236,659700.0],["2020-04-03",6.4716,6.5357,6.0425,6.2003,794200.0],["2020-04-06",6.299,6.7429,6.22,6.2743,793100.0],["2020-04-07",6.5555,7.0241,6.4568,6.6097,860800.0],["2020-04-08",6.7232,7.4483,6.7232,7.1424,873000.0],["2020-04-09",7.6801,8.0352,7.4729,7.8133,1082800.0],["2020-04-13",7.7985,7.907,7.3496,7.4483,1469500.0],["2020-04-14",7.7693,7.8595,7.4182,7.6037,607000.0],["2020-04-15",7.5586,7.6389,7.0821,7.2276,768100.0],["2020-04-16",7.5486,7.6489,7.1874,7.5235,555800.0],["2020-04-17",7.8495,8.2658,7.7091,7.8044,773200.0],["2020-04-20",7.6338,7.8545,7.5436,7.5987,1087900.0],["2020-04-21",7.5235,7.7592,7.4432,7.4984,603500.0],["2020-04-22",7.5686,7.7141,7.4282,7.4733,434700.0],["2020-04-23",7.4683,7.694,7.4583,7.6238,425400.0],["2020-04-24",7.7191,7.9849,7.6489,7.9348,760100.0],["2020-04-27",8.0301,8.3962,8.0301,8.2758,830700.0],["2020-04-28",8.5066,8.652,8.2608,8.2708,640600.0],["2020-04-29",8.4865,8.6019,8.4163,8.4514,375700.0],["2020-04-30",8.4514,8.4514,8.1304,8.2558,379300.0],["2020-05-01",8.02,8.0953,7.7993,8.0301,403800.0],["2020-05-04",7.9247,7.9498,7.7141,7.7693,475100.0],["2020-05-05",7.8445,8.1755,7.8445,8.02,596100.0],["2020-05-06",8.0451,8.3109,7.9599,8.2106,460500.0],["2020-05-07",8.321,8.5015,8.2457,8.3109,465300.0],["2020-05-08",8.3711,8.4915,8.3511,8.4414,260300.0],["2020-05-11",8.3962,8.5517,8.3561,8.4614,260800.0],["2020-05-12",8.4714,8.5066,8.3461,8.4363,257200.0],["2020-05-13",8.4012,8.5166,8.2508,8.4765,822200.0],["2020-05-14",8.3611,8.5567,8.2407,8.5316,422000.0],["2020-05-15",8.4414,8.6921,8.4363,8.6069,375400.0],["2020-05-18",8.8877,9.0081,8.6169,8.7272,483400.0],["2020-05-19",8.6771,8.9078,8.6771,8.7473,353000.0],["2020-05-20",8.8376,8.9279,8.7874,8.8577,238700.0],["2020-05-21",8.8025,9.0282,8.8025,8.978,254100.0],["2020-05-22",9.0282,9.0884,8.9329,9.0282,279500.0],["2020-05-26",9.2539,9.3843,9.2138,9.3091,284100.0],["2020-05-27",9.5047,9.5197,9.2238,9.3793,206200.0],["2020-05-28",9.4746,9.4746,9.1285,9.1987,330300.0],["2020-05-29",9.1787,9.279,9.0583,9.2288,343200.0],["2020-06-01",9.2288,9.3993,9.1937,9.3291,257400.0],["2020-06-02",9.3291,9.4545,9.3141,9.3692,593800.0],["2020-06-03",9.3843,9.4746,9.3843,9.4545,477800.0],["2020-06-04",9.3993,9.4696,9.304,9.4545,318000.0],["2020-06-05",9.5699,9.7855,9.4746,9.5749,448800.0],["2020-06-08",9.5749,9.8156,9.5749,9.7856,592600.0],["2020-06-09",9.6852,9.7605,9.5548,9.7404,440600.0],["2020-06-10",9.7404,9.8006,9.2138,9.4144,649100.0],["2020-06-11",9.0783,9.0934,8.6972,8.8677,630600.0],["2020-06-12",9.222,9.3105,8.9042,9.1699,417100.0],["2020-06-15",8.9354,9.1595,8.8833,9.123,460500.0],["2020-06-16",9.2897,9.446,9.1438,9.2637,346100.0],["2020-06-17",9.3001,9.3418,8.9771,9.05,278900.0],["2020-06-18",8.9875,9.0917,8.9458,8.9823,247200.0],["2020-06-19",9.0292,9.123,8.8625,8.9406,312800.0],["2020-06-22",8.8833,8.925,8.7791,8.8104,291100.0],["2020-06-23",8.8885,8.9458,8.8573,8.8573,506400.0],["2020-06-24",8.7114,8.727,8.4665,8.602,633800.0],["2020-06-25",8.5811,8.7114,8.5238,8.6436,262700.0],["2020-06-26",8.5863,8.602,8.3988,8.4196,263900.0],["2020-06-29",8.4509,8.5759,8.4248,8.5186,174000.0],["2020-06-30",8.4769,8.6801,8.4769,8.5915,365800.0],["2020-07-01",8.6124,8.7322,8.4926,8.5551,349200.0],["2020-07-02",8.6489,8.7531,8.4665,8.5082,279500.0],["2020-07-06",8.6228,8.6228,8.3988,8.4717,325600.0],["2020-07-07",8.4352,8.4352,8.2842,8.305,427100.0],["2020-07-08",8.2685,8.3936,8.2477,8.2581,413800.0],["2020-07-09",8.2529,8.2737,8.0914,8.1695,392400.0],["2020-07-10",8.1591,8.3206,8.1539,8.2477,296800.0],["2020-07-13",8.2894,8.404,8.1956,8.3102,272200.0],["2020-07-14",8.2581,8.4821,8.2112,8.4613,373200.0],["2020-07-15",8.529,8.6593,8.4978,8.6176,234400.0],["2020-07-16",8.5551,8.7531,8.5551,8.6489,229300.0],["2020-07-17",8.6801,8.7531,8.6541,8.6853,175400.0],["2020-07-20",8.701,8.7166,8.5499,8.5759,230700.0],["2020-07-21",8.5916,8.7739,8.5916,8.7531,337500.0],["2020-07-22",8.7791,8.8052,8.7583,8.7895,278300.0],["2020-07-23",8.9458,8.9927,8.8156,8.8677,539400.0],["2020-07-24",8.9094,8.9146,8.7218,8.8625,502500.0],["2020-07-27",8.8885,8.8989,8.7791,8.8052,357300.0],["2020-07-28",8.7687,8.8521,8.7218,8.8,334200.0],["2020-07-29",8.7791,8.951,8.7479,8.9094,1038500.0],["2020-07-30",8.8885,8.9406,8.8416,8.9198,375600.0],["2020-07-31",8.9615,9.0032,8.8573,8.8781,288900.0],["2020-08-03",8.8729,9.0709,8.8468,8.9979,348700.0],["2020-08-04",9.05,9.2272,9.0396,9.1959,391100.0],["2020-08-05",9.3679,9.4564,9.0553,9.1959,716600.0],["2020-08-06",9.3262,9.4252,9.2116,9.4147,735700.0],["2020-08-07",9.3887,9.5242,9.3887,9.5137,354100.0],["2020-08-10",9.5085,9.7065,9.4721,9.6284,424400.0],["2020-08-11",9.6909,9.8055,9.4877,9.5294,684900.0],["2020-08-12",9.6596,9.6805,9.5085,9.545,294600.0],["2020-08-13",9.4669,9.519,9.4304,9.4408,341700.0],["2020-08-14",9.4721,9.4721,9.3001,9.3783,630300.0],["2020-08-17",9.3783,9.4252,9.2845,9.3314,469900.0],["2020-08-18",9.3105,9.3835,9.1907,9.3366,476900.0],["2020-08-19",9.321,9.4356,9.2376,9.3835,532200.0],["2020-08-20",9.3522,9.3522,9.2272,9.2793,343500.0],["2020-08-21",9.2532,9.2793,9.1386,9.2793,674300.0],["2020-08-24",9.321,9.4304,9.2272,9.3939,377100.0],["2020-08-25",9.3939,9.3991,9.2063,9.2116,359900.0],["2020-08-26",9.2011,9.2376,9.0709,9.1178,458700.0],["2020-08-27",9.0657,9.1438,8.9927,9.0136,601000.0],["2020-08-28",9.0188,9.1386,9.0032,9.0709,888900.0],["2020-08-31",9.1074,9.2272,9.0761,9.1699,471100.0],["2020-09-01",9.1699,9.1751,9.0553,9.0709,895600.0],["2020-09-02",9.0813,9.2116,9.0657,9.1386,701000.0],["2020-09-03",9.0917,9.1699,8.9354,8.9719,713700.0],["2020-09-04",9.0031,9.0657,8.7583,8.8104,668500.0],["2020-09-08",8.7739,8.9094,8.6176,8.8312,848500.0],["2020-09-09",8.8833,9.0032,8.8104,8.8521,499300.0],["2020-09-10",8.8625,8.9563,8.8521,8.9198,343700.0],["2020-09-11",8.9615,9.0865,8.9198,9.05,351700.0],["2020-09-14",9.1568,9.1995,9.0714,9.1301,339700.0],["2020-09-15",9.1354,9.1941,9.0821,9.1034,286100.0],["2020-09-16",9.1354,9.1781,9.0554,9.0821,451900.0],["2020-09-17",8.9647,9.0821,8.9273,9.034,344100.0],["2020-09-18",9.0554,9.1354,8.9647,9.0073,310400.0],["2020-09-21",8.8579,9.002,8.8313,8.9593,397400.0],["2020-09-22",9.018,9.1568,8.9967,9.1408,406500.0],["2020-09-23",9.1781,9.2155,8.8046,8.8313,446200.0],["2020-09-24",8.8046,8.906,8.7085,8.7832,327400.0],["2020-09-25",8.7832,8.9913,8.7779,8.9913,211600.0],["2020-09-28",9.0767,9.2528,9.0394,9.1728,261600.0],["2020-09-29",9.1568,9.2421,9.0821,9.0874,195100.0],["2020-09-30",9.0554,9.2155,9.0554,9.1834,317100.0],["2020-10-01",9.1834,9.2581,9.1514,9.2421,237700.0],["2020-10-02",9.1621,9.2742,9.1034,9.2581,168100.0],["2020-10-05",9.2315,9.3222,9.1781,9.2048,207100.0],["2020-10-06",9.2528,9.2688,9.0874,9.0874,310300.0],["2020-10-07",9.1247,9.2048,9.0874,9.1568,175700.0],["2020-10-08",9.1354,9.2208,9.1034,9.1941,142000.0],["2020-10-09",9.2261,9.2795,9.1514,9.2261,201500.0],["2020-10-12",9.2581,9.2581,9.1781,9.2261,167900.0],["2020-10-13",9.2315,9.2688,9.1781,9.1995,225800.0],["2020-10-14",9.2048,9.3275,9.1888,9.3168,507500.0],["2020-10-15",9.3275,9.3382,9.2421,9.2742,260800.0],["2020-10-16",9.2581,9.2581,9.1621,9.2048,224000.0],["2020-10-19",9.2688,9.2688,9.002,9.0073,204300.0],["2020-10-20",9.0394,9.0821,8.97,8.9753,258900.0],["2020-10-21",8.9807,9.0127,8.9006,8.9433,242200.0],["2020-10-22",8.922,8.9593,8.8633,8.9273,284600.0],["2020-10-23",8.9593,9.0394,8.938,9.018,174800.0],["2020-10-26",8.9433,8.954,8.8579,8.9166,409700.0],["2020-10-27",8.954,8.9913,8.9113,8.9647,213200.0],["2020-10-28",8.8686,8.89,8.6979,8.7032,517500.0],["2020-10-29",8.7245,8.7992,8.6018,8.7779,324500.0],["2020-10-30",8.7405,8.7886,8.6232,8.7832,243800.0],["2020-11-02",8.8579,9.0821,8.8579,8.8953,310200.0],["2020-11-03",8.9166,9.0981,8.9006,9.0767,260000.0],["2020-11-04",9.0234,9.2742,8.8526,9.2101,252600.0],["2020-11-05",9.3916,9.8558,9.3382,9.7117,438900.0],["2020-11-06",9.8451,9.8718,9.6584,9.7544,379800.0],["2020-11-09",10.1119,10.1386,9.9358,10.0479,490700.0],["2020-11-10",10.0692,10.4161,10.0426,10.3681,261400.0],["2020-11-11",10.3947,10.4161,10.2026,10.2507,287000.0],["2020-11-12",10.2133,10.2133,10.1013,10.1226,201500.0],["2020-11-13",10.1439,10.3681,10.1386,10.3467,292200.0],["2020-11-16",10.5068,10.6295,10.4481,10.5495,416500.0],["2020-11-17",10.4801,10.6349,10.4694,10.6028,152000.0],["2020-11-18",10.6455,10.7736,10.5388,10.5495,372100.0],["2020-11-19",10.5815,10.6989,10.5815,10.6455,201600.0],["2020-11-20",10.6722,10.6722,10.5815,10.6295,195600.0],["2020-11-23",10.6989,10.8483,10.6722,10.8323,226000.0],["2020-11-24",10.9657,11.2432,10.8697,11.0831,421400.0],["2020-11-25",11.0724,11.2218,11.0244,11.0884,325800.0],["2020-11-27",11.1045,11.2439,11.0348,11.126,114600.0],["2020-11-30",11.126,11.2118,11.0134,11.0509,387500.0],["2020-12-01",11.1528,11.3994,11.0938,11.2868,349800.0],["2020-12-02",11.2386,11.3619,11.2064,11.2761,187500.0],["2020-12-03",11.2761,11.3458,11.2118,11.3458,571900.0],["2020-12-04",11.3565,11.5656,11.3404,11.3887,409400.0],["2020-12-07",11.4048,11.4638,11.2171,11.3244,335200.0],["2020-12-08",11.319,11.4155,11.2493,11.2815,246900.0],["2020-12-09",11.2868,11.3029,11.0884,11.1581,452700.0],["2020-12-10",11.0938,11.2064,11.0134,11.1903,313600.0],["2020-12-11",11.126,11.2493,11.0563,11.2332,309600.0],["2020-12-14",11.3316,11.3754,11.1566,11.2113,246900.0],["2020-12-15",11.2168,11.3754,11.2059,11.2551,327300.0],["2020-12-16",11.266,11.3754,11.1949,11.359,273400.0],["2020-12-17",11.3262,11.4356,11.2606,11.3481,426700.0],["2020-12-18",11.2934,11.3535,11.0199,11.3043,432200.0],["2020-12-21",11.2824,11.3863,11.2004,11.2113,220900.0],["2020-12-22",11.2004,11.2934,11.1566,11.2113,208500.0],["2020-12-23",11.2551,11.3535,11.2551,11.2934,111200.0],["2020-12-24",11.3645,11.3699,11.2223,11.3207,92400.0],["2020-12-28",11.3262,11.3809,11.2551,11.2551,224700.0],["2020-12-29",11.3207,11.3809,11.266,11.3426,156200.0],["2020-12-30",11.3426,11.4301,11.3098,11.3098,242000.0],["2020-12-31",11.3262,11.4246,11.2387,11.3481,203700.0],["2021-01-04",11.4027,11.4027,11.1184,11.277,242200.0],["2021-01-05",11.2934,11.4246,11.2934,11.3262,234100.0],["2021-01-06",11.4082,11.4848,11.3316,11.4027,295500.0],["2021-01-07",11.5012,11.6051,11.3918,11.4684,257800.0],["2021-01-08",11.4902,11.534,11.2934,11.4246,483600.0],["2021-01-11",11.3754,11.441,11.2606,11.2988,236100.0],["2021-01-12",11.2988,11.3809,11.173,11.2879,216700.0],["2021-01-13",11.3316,11.4574,11.2824,11.3262,146500.0],["2021-01-14",11.3481,11.4356,11.3152,11.3535,200900.0],["2021-01-15",11.3809,11.5668,11.3207,11.4793,335800.0],["2021-01-19",11.5887,11.6434,11.5067,11.534,265200.0],["2021-01-20",11.616,11.6215,11.4738,11.5723,217600.0],["2021-01-21",11.5942,11.6379,11.5067,11.5449,193700.0],["2021-01-22",11.5121,11.5121,11.4301,11.452,230700.0],["2021-01-25",11.4848,11.6817,11.4082,11.5395,422700.0],["2021-01-26",11.5613,11.7309,11.4793,11.534,359700.0],["2021-01-27",11.5231,11.5504,11.2605,11.2715,288500.0],["2021-01-28",11.266,11.3699,11.2387,11.3207,299000.0],["2021-01-29",11.266,11.2934,11.0254,11.1895,475400.0],["2021-02-01",11.277,11.3426,11.1621,11.3152,239100.0],["2021-02-02",11.4027,11.6434,11.3645,11.5176,261700.0],["2021-02-03",11.5559,11.6106,11.4684,11.5832,202100.0],["2021-02-04",11.627,11.8293,11.6051,11.7309,311800.0],["2021-02-05",11.7582,11.9387,11.7364,11.8785,318400.0],["2021-02-08",11.9442,11.977,11.7418,11.8074,261700.0],["2021-02-09",11.7582,11.8074,11.5449,11.6106,360100.0],["2021-02-10",11.709,11.8731,11.709,11.8074,288000.0],["2021-02-11",11.7582,11.9551,11.7309,11.7363,353800.0],["2021-02-12",11.7309,11.7965,11.6598,11.7856,165100.0],["2021-02-16",11.8293,11.8403,11.6817,11.7746,298300.0],["2021-02-17",11.7856,11.9496,11.7145,11.8785,377700.0],["2021-02-18",12.3598,12.3598,12.059,12.1356,864100.0],["2021-02-19",11.7309,11.8457,11.6762,11.8293,2939800.0],["2021-02-22",11.7856,11.8949,11.7254,11.7582,1320600.0],["2021-02-23",11.7582,11.8731,11.6324,11.8676,718800.0],["2021-02-24",11.9496,12.0262,11.8567,11.8895,652200.0],["2021-02-25",11.895,11.9827,11.7853,11.8676,616700.0],["2021-02-26",11.9553,12.043,11.8127,11.9169,540700.0],["2021-03-01",12.1416,12.169,11.9717,12.0156,560600.0],["2021-03-02",12.0101,12.2019,11.9607,12.1197,762300.0],["2021-03-03",12.0539,12.169,11.9498,12.0813,589100.0],["2021-03-04",12.0484,12.1252,11.9224,11.9662,558100.0],["2021-03-05",11.9772,12.032,11.8073,11.9498,637500.0],["2021-03-08",11.9498,12.1636,11.9059,12.0649,400700.0],["2021-03-09",12.1307,12.2842,12.0375,12.1307,484600.0],["2021-03-10",12.2239,12.317,12.1636,12.2896,447300.0],["2021-03-11",12.3225,12.4212,12.2896,12.339,566700.0],["2021-03-12",12.4171,12.5232,12.3334,12.5176,334000.0],["2021-03-15",12.5176,12.7465,12.512,12.6405,633700.0],["2021-03-16",12.6405,12.7856,12.5735,12.7075,442300.0],["2021-03-17",12.7019,12.7689,12.6349,12.7075,383200.0],["2021-03-18",12.7019,12.7075,12.2943,12.311,710600.0],["2021-03-19",12.2831,12.512,12.2385,12.4562,487400.0],["2021-03-22",12.5009,12.5679,12.4283,12.5623,458900.0],["2021-03-23",12.5623,12.7354,12.4562,12.4953,904500.0],["2021-03-24",12.5781,12.7732,12.3829,12.3829,843400.0],["2021-03-25",12.2765,12.3829,12.04,12.3061,807000.0],["2021-03-26",12.3475,12.4007,12.1878,12.4007,739000.0],["2021-03-29",12.3297,12.4362,12.2824,12.3829,290900.0],["2021-03-30",12.3593,12.5544,12.3593,12.513,323700.0],["2021-03-31",12.5071,12.5544,12.4303,12.4362,274700.0],["2021-04-01",12.4835,12.6254,12.448,12.6195,236900.0],["2021-04-05",12.72,12.856,12.6964,12.8205,367800.0],["2021-04-06",12.8324,12.9506,12.8028,12.8915,483000.0],["2021-04-07",12.8974,13.063,12.8974,13.0334,431600.0],["2021-04-08",13.134,13.1399,12.992,13.0866,555700.0],["2021-04-09",13.0571,13.1399,13.0453,13.134,280700.0],["2021-04-12",13.1458,13.2108,13.0807,13.128,388000.0],["2021-04-13",13.1458,13.1931,13.0393,13.1517,350600.0],["2021-04-14",13.0748,13.1399,13.0275,13.0393,261800.0],["2021-04-15",13.0453,13.1635,12.9802,13.1162,366100.0],["2021-04-16",13.199,13.2404,13.128,13.2345,368800.0],["2021-04-19",13.2463,13.2641,13.1458,13.1872,308800.0],["2021-04-20",13.128,13.1931,13.063,13.1458,513500.0],["2021-04-21",13.1399,13.2463,13.1103,13.2108,312400.0],["2021-04-22",13.2108,13.27,13.0748,13.0985,249600.0],["2021-04-23",13.1221,13.1576,13.0453,13.0985,195700.0],["2021-04-26",13.0926,13.1517,13.0453,13.0512,250000.0],["2021-04-27",13.0512,13.1458,13.0512,13.1458,152600.0],["2021-04-28",13.1162,13.2167,13.0807,13.2049,249800.0],["2021-04-29",13.2227,13.2818,13.1754,13.2522,247500.0],["2021-04-30",13.2463,13.2759,13.1754,13.1754,210500.0],["2021-05-03",13.1931,13.2463,13.1458,13.199,267000.0],["2021-05-04",13.1458,13.199,13.0512,13.0985,364600.0],["2021-05-05",13.1872,13.2286,12.8974,13.0807,565700.0],["2021-05-06",12.9566,13.1103,12.9211,13.0275,632500.0],["2021-05-07",13.0098,13.1044,12.9684,13.0098,524000.0],["2021-05-10",13.0098,13.1635,12.992,13.0334,344100.0],["2021-05-11",12.9506,12.9743,12.7969,12.8146,581800.0],["2021-05-12",12.8205,12.8324,12.3001,12.3356,848000.0],["2021-05-13",12.377,12.7141,12.377,12.649,397500.0],["2021-05-14",12.7791,12.9092,12.6964,12.8678,248900.0],["2021-05-17",12.9033,12.992,12.6786,12.9329,393000.0],["2021-05-18",12.9743,13.0926,12.8915,12.9743,311400.0],["2021-05-19",12.8679,13.0216,12.7732,13.0098,310000.0],["2021-05-20",12.9802,13.0571,12.9211,13.0334,241000.0],["2021-05-21",13.0098,13.1044,12.9565,13.0393,293900.0],["2021-05-24",13.128,13.1399,13.0157,13.1044,277100.0],["2021-05-25",13.1517,13.1517,12.9684,12.9684,318200.0],["2021-05-26",12.9684,13.128,12.9684,13.1044,248100.0],["2021-05-27",13.14,13.2289,13.1103,13.1993,255300.0],["2021-05-28",13.2526,13.2526,13.1696,13.2348,246700.0],["2021-06-01",13.2941,13.3119,13.2171,13.2704,343600.0],["2021-06-02",13.2882,13.3238,13.2111,13.2941,282000.0],["2021-06-03",13.2526,13.3179,13.2171,13.2289,385800.0],["2021-06-04",13.306,13.3179,13.1993,13.306,190400.0],["2021-06-07",13.3297,13.4424,13.3297,13.4068,256500.0],["2021-06-08",13.4602,13.5017,13.4068,13.4127,420300.0],["2021-06-09",13.4127,13.4661,13.3179,13.4424,325800.0],["2021-06-10",13.4839,13.5076,13.3179,13.3475,442100.0],["2021-06-11",13.3712,13.4839,13.3653,13.4246,388000.0],["2021-06-14",13.4004,13.5273,13.4004,13.4971,264900.0],["2021-06-15",13.485,13.4971,13.3521,13.3884,191800.0],["2021-06-16",13.3944,13.5212,13.3884,13.4548,286000.0],["2021-06-17",13.4487,13.4669,13.2012,13.34,313800.0],["2021-06-18",13.2917,13.3219,13.0381,13.0381,502400.0],["2021-06-21",13.0864,13.171,13.0381,13.1166,809200.0],["2021-06-22",13.1106,13.1649,13.0623,13.1106,304400.0],["2021-06-23",13.1528,13.2555,13.1106,13.1891,483900.0],["2021-06-24",13.2676,13.3702,13.2193,13.34,234400.0],["2021-06-25",13.3521,13.3884,13.2797,13.2917,325100.0],["2021-06-28",13.2917,13.5333,13.2132,13.4729,642600.0],["2021-06-29",13.491,13.5695,13.2917,13.4306,483900.0],["2021-06-30",13.4487,13.4789,13.34,13.4004,383900.0],["2021-07-01",13.4186,13.6782,13.3702,13.3944,1017900.0],["2021-07-02",13.4185,13.7507,13.2857,13.7205,752200.0],["2021-07-06",13.7447,13.9379,13.7265,13.8594,622700.0],["2021-07-07",13.8594,14.0466,13.7507,13.9983,959700.0],["2021-07-08",13.8896,13.9017,13.7507,13.8534,442700.0],["2021-07-09",13.8835,14.1251,13.8533,14.113,476900.0],["2021-07-12",14.107,14.3969,14.0526,14.3848,576000.0],["2021-07-13",14.3727,14.4271,14.2519,14.3606,601200.0],["2021-07-14",14.3969,14.4754,14.0526,14.1553,338400.0],["2021-07-15",14.1432,14.258,14.0406,14.0587,301100.0],["2021-07-16",14.107,14.1372,14.0285,14.113,307000.0],["2021-07-19",13.9983,13.9983,13.5816,13.8594,409500.0],["2021-07-20",13.9077,14.1915,13.8775,14.1493,272200.0],["2021-07-21",14.2217,14.3123,14.1855,14.1855,181700.0],["2021-07-22",14.1915,14.1976,14.0164,14.0647,190400.0],["2021-07-23",14.1734,14.1976,14.0708,14.1311,210100.0],["2021-07-26",14.1795,14.2519,14.0768,14.1976,182500.0],["2021-07-27",14.101,14.1976,14.0708,14.1915,153300.0],["2021-07-28",14.1915,14.2821,14.1311,14.2519,168600.0],["2021-07-29",14.258,14.3063,14.1432,14.1493,239100.0],["2021-07-30",14.1674,14.2278,13.9741,14.0647,253800.0],["2021-08-02",14.1311,14.1915,14.0285,14.1009,218600.0],["2021-08-03",14.1009,14.1674,13.9258,14.1311,200400.0],["2021-08-04",13.8775,13.95,13.2857,13.6541,685200.0],["2021-08-05",13.6722,13.9319,13.6239,13.8654,428000.0],["2021-08-06",13.956,13.9681,13.8352,13.9198,216900.0],["2021-08-09",13.9741,14.0828,13.95,14.0345,273200.0],["2021-08-10",14.0949,14.27,14.0466,14.2097,285800.0],["2021-08-11",14.3002,14.3002,14.0647,14.1855,205100.0],["2021-08-12",14.2278,14.3304,14.0768,14.3063,204300.0],["2021-08-13",14.3304,14.3425,14.1613,14.3123,323100.0],["2021-08-16",14.2821,14.2942,14.1674,14.2278,244700.0],["2021-08-17",14.2036,14.2278,13.9198,14.0104,221300.0],["2021-08-18",13.9681,14.0285,13.8473,13.8654,211100.0],["2021-08-19",13.7688,13.8171,13.4789,13.5574,337800.0],["2021-08-20",13.5937,13.8232,13.5212,13.7447,248300.0],["2021-08-23",13.8352,13.9198,13.7567,13.8473,219800.0],["2021-08-24",13.8594,13.9741,13.8292,13.9077,224000.0],["2021-08-25",13.9198,14.0647,13.8715,13.956,189700.0],["2021-08-26",13.95,14.0104,13.8835,13.9198,188800.0],["2021-08-27",13.9439,14.113,13.9439,14.0224,186900.0],["2021-08-30",14.0708,14.0708,13.8532,13.8653,165100.0],["2021-08-31",13.8593,13.9016,13.7625,13.7807,178800.0],["2021-09-01",13.8411,13.9016,13.7807,13.8169,172400.0],["2021-09-02",13.8774,13.9257,13.8169,13.8955,222200.0],["2021-09-03",13.9076,14.0104,13.829,13.9257,150200.0],["2021-09-07",13.9257,13.9257,13.6296,13.6658,326700.0],["2021-09-08",13.6598,13.7565,13.6054,13.6175,170100.0],["2021-09-09",13.6054,13.7444,13.5873,13.684,147400.0],["2021-09-10",13.7444,13.7625,13.5752,13.5752,193000.0],["2021-09-13",13.6296,13.6417,13.5389,13.557,279500.0],["2021-09-14",13.5447,13.711,13.5386,13.5817,207900.0],["2021-09-15",13.5447,13.6371,13.4832,13.6248,163200.0],["2021-09-16",13.6125,13.6248,13.4339,13.4585,223900.0],["2021-09-17",13.4278,13.4893,13.2923,13.2923,365300.0],["2021-09-20",13.2431,13.4093,13.0091,13.3847,466600.0],["2021-09-21",13.5447,13.5878,13.3908,13.4031,249000.0],["2021-09-22",13.4893,13.674,13.4832,13.6063,222600.0],["2021-09-23",13.6617,13.7233,13.5324,13.711,281500.0],["2021-09-24",13.6494,13.7541,13.6371,13.674,212200.0],["2021-09-27",13.7294,13.8526,13.711,13.8033,200500.0],["2021-09-28",13.8033,13.8403,13.674,13.6986,218700.0],["2021-09-29",13.6863,13.7787,13.6863,13.7479,177200.0],["2021-09-30",13.791,13.8403,13.674,13.674,313400.0],["2021-10-01",13.7479,13.8957,13.6986,13.8464,209000.0],["2021-10-04",13.8218,13.9264,13.791,13.9141,201500.0],["2021-10-05",13.9511,13.9511,13.791,13.8033,188800.0],["2021-10-06",13.7171,13.9141,13.7171,13.8834,227700.0],["2021-10-07",13.9018,13.9757,13.8464,13.871,205900.0],["2021-10-08",13.8526,13.9572,13.8403,13.9264,185200.0],["2021-10-11",13.9449,14.0188,13.9265,13.9511,256600.0],["2021-10-12",14.0065,14.2774,13.9326,14.2466,301300.0],["2021-10-13",14.2712,14.3328,14.185,14.302,293700.0],["2021-10-14",14.3451,14.4005,14.2528,14.3266,220400.0],["2021-10-15",14.4313,14.4559,14.3143,14.3143,181700.0],["2021-10-18",14.3143,14.4559,14.3082,14.4128,253600.0],["2021-10-19",14.4559,14.5298,14.3882,14.5113,186200.0],["2021-10-20",14.5298,14.5914,14.499,14.5667,177700.0],["2021-10-21",14.5975,14.616,14.5236,14.5852,146800.0],["2021-10-22",14.5975,14.6406,14.5667,14.616,145800.0],["2021-10-25",14.5975,14.6529,14.5544,14.5791,239900.0],["2021-10-26",14.5975,14.6283,14.5113,14.5483,188300.0],["2021-10-27",14.5606,14.6037,14.5113,14.5421,137600.0],["2021-10-28",14.5544,14.6345,14.499,14.6283,203300.0],["2021-10-29",14.6283,14.7514,14.6283,14.6776,261800.0],["2021-11-01",14.7453,14.7638,14.6098,14.6345,282600.0],["2021-11-02",14.5975,14.6468,14.5544,14.5914,214400.0],["2021-11-03",14.7761,14.8376,14.6406,14.6776,493200.0],["2021-11-04",14.7453,14.7699,14.5606,14.5667,299600.0],["2021-11-05",14.6345,14.8684,14.6345,14.8499,333400.0],["2021-11-08",14.8869,15.2317,14.8869,15.2194,998400.0],["2021-11-09",15.2193,15.2193,14.8992,15.0223,258200.0],["2021-11-10",15.0408,15.1085,14.9546,14.9916,127800.0],["2021-11-11",14.9854,15.1393,14.9854,15.0777,216800.0],["2021-11-12",15.0839,15.1208,15.0285,15.0593,176400.0],["2021-11-15",15.1578,15.1639,15.0347,15.0716,170200.0],["2021-11-16",15.0901,15.1085,15.0347,15.0716,145500.0],["2021-11-17",15.0408,15.0962,14.8376,14.9669,196200.0],["2021-11-18",14.9423,15.0593,14.9054,15.0531,194200.0],["2021-11-19",15.01,15.0408,14.7822,14.8376,237900.0],["2021-11-22",14.8992,14.9669,14.8376,14.8746,214200.0],["2021-11-23",14.8992,15.0347,14.8315,14.9423,362900.0],["2021-11-24",14.9423,14.9792,14.8869,14.9177,142300.0],["2021-11-26",14.7638,14.8807,14.7145,14.813,165700.0],["2021-11-29",14.8192,14.9489,14.7451,14.8439,358300.0],["2021-11-30",14.8192,14.8439,14.6833,14.7266,223500.0],["2021-12-01",14.8624,14.8809,14.6525,14.671,237100.0],["2021-12-02",14.7204,14.8501,14.708,14.7327,182300.0],["2021-12-03",14.7389,14.7821,14.6092,14.6833,244600.0],["2021-12-06",14.7716,14.8347,14.6392,14.7212,186000.0],["2021-12-07",14.7464,14.8158,14.677,14.6897,190700.0],["2021-12-08",14.6707,14.7906,14.595,14.6077,292400.0],["2021-12-09",14.5824,14.7149,14.4437,14.6077,219500.0],["2021-12-10",14.6644,14.7401,14.5824,14.5887,173400.0],["2021-12-13",14.6266,14.7464,14.5383,14.6707,199100.0],["2021-12-14",14.69,14.7093,14.4332,14.446,343800.0],["2021-12-15",14.5038,14.568,14.2855,14.5038,343600.0],["2021-12-16",14.6579,14.7157,14.3369,14.4011,504400.0],["2021-12-17",14.4268,14.446,14.2277,14.2855,467600.0],["2021-12-20",14.2791,14.3561,14.1057,14.3497,592600.0],["2021-12-21",14.4524,14.6322,14.4524,14.5359,359500.0],["2021-12-22",14.5873,14.7221,14.5487,14.6836,327700.0],["2021-12-23",14.7349,14.8762,14.7028,14.8184,334800.0],["2021-12-27",14.8826,14.9275,14.7863,14.889,178500.0],["2021-12-28",14.8505,15.0303,14.8505,14.9019,188500.0],["2021-12-29",14.9404,15.0174,14.8954,14.9596,265600.0],["2021-12-30",14.9596,15.1202,14.9596,14.9725,235800.0],["2021-12-31",15.0174,15.1009,15.0174,15.0174,202200.0],["2022-01-03",15.0688,15.1715,15.0174,15.0688,190800.0],["2022-01-04",15.133,15.4155,15.1009,15.3706,334500.0],["2022-01-05",15.4155,15.499,15.2293,15.2421,389600.0],["2022-01-06",15.2935,15.4219,15.21,15.2614,327500.0],["2022-01-07",15.3128,15.3706,15.2421,15.3513,344000.0],["2022-01-10",15.377,15.4733,15.2486,15.3128,285300.0],["2022-01-11",15.2999,15.5375,15.2871,15.5118,245500.0],["2022-01-12",15.5632,15.6402,15.499,15.5824,227200.0],["2022-01-13",15.5824,15.5824,15.332,15.3513,323100.0],["2022-01-14",15.3706,15.4283,15.2807,15.4027,266700.0],["2022-01-18",15.332,15.4861,15.2229,15.4091,330700.0],["2022-01-19",15.4412,15.4925,15.3641,15.454,271000.0],["2022-01-20",15.4283,15.4604,15.2486,15.255,217600.0],["2022-01-21",15.2165,15.2421,14.9917,15.011,278800.0],["2022-01-24",14.8312,14.8826,14.3882,14.7799,560800.0],["2022-01-25",14.7221,15.1073,14.6258,15.0238,287700.0],["2022-01-26",15.1009,15.2229,14.8826,14.9725,188800.0],["2022-01-27",15.056,15.1651,15.0046,15.0431,245200.0],["2022-01-28",15.0431,15.0816,14.8633,15.0752,155000.0],["2022-01-31",15.056,15.3256,15.0239,15.3192,145900.0],["2022-02-01",15.2999,15.3962,15.2229,15.3449,165700.0],["2022-02-02",15.3898,15.4412,15.3064,15.4091,193300.0],["2022-02-03",15.3256,15.3962,15.2678,15.2871,140400.0],["2022-02-04",15.2935,15.3385,15.1523,15.2229,324500.0],["2022-02-07",15.2229,15.4219,15.2229,15.3706,208600.0],["2022-02-08",15.3641,15.4669,15.3577,15.3577,154200.0],["2022-02-09",15.4669,15.4669,15.3385,15.3577,174100.0],["2022-02-10",15.3449,15.4027,15.133,15.1908,163800.0],["2022-02-11",15.1908,15.2807,15.1009,15.1523,252700.0],["2022-02-14",15.1458,15.1715,14.9597,15.056,209000.0],["2022-02-15",15.1523,15.1523,15.0367,15.056,189900.0],["2022-02-16",15.056,15.1394,15.0431,15.1266,500700.0],["2022-02-17",15.1009,15.3128,15.0303,15.1458,191500.0],["2022-02-18",15.4091,15.5824,15.2807,15.3898,512600.0],["2022-02-22",15.3898,15.4027,15.011,15.1266,360700.0],["2022-02-23",15.1972,15.2293,14.8312,14.8826,282900.0],["2022-02-24",14.7285,14.8762,14.4589,14.8184,371900.0],["2022-02-25",14.87,15.1152,14.87,15.0958,152000.0],["2022-02-28",14.999,15.1539,14.9345,15.1216,203200.0],["2022-03-01",15.1474,15.1603,14.8507,14.9216,290800.0],["2022-03-02",14.9281,15.2635,14.9281,15.1668,291200.0],["2022-03-03",15.1797,15.2377,15.0635,15.1023,304100.0],["2022-03-04",15.0829,15.1281,14.9926,15.0635,276300.0],["2022-03-07",15.0248,15.0765,14.4958,14.8313,629400.0],["2022-03-08",14.9216,14.9216,14.6636,14.8055,310200.0],["2022-03-09",14.9345,15.0442,14.8571,14.9603,301600.0],["2022-03-10",14.8636,14.999,14.8571,14.9216,241300.0],["2022-03-11",15.0119,15.0506,14.8442,14.8829,270700.0],["2022-03-14",14.9486,15.0931,14.8172,14.8369,400200.0],["2022-03-15",14.8895,14.942,14.6859,14.7121,376000.0],["2022-03-16",14.791,14.9158,14.5874,14.7319,447700.0],["2022-03-17",14.6793,14.896,14.6399,14.8107,239900.0],["2022-03-18",14.8369,14.9749,14.7056,14.8566,401700.0],["2022-03-21",14.8829,15.1194,14.8566,15.0405,294700.0],["2022-03-22",15.0405,15.1391,14.9683,15.1194,221700.0],["2022-03-23",15.1259,15.1719,15.0143,15.0208,227600.0],["2022-03-24",15.0405,15.1456,15.034,15.0799,180600.0],["2022-03-25",15.08,15.231,15.0405,15.2179,158300.0],["2022-03-28",15.2244,15.2244,15.1194,15.2179,152800.0],["2022-03-29",15.2967,15.3624,15.1785,15.2573,212200.0],["2022-03-30",15.2507,15.3492,15.185,15.323,171700.0],["2022-03-31",15.3558,15.428,15.2967,15.2967,261700.0],["2022-04-01",15.323,15.5528,15.3098,15.5266,251100.0],["2022-04-04",15.5003,15.5003,15.3558,15.3821,184200.0],["2022-04-05",15.323,15.4346,15.3164,15.3624,110800.0],["2022-04-06",15.3492,15.3886,15.2507,15.2901,251300.0],["2022-04-07",15.3033,15.3492,15.2113,15.277,158100.0],["2022-04-08",15.3098,15.4083,15.3098,15.3427,149900.0],["2022-04-11",15.2836,15.4018,15.2704,15.3098,150400.0],["2022-04-12",15.3361,15.3821,15.2113,15.2179,209200.0],["2022-04-13",15.2441,15.428,15.2441,15.4215,158000.0],["2022-04-14",15.4215,15.4675,15.3164,15.3689,167500.0],["2022-04-18",15.4018,15.4346,15.3098,15.3689,229300.0],["2022-04-19",15.3755,15.4937,15.3689,15.4609,148500.0],["2022-04-20",15.5331,15.5331,15.4412,15.474,177500.0],["2022-04-21",15.4609,15.5069,15.2967,15.323,157400.0],["2022-04-22",15.3492,15.3624,15.0077,15.0537,305800.0],["2022-04-25",15.0143,15.1456,14.8435,15.1325,204400.0],["2022-04-26",15.1062,15.1062,14.7121,14.7187,265700.0],["2022-04-27",14.7778,14.9223,14.7581,14.8107,270100.0],["2022-04-28",14.896,14.942,14.6399,14.9158,252600.0],["2022-04-29",14.9092,14.9223,14.653,14.6727,364600.0],["2022-05-02",14.6924,14.7516,14.0685,14.2458,485100.0],["2022-05-03",14.2393,14.5808,14.2064,14.456,216600.0],["2022-05-04",14.3509,14.7778,14.3509,14.4823,568100.0],["2022-05-05",14.5217,14.5217,13.9634,14.213,609600.0],["2022-05-06",14.1867,14.2984,14.0751,14.2196,276300.0],["2022-05-09",14.0554,14.0816,13.589,13.8123,703100.0],["2022-05-10",13.9109,14.2524,13.9109,14.1801,556000.0],["2022-05-11",14.167,14.1867,13.97,13.9765,368600.0],["2022-05-12",13.9962,13.9962,13.6547,13.7926,531500.0],["2022-05-13",13.8452,14.0685,13.8058,14.0094,354600.0],["2022-05-16",14.0028,14.1604,13.9109,14.0816,198600.0],["2022-05-17",14.1867,14.259,14.1145,14.1998,156100.0],["2022-05-18",14.1801,14.2064,13.7467,13.7992,281300.0],["2022-05-19",13.7401,13.7467,13.4971,13.5102,425500.0],["2022-05-20",13.5365,13.6284,12.9322,13.1687,796100.0],["2022-05-23",13.2869,13.3723,13.1555,13.2738,280800.0],["2022-05-24",13.2344,13.2541,13.0439,13.2475,534000.0],["2022-05-25",13.2672,13.4774,13.195,13.3657,227900.0],["2022-05-26",13.438,13.6613,13.438,13.5496,179600.0],["2022-05-27",13.6615,13.9116,13.6615,13.8589,235700.0],["2022-05-31",13.7931,13.8589,13.5101,13.6154,347600.0],["2022-06-01",13.6615,13.905,13.6352,13.8458,274700.0],["2022-06-02",13.8392,13.9116,13.7207,13.747,588600.0],["2022-06-03",13.7339,13.7865,13.6023,13.6154,243000.0],["2022-06-06",13.6878,13.7273,13.5628,13.5891,227600.0],["2022-06-07",13.5562,13.6615,13.497,13.5825,726900.0],["2022-06-08",13.5694,13.6286,13.3061,13.418,559200.0],["2022-06-09",13.4048,13.4904,13.1877,13.214,717900.0],["2022-06-10",13.1614,13.1811,12.9508,13.089,371900.0],["2022-06-13",12.9376,12.9376,12.4638,12.5165,609400.0],["2022-06-14",12.6106,12.7519,12.4223,12.651,499700.0],["2022-06-15",12.7249,12.8662,12.4828,12.6039,305000.0],["2022-06-16",12.4425,12.5366,12.1196,12.1667,474800.0],["2022-06-17",12.2138,12.4223,12.2138,12.2811,739800.0],["2022-06-21",12.4694,12.6241,12.3954,12.4559,325100.0],["2022-06-22",12.3349,12.5568,12.3349,12.4492,370200.0],["2022-06-23",12.4559,12.5299,12.3819,12.4627,302300.0],["2022-06-24",12.4963,12.6106,12.4761,12.5703,791200.0],["2022-06-27",12.6442,12.7653,12.5366,12.6779,408100.0],["2022-06-28",12.7115,12.7855,12.4694,12.4896,347300.0],["2022-06-29",12.4828,12.5232,12.3281,12.3483,282500.0],["2022-06-30",12.308,12.4896,12.2474,12.4425,345400.0],["2022-07-01",12.429,12.7788,12.429,12.772,168000.0],["2022-07-05",12.7519,12.8124,12.4425,12.8057,276900.0],["2022-07-06",12.846,12.8662,12.503,12.5837,675100.0],["2022-07-07",12.5837,12.7586,12.577,12.7451,275400.0],["2022-07-08",12.772,12.7989,12.651,12.7586,246500.0],["2022-07-11",12.6846,12.7317,12.5165,12.5501,244600.0],["2022-07-12",12.5501,12.6711,12.5501,12.6039,181700.0],["2022-07-13",12.5434,12.6375,12.429,12.4896,258100.0],["2022-07-14",12.4156,12.5434,12.2542,12.3685,167600.0],["2022-07-15",12.5165,12.6173,12.3416,12.5501,395600.0],["2022-07-18",12.7048,12.8057,12.5972,12.5972,1715200.0],["2022-07-19",12.7048,12.7048,12.5165,12.6712,1725300.0],["2022-07-20",12.6644,12.8057,12.6173,12.7384,253900.0],["2022-07-21",12.772,12.7788,12.5635,12.6644,954000.0],["2022-07-22",12.7048,12.7922,12.6442,12.6712,865500.0],["2022-07-25",12.6644,12.7048,12.5366,12.5568,1131200.0],["2022-07-26",12.577,12.7855,12.4896,12.7855,641100.0],["2022-07-27",12.8191,12.9065,12.7384,12.846,443500.0],["2022-07-28",12.92,12.9671,12.8124,12.8864,488800.0],["2022-07-29",12.8527,13.0074,12.7519,12.9402,324700.0],["2022-08-01",12.9133,12.9738,12.8662,12.8796,480500.0],["2022-08-02",12.8864,12.8864,12.6981,12.7788,447400.0],["2022-08-03",12.6442,12.8729,12.5165,12.8191,724300.0],["2022-08-04",12.8393,12.8796,12.6375,12.6577,462100.0],["2022-08-05",12.6442,12.8124,12.6442,12.8057,330700.0],["2022-08-08",12.8258,12.9334,12.7586,12.8595,468500.0],["2022-08-09",12.8595,12.8595,12.6711,12.725,328900.0],["2022-08-10",12.8393,12.9604,12.7788,12.9133,625200.0],["2022-08-11",13.0142,13.0478,12.9334,12.994,534200.0],["2022-08-12",13.0814,13.189,13.0209,13.1621,390800.0],["2022-08-15",13.115,13.2361,13.0747,13.1218,409400.0],["2022-08-16",13.115,13.2025,13.0411,13.1957,315800.0],["2022-08-17",13.0814,13.115,12.8057,12.8326,480700.0],["2022-08-18",12.9536,13.068,12.8796,13.0343,1462800.0],["2022-08-19",12.9402,13.0478,12.7922,12.8729,595500.0],["2022-08-22",12.8057,12.8191,12.725,12.7519,526500.0],["2022-08-23",12.7788,12.9536,12.7788,12.846,380200.0],["2022-08-24",12.8796,13.0142,12.8258,12.9603,418600.0],["2022-08-25",13.0209,13.0747,12.8998,13.0747,427300.0],["2022-08-26",13.0814,13.1285,12.8998,12.9334,459700.0],["2022-08-29",12.8393,12.9334,12.7989,12.8124,315100.0],["2022-08-30",12.8191,12.8796,12.6644,12.7115,582100.0],["2022-08-31",12.8124,12.8527,12.6644,12.6644,234700.0],["2022-09-01",12.6241,12.6442,12.4088,12.5232,615400.0],["2022-09-02",12.5972,12.6846,12.4761,12.5097,217000.0],["2022-09-06",12.5568,12.6106,12.3012,12.4088,416200.0],["2022-09-07",12.4088,12.5568,12.3819,12.5366,274600.0],["2022-09-08",12.5703,12.6241,12.4559,12.5972,307500.0],["2022-09-09",12.6577,12.7451,12.6375,12.7048,294300.0],["2022-09-12",12.7586,12.9065,12.7048,12.846,603100.0],["2022-09-13",12.7384,12.7922,12.4088,12.4694,616200.0],["2022-09-14",12.5451,12.6414,12.4143,12.4694,534100.0],["2022-09-15",12.4419,12.6277,12.4419,12.5244,356700.0],["2022-09-16",12.4831,12.5038,12.2836,12.435,663800.0],["2022-09-19",12.3386,12.4763,12.3249,12.4625,317500.0],["2022-09-20",12.4212,12.5038,12.2492,12.256,401200.0],["2022-09-21",12.3524,12.4006,12.1253,12.1391,470000.0],["2022-09-22",12.1322,12.1735,11.7537,11.7606,598300.0],["2022-09-23",11.678,11.6849,11.4716,11.6436,756500.0],["2022-09-26",11.6505,11.7193,11.1963,11.2307,881000.0],["2022-09-27",11.327,11.7606,11.3202,11.4509,749300.0],["2022-09-28",11.4578,11.6918,11.4027,11.6367,432500.0],["2022-09-29",11.5197,11.5197,11.0724,11.0999,750700.0],["2022-09-30",11.1619,11.4027,11.1137,11.2445,683500.0],["2022-10-03",11.2926,11.5885,11.0243,11.3959,800700.0],["2022-10-04",11.5128,11.9739,11.5128,11.9051,434500.0],["2022-10-05",11.8225,11.8432,11.6574,11.8019,473900.0],["2022-10-06",11.7812,11.9533,11.6986,11.8019,458000.0],["2022-10-07",11.733,11.8776,11.6574,11.6918,673500.0],["2022-10-10",11.7124,11.795,11.4922,11.4991,520000.0],["2022-10-11",11.4234,11.6505,11.3408,11.5197,475900.0],["2022-10-12",11.5541,11.6711,11.4234,11.5541,395900.0],["2022-10-13",11.4234,11.8776,11.3133,11.8432,513500.0],["2022-10-14",11.8982,12.0083,11.7262,11.7468,335100.0],["2022-10-17",11.9189,12.0358,11.8569,11.8982,386400.0],["2022-10-18",12.0634,12.2079,12.0083,12.0358,327400.0],["2022-10-19",11.9739,12.084,11.8844,11.9189,365500.0],["2022-10-20",11.9395,12.0083,11.8294,11.85,245600.0],["2022-10-21",11.8156,11.9601,11.7124,11.912,446700.0],["2022-10-24",11.9326,12.0978,11.8638,12.0358,418100.0],["2022-10-25",12.1253,12.4831,12.0358,12.4074,389100.0],["2022-10-26",12.4418,12.5107,12.3317,12.3593,421400.0],["2022-10-27",12.3937,12.5038,12.2905,12.4625,448800.0],["2022-10-28",12.49,12.5313,12.3662,12.5107,377700.0],["2022-10-31",12.5244,12.6277,12.4763,12.4969,403100.0],["2022-11-01",12.5244,12.6689,12.49,12.5932,252500.0],["2022-11-02",12.5588,12.6896,12.2973,12.5244,678400.0],["2022-11-03",12.4143,12.5726,12.2767,12.5382,609800.0],["2022-11-04",12.5864,12.7584,12.3386,12.6414,823600.0],["2022-11-07",12.724,12.8754,12.6965,12.8479,414800.0],["2022-11-08",12.9786,12.9786,12.6001,12.6827,454000.0],["2022-11-09",12.6414,12.7584,12.5382,12.5382,302100.0],["2022-11-10",12.841,12.9029,12.5175,12.6345,461700.0],["2022-11-11",12.6483,12.8685,12.6345,12.779,234000.0],["2022-11-14",12.7378,12.7584,12.5932,12.6345,246000.0],["2022-11-15",12.7722,12.8754,12.7033,12.8203,389100.0],["2022-11-16",12.8203,12.9167,12.7928,12.8203,242300.0],["2022-11-17",12.7309,12.8479,12.6552,12.7859,201300.0],["2022-11-18",12.9304,12.9304,12.7859,12.8341,304200.0],["2022-11-21",12.8341,12.9442,12.7309,12.7653,347700.0],["2022-11-22",12.8892,13.075,12.8135,13.0681,465800.0],["2022-11-23",13.0268,13.13,12.9717,13.013,361700.0],["2022-11-25",13.0543,13.2126,13.0543,13.1713,166400.0],["2022-11-28",13.1094,13.1644,12.7997,12.8685,613500.0],["2022-11-29",12.8754,12.9993,12.8547,12.9236,293600.0],["2022-11-30",12.9029,12.9717,12.6621,12.9648,486400.0],["2022-12-01",13.0061,13.0681,12.8823,12.896,340500.0],["2022-12-02",12.8616,12.8616,12.7378,12.779,293200.0],["2022-12-05",12.7309,12.7722,12.5864,12.6827,441700.0],["2022-12-06",12.6758,12.6827,12.3317,12.3524,376600.0],["2022-12-07",12.3524,12.5244,12.2973,12.4074,306000.0],["2022-12-08",12.4625,12.5726,12.4487,12.5107,302100.0],["2022-12-09",12.49,12.6414,12.4487,12.6001,265000.0],["2022-12-12",12.6277,12.6414,12.5175,12.607,253500.0],["2022-12-13",12.7378,12.8341,12.4763,12.5451,563500.0],["2022-12-14",12.5521,12.5521,12.3969,12.4886,517500.0],["2022-12-15",12.4322,12.4816,12.3263,12.4675,502200.0],["2022-12-16",12.3122,12.404,12.023,12.15,904600.0],["2022-12-19",12.1358,12.2276,11.9101,12.0018,443000.0],["2022-12-20",12.0229,12.1711,11.9806,12.1217,389300.0],["2022-12-21",12.1711,12.4886,12.1711,12.2981,420700.0],["2022-12-22",12.2205,12.2487,12.0512,12.2417,305400.0],["2022-12-23",12.3122,12.5027,12.2628,12.4957,198800.0],["2022-12-27",12.5239,12.6086,12.4181,12.5662,396300.0],["2022-12-28",12.5451,12.6227,12.3475,12.4322,471700.0],["2022-12-29",12.4534,12.665,12.4534,12.6368,296500.0],["2022-12-30",12.5804,12.7567,12.4886,12.5592,560400.0],["2023-01-03",12.6439,12.7426,12.5945,12.6721,272000.0],["2023-01-04",12.7074,12.8837,12.7074,12.8273,188900.0],["2023-01-05",12.8344,12.8344,12.665,12.7144,195800.0],["2023-01-06",12.7638,12.8344,12.7144,12.7497,207800.0],["2023-01-09",12.8202,12.9472,12.8061,12.8979,199700.0],["2023-01-10",12.9331,13.0249,12.8626,12.9473,338400.0],["2023-01-11",12.9825,13.3141,12.9755,13.2577,337300.0],["2023-01-12",13.3353,13.3918,13.2859,13.3635,317400.0],["2023-01-13",13.3353,13.3353,13.1166,13.2224,325100.0],["2023-01-17",13.2718,13.427,13.2365,13.293,255700.0],["2023-01-18",13.3141,13.3847,13.173,13.2083,208100.0],["2023-01-19",13.1519,13.2013,12.9966,13.0249,297600.0],["2023-01-20",13.0884,13.2648,12.9966,13.2436,306800.0],["2023-01-23",13.2648,13.4482,13.2154,13.4411,362800.0],["2023-01-24",13.4059,13.6599,13.3424,13.4482,305400.0],["2023-01-25",13.4059,13.554,13.3776,13.4976,736000.0],["2023-01-26",13.7234,13.928,13.6246,13.7869,583900.0],["2023-01-27",13.7939,13.8998,13.7304,13.7445,218000.0],["2023-01-30",13.7304,13.7304,13.42,13.427,331400.0],["2023-01-31",13.4764,13.5258,13.4341,13.5117,223900.0],["2023-02-01",13.4694,13.6387,13.4412,13.5188,307100.0],["2023-02-02",13.5682,13.7093,13.5117,13.5752,224400.0],["2023-02-03",13.5117,13.6246,13.4553,13.5682,336700.0],["2023-02-06",13.547,13.554,13.3635,13.4059,328900.0],["2023-02-07",13.3847,13.5964,13.3776,13.5611,527100.0],["2023-02-08",13.5047,13.5329,13.2648,13.293,433200.0],["2023-02-09",13.3283,13.4129,13.0178,13.0531,443500.0],["2023-02-10",13.0531,13.4129,13.0178,13.3635,513300.0],["2023-02-13",13.3777,13.4341,13.293,13.4341,313300.0],["2023-02-14",13.3918,13.4835,13.3353,13.3918,274600.0],["2023-02-15",13.3424,13.3494,13.2506,13.3141,286300.0],["2023-02-16",13.2224,13.4764,13.2224,13.3565,288300.0],["2023-02-17",13.4482,13.9915,13.4129,13.7445,788500.0],["2023-02-21",13.6246,13.6669,13.2859,13.3494,672600.0],["2023-02-22",13.3706,13.4553,13.3353,13.3988,435700.0],["2023-02-23",13.4764,13.5964,13.4129,13.4976,1002200.0],["2023-02-24",13.4411,13.4553,13.3071,13.4059,606000.0],["2023-02-27",13.5051,13.5902,13.4413,13.4697,757200.0],["2023-02-28",13.4697,13.5264,13.3421,13.4697,827700.0],["2023-03-01",13.4768,13.5477,13.4342,13.4555,536500.0],["2023-03-02",13.4342,13.4768,13.3421,13.4626,415300.0],["2023-03-03",13.4768,13.6256,13.4697,13.5547,742400.0],["2023-03-06",13.5547,13.7249,13.5547,13.7107,531700.0],["2023-03-07",13.6824,13.6824,13.3846,13.4413,542200.0],["2023-03-08",13.4697,13.498,13.3704,13.4768,402300.0],["2023-03-09",13.4342,13.5264,12.8954,12.9096,687500.0],["2023-03-10",12.86,12.938,12.2645,12.4417,1404200.0],["2023-03-13",12.2645,12.5126,12.0447,12.2929,1408100.0],["2023-03-14",12.5259,12.941,12.5259,12.7225,1010800.0],["2023-03-15",12.5113,12.5914,12.322,12.5186,1005500.0],["2023-03-16",12.4167,12.7152,12.2783,12.5987,692400.0],["2023-03-17",12.504,12.5769,12.4094,12.4531,605000.0],["2023-03-20",12.5769,12.7808,12.4458,12.5259,551600.0],["2023-03-21",12.7152,12.9337,12.708,12.8463,580400.0],["2023-03-22",12.9264,13.0794,12.8026,12.8318,1147900.0],["2023-03-23",12.8536,12.9264,12.5696,12.6133,582900.0],["2023-03-24",12.5623,12.839,12.4531,12.8245,335800.0],["2023-03-27",12.9264,12.9993,12.8463,12.941,280000.0],["2023-03-28",12.8609,12.992,12.8609,12.9847,200800.0],["2023-03-29",13.043,13.1595,13.0211,13.1522,257500.0],["2023-03-30",13.225,13.2906,13.1886,13.2469,281500.0],["2023-03-31",13.3561,13.4144,13.2323,13.327,374900.0],["2023-04-03",13.327,13.4653,13.1959,13.2032,311400.0],["2023-04-04",13.2614,13.2687,12.9556,13.0357,328700.0],["2023-04-05",12.9993,13.0429,12.8172,12.839,375000.0],["2023-04-06",12.8318,12.9119,12.8245,12.9046,415800.0],["2023-04-10",12.8973,12.9337,12.6206,12.7953,406800.0],["2023-04-11",12.7808,12.8609,12.7225,12.7808,321600.0],["2023-04-12",12.8463,12.8973,12.7808,12.8318,329000.0],["2023-04-13",12.8682,13.225,12.8536,13.225,374400.0],["2023-04-14",13.2541,13.2541,13.0648,13.1449,210600.0],["2023-04-17",13.1303,13.2323,13.0284,13.2323,170300.0],["2023-04-18",13.1667,13.1667,12.9847,13.0648,300900.0],["2023-04-19",13.0065,13.1813,13.0065,13.1376,215800.0],["2023-04-20",13.1085,13.1376,12.8827,12.9847,222300.0],["2023-04-21",12.9993,13.2032,12.9483,13.1959,263700.0],["2023-04-24",13.1813,13.4726,13.1231,13.4289,608100.0],["2023-04-25",13.3197,13.3779,13.2177,13.225,309400.0],["2023-04-26",13.2032,13.327,13.0866,13.0939,304700.0],["2023-04-27",13.1376,13.2687,13.1376,13.2469,241000.0],["2023-04-28",13.2469,13.3998,13.2469,13.3124,247700.0],["2023-05-01",13.3342,13.3707,13.1595,13.174,312600.0],["2023-05-02",13.1449,13.174,12.8682,13.0429,381700.0],["2023-05-03",13.0648,13.2177,13.0502,13.0794,273200.0],["2023-05-04",13.0357,13.0357,12.8172,12.9191,290800.0],["2023-05-05",13.043,13.2323,13.0284,13.1959,261600.0],["2023-05-08",13.1813,13.3124,13.1595,13.2833,156700.0],["2023-05-09",13.2323,13.509,13.0794,13.2469,406300.0],["2023-05-10",13.3925,13.4726,13.2541,13.4216,382800.0],["2023-05-11",12.6715,12.9191,12.606,12.8609,3851400.0],["2023-05-12",12.8827,12.9628,12.7444,12.8536,582000.0],["2023-05-15",12.9191,13.0429,12.8318,13.0284,694800.0],["2023-05-16",12.89,12.9993,12.8827,12.89,408900.0],["2023-05-17",12.9628,13.0065,12.8099,12.9628,378000.0],["2023-05-18",12.9191,13.0357,12.8754,12.992,359800.0],["2023-05-19",13.0357,13.2032,13.0211,13.1449,430800.0],["2023-05-22",13.1449,13.2396,13.0721,13.2032,420300.0],["2023-05-23",13.1813,13.2833,13.1012,13.1085,447300.0],["2023-05-24",13.0065,13.1231,12.9264,13.0794,586700.0],["2023-05-25",12.9628,13.1522,12.9628,13.1231,454800.0],["2023-05-26",13.1085,13.3415,13.1085,13.2614,348500.0],["2023-05-30",13.3198,13.3636,13.2468,13.349,319300.0],["2023-05-31",13.3417,13.3636,13.203,13.2833,338700.0],["2023-06-01",13.276,13.6482,13.276,13.6118,354100.0],["2023-06-02",13.692,13.6993,13.5388,13.6045,366000.0],["2023-06-05",13.6409,13.8161,13.5461,13.7285,339400.0],["2023-06-06",13.7139,13.8599,13.6628,13.7139,283500.0],["2023-06-07",13.7358,13.9183,13.7139,13.7942,341000.0],["2023-06-08",13.8161,13.8745,13.7504,13.8161,269600.0],["2023-06-09",13.8307,13.8599,13.7869,13.8161,230400.0],["2023-06-12",13.8891,14.0059,13.8088,13.9402,457700.0],["2023-06-13",14.0132,14.0278,13.9256,13.984,400600.0],["2023-06-14",13.9915,14.0214,13.8494,13.8942,323500.0],["2023-06-15",13.9017,13.9989,13.8344,13.8718,335900.0],["2023-06-16",13.8868,14.0588,13.8569,13.9915,739900.0],["2023-06-20",13.9466,13.9989,13.8793,13.9541,472200.0],["2023-06-21",13.9541,14.0438,13.8718,13.9541,379800.0],["2023-06-22",13.9615,13.9615,13.7148,13.7222,277600.0],["2023-06-23",13.6475,13.7148,13.5278,13.5503,562600.0],["2023-06-26",13.5802,13.6774,13.5802,13.6549,376500.0],["2023-06-27",13.6549,13.7596,13.6549,13.6923,268600.0],["2023-06-28",13.6998,13.7821,13.64,13.7821,498600.0],["2023-06-29",13.8569,14.0064,13.8269,13.984,406300.0],["2023-06-30",14.1485,14.1859,13.969,13.9765,493000.0],["2023-07-03",13.9316,14.0662,13.9167,13.9989,178400.0],["2023-07-05",13.969,14.0288,13.9017,14.0064,233700.0],["2023-07-06",13.9092,13.9989,13.797,13.9989,217100.0],["2023-07-07",14.0139,14.156,13.9989,14.0737,267700.0],["2023-07-10",14.0887,14.1859,14.0812,14.1186,289100.0],["2023-07-11",14.1709,14.1784,14.0887,14.1261,342200.0],["2023-07-12",14.2083,14.2382,14.156,14.1635,335700.0],["2023-07-13",14.1485,14.3355,14.141,14.3355,397400.0],["2023-07-14",14.3579,14.4252,14.2233,14.3355,350900.0],["2023-07-17",14.313,14.5897,14.2532,14.5448,412100.0],["2023-07-18",14.6869,14.844,14.6495,14.7467,333500.0],["2023-07-19",14.7542,14.8739,14.7318,14.7318,239900.0],["2023-07-20",14.7318,14.7991,14.6196,14.642,191700.0],["2023-07-21",14.672,14.7393,14.5972,14.6869,241200.0],["2023-07-24",14.6869,14.8215,14.6869,14.7991,256700.0],["2023-07-25",14.7617,14.9113,14.7019,14.7168,326800.0],["2023-07-26",14.7393,14.9412,14.7393,14.9262,204900.0],["2023-07-27",14.9561,14.9786,14.7767,14.8066,292400.0],["2023-07-28",14.8664,14.8739,14.7542,14.8514,325300.0],["2023-07-31",14.9487,15.016,14.8514,14.8739,280600.0],["2023-08-01",14.844,15.0085,14.844,14.9786,246800.0],["2023-08-02",14.9187,15.001,14.8514,14.9561,246700.0],["2023-08-03",14.8888,15.0309,14.8664,14.986,363600.0],["2023-08-04",14.9412,15.6815,14.9412,15.6292,730400.0],["2023-08-07",15.5544,15.5544,15.3525,15.3824,533100.0],["2023-08-08",15.2478,15.4198,15.1655,15.33,652200.0],["2023-08-09",15.33,15.4422,15.2552,15.2552,281200.0],["2023-08-10",15.2478,15.33,15.1057,15.1655,289000.0],["2023-08-11",15.1356,15.2777,15.1206,15.1879,336200.0],["2023-08-14",15.2029,15.2777,15.1431,15.2702,213700.0],["2023-08-15",15.1879,15.2552,15.0683,15.1655,323000.0],["2023-08-16",14.9935,15.1954,14.9935,15.1132,381100.0],["2023-08-17",15.1356,15.1655,14.8514,14.8813,305900.0],["2023-08-18",14.8066,15.0907,14.7692,15.0384,202300.0],["2023-08-21",15.0384,15.0907,14.8963,15.0234,240500.0],["2023-08-22",15.0384,15.0982,14.8664,14.8963,372300.0],["2023-08-23",14.9486,14.9935,14.8215,14.8963,435200.0],["2023-08-24",14.8739,15.0085,14.8739,14.9486,240300.0],["2023-08-25",14.9486,15.016,14.7991,14.9711,329400.0],["2023-08-28",14.9786,15.0758,14.9636,15.0384,318600.0],["2023-08-29",15.0608,15.1057,14.986,15.0683,263000.0],["2023-08-30",15.1433,15.2108,15.0683,15.1283,201700.0],["2023-08-31",15.1658,15.1733,15.1133,15.1283,229100.0],["2023-09-01",15.1808,15.3083,15.1658,15.2033,345400.0],["2023-09-05",15.1658,15.2183,15.0008,15.0458,273000.0],["2023-09-06",15.0833,15.1808,14.8658,14.9033,326000.0],["2023-09-07",14.9033,15.0533,14.9033,15.0383,272100.0],["2023-09-08",15.0908,15.1883,15.0308,15.1508,262900.0],["2023-09-11",15.2333,15.3983,15.1883,15.3683,351800.0],["2023-09-12",15.3833,15.4508,15.3458,15.3758,471100.0],["2023-09-13",15.4358,15.4733,15.3758,15.4208,348300.0],["2023-09-14",15.4822,15.4975,15.3671,15.4669,352700.0],["2023-09-15",15.4899,15.6126,15.4285,15.5819,358600.0],["2023-09-18",15.5973,15.6356,15.5129,15.5512,213700.0],["2023-09-19",15.5436,15.6356,15.4515,15.628,435600.0],["2023-09-20",15.674,15.7507,15.5973,15.5973,397100.0],["2023-09-21",15.5359,15.5436,15.4131,15.4131,219900.0],["2023-09-22",15.4362,15.6203,15.4362,15.5589,193500.0],["2023-09-25",15.5052,15.7277,15.5052,15.674,402200.0],["2023-09-26",15.6126,15.6893,15.4208,15.4438,274200.0],["2023-09-27",15.5129,15.6893,15.4592,15.5359,337900.0],["2023-09-28",15.5282,15.7507,15.5282,15.7354,320900.0],["2023-09-29",15.8351,15.8351,15.6587,15.6817,506300.0],["2023-10-02",15.743,15.743,15.3134,15.3748,466200.0],["2023-10-03",15.3518,15.3518,14.9912,15.1139,495500.0],["2023-10-04",15.1063,15.229,14.9682,15.1983,425000.0],["2023-10-05",15.1753,15.2367,15.0832,15.1907,247700.0],["2023-10-06",15.0909,15.3594,15.0909,15.2981,291100.0],["2023-10-09",15.2597,15.4131,15.2367,15.3671,178000.0],["2023-10-10",15.4131,15.4438,15.2904,15.3364,267100.0],["2023-10-11",15.3748,15.4515,15.3057,15.4131,214000.0],["2023-10-12",15.2981,15.4438,15.1676,15.2827,357400.0],["2023-10-13",15.3594,15.3901,15.1983,15.3287,264800.0],["2023-10-16",15.4131,15.6587,15.4131,15.5206,254700.0],["2023-10-17",15.4745,15.4899,15.3594,15.4438,254800.0],["2023-10-18",15.3825,15.4438,15.206,15.206,292900.0],["2023-10-19",15.2597,15.2597,15.0526,15.0526,230000.0],["2023-10-20",15.0526,15.1216,14.8147,14.9758,315600.0],["2023-10-23",14.9605,15.0142,14.761,14.8377,327500.0],["2023-10-24",14.8531,15.0219,14.8531,14.9068,332700.0],["2023-10-25",14.8684,14.9912,14.7457,14.7764,248100.0],["2023-10-26",14.807,14.9145,14.7764,14.8147,277000.0],["2023-10-27",14.8301,14.8608,14.5922,14.6152,238800.0],["2023-10-30",14.7073,14.8608,14.6843,14.8377,260600.0],["2023-10-31",14.8454,15.0219,14.8301,14.8914,249900.0],["2023-11-01",14.9298,15.1676,14.9298,15.1523,303700.0],["2023-11-02",15.2444,15.5512,15.2444,15.5436,323300.0],["2023-11-03",15.6893,15.9195,15.5666,15.8504,500100.0],["2023-11-06",15.7507,15.8428,15.5589,15.7277,419300.0],["2023-11-07",15.697,15.7507,15.5206,15.5973,275900.0],["2023-11-08",15.6356,15.674,15.5743,15.6663,257300.0],["2023-11-09",15.6587,15.8121,15.6587,15.743,334800.0],["2023-11-10",15.8044,15.9042,15.7277,15.8658,265800.0],["2023-11-13",15.8121,16.0116,15.8121,16.0116,213600.0],["2023-11-14",16.1113,16.2724,16.0423,16.1727,419200.0],["2023-11-15",16.1573,16.211,16.0729,16.0883,329200.0],["2023-11-16",16.0422,16.165,15.9962,16.0116,227400.0],["2023-11-17",16.0192,16.096,16.0116,16.0883,184700.0],["2023-11-20",16.096,16.142,15.9885,16.1036,316100.0],["2023-11-21",16.1113,16.142,16.0729,16.1113,180300.0],["2023-11-22",16.119,16.1727,16.096,16.1727,204800.0],["2023-11-24",16.2187,16.2187,16.1497,16.188,124600.0],["2023-11-27",16.142,16.2187,16.1266,16.188,256700.0],["2023-11-28",16.1573,16.165,16.0423,16.0499,265700.0],["2023-11-29",16.1115,16.1654,15.9499,15.9729,256800.0],["2023-11-30",15.9575,16.1346,15.9499,16.1346,200500.0],["2023-12-01",16.0807,16.1654,16.0807,16.1654,253500.0],["2023-12-04",16.1654,16.1654,16.0884,16.1346,228400.0],["2023-12-05",16.1115,16.1269,15.9729,16.0576,207000.0],["2023-12-06",16.1038,16.1731,16.0191,16.0268,210300.0],["2023-12-07",16.0884,16.1808,16.0345,16.15,227500.0],["2023-12-08",16.1654,16.304,16.1654,16.2732,188200.0],["2023-12-11",16.2963,16.327,16.1962,16.2347,214800.0],["2023-12-12",16.2732,16.4117,16.2193,16.3886,332700.0],["2023-12-13",16.3578,16.6042,16.1885,16.5426,433600.0],["2023-12-14",16.6842,16.873,16.6291,16.7707,507200.0],["2023-12-15",16.6999,16.7786,16.5976,16.6527,368500.0],["2023-12-18",16.6527,16.6763,16.5033,16.6134,380400.0],["2023-12-19",16.5976,16.7314,16.5583,16.7235,223300.0],["2023-12-20",16.7156,16.7943,16.5819,16.5819,277300.0],["2023-12-21",16.6134,16.692,16.4403,16.6684,667200.0],["2023-12-22",16.7707,16.8651,16.7392,16.7628,232400.0],["2023-12-26",16.6999,17.0224,16.6999,16.9044,346000.0],["2023-12-27",16.9831,17.1404,16.9202,17.1011,348900.0],["2023-12-28",17.1168,17.2741,17.1089,17.2584,430700.0],["2023-12-29",17.282,17.3056,16.9516,16.991,460900.0],["2024-01-02",16.9123,17.0067,16.8494,16.9831,335500.0],["2024-01-03",16.9202,16.991,16.8415,16.8494,261500.0],["2024-01-04",16.9044,17.3135,16.9044,17.1483,361200.0],["2024-01-05",17.1325,17.1719,17.0224,17.0853,340300.0],["2024-01-08",17.0775,17.1876,16.9516,17.1876,494500.0],["2024-01-09",17.1561,17.1797,17.0618,17.0696,437100.0],["2024-01-10",17.0932,17.1876,17.0696,17.0932,360100.0],["2024-01-11",17.0618,17.0618,16.8022,16.991,394400.0],["2024-01-12",17.046,17.164,17.0067,17.0932,485600.0],["2024-01-16",17.0539,17.1011,16.9438,16.9831,264500.0],["2024-01-17",16.928,17.0382,16.9123,17.0067,219800.0],["2024-01-18",17.0539,17.0932,16.9202,17.0853,186900.0],["2024-01-19",17.1561,17.164,16.9988,17.1404,292700.0],["2024-01-22",17.2033,17.3528,17.1561,17.3528,201900.0],["2024-01-23",17.3607,17.4315,17.3135,17.4157,199700.0],["2024-01-24",17.4393,17.4393,17.2977,17.3292,296900.0],["2024-01-25",17.3685,17.4393,17.2427,17.3528,246000.0],["2024-01-26",17.3685,17.5337,17.3685,17.5101,241800.0],["2024-01-29",17.5809,17.5809,17.2033,17.3213,413400.0],["2024-01-30",17.3056,17.4236,17.2899,17.3764,246100.0],["2024-01-31",17.3135,17.3843,17.0224,17.0382,348400.0],["2024-02-01",17.0303,17.0303,16.6527,16.873,368000.0],["2024-02-02",16.7943,17.0539,16.7707,16.8887,300900.0],["2024-02-05",16.8415,16.8966,16.6606,16.8651,275500.0],["2024-02-06",16.8808,16.8808,16.6999,16.8258,259200.0],["2024-02-07",16.8258,16.9202,16.7314,16.8494,275500.0],["2024-02-08",16.8572,16.8572,16.6763,16.7628,271800.0],["2024-02-09",16.7471,16.8572,16.6999,16.8572,218000.0],["2024-02-12",16.8966,17.0932,16.8258,17.0539,283500.0],["2024-02-13",16.991,16.991,16.755,16.8494,384800.0],["2024-02-14",16.9831,16.9988,16.5819,16.7786,772200.0],["2024-02-15",16.8179,17.1011,16.7943,17.0932,330000.0],["2024-02-16",17.2112,17.2348,16.8258,17.0932,505800.0],["2024-02-20",17.0696,17.1797,16.9123,17.046,439300.0],["2024-02-21",17.0696,17.1011,16.9595,17.1011,327200.0],["2024-02-22",17.1089,17.2112,17.0303,17.164,283800.0],["2024-02-23",17.2348,17.3685,17.1325,17.2112,327400.0],["2024-02-26",17.1483,17.2348,17.1247,17.1561,229200.0],["2024-02-27",17.1876,17.2977,17.0696,17.282,366200.0],["2024-02-28",17.282,17.3057,17.1557,17.1715,213000.0],["2024-02-29",17.2346,17.2346,17.1162,17.2346,304700.0],["2024-03-01",16.4372,16.7057,16.3425,16.6346,2984400.0],["2024-03-04",16.6583,16.7767,16.5636,16.603,695200.0],["2024-03-05",16.5636,16.6346,16.4057,16.4688,758000.0],["2024-03-06",16.5241,16.6583,16.4846,16.603,629300.0],["2024-03-07",16.6583,16.6583,16.2241,16.532,770300.0],["2024-03-08",16.5794,16.6899,16.5004,16.6267,557100.0],["2024-03-11",16.6267,16.8794,16.6188,16.8241,520800.0],["2024-03-12",16.8478,16.9346,16.753,16.9188,307800.0],["2024-03-13",16.9662,16.9899,16.8241,16.8241,381600.0],["2024-03-14",16.8322,16.8402,16.5497,16.5659,375300.0],["2024-03-15",16.5901,16.808,16.5901,16.7353,457800.0],["2024-03-18",16.7353,16.7999,16.6789,16.6869,308200.0],["2024-03-19",16.7273,16.8483,16.6304,16.7515,296200.0],["2024-03-20",16.7434,16.7918,16.5901,16.7838,395800.0],["2024-03-21",16.808,16.9209,16.7757,16.8806,267100.0],["2024-03-22",16.8806,16.8806,16.7434,16.7999,216700.0],["2024-03-25",16.7838,16.9451,16.7838,16.8483,232600.0],["2024-03-26",16.929,17.0097,16.8402,16.9532,368700.0],["2024-03-27",17.042,17.1872,17.0258,17.1388,396600.0],["2024-03-28",17.2033,17.3647,17.1953,17.2921,959300.0],["2024-04-01",17.3082,17.3082,17.05,17.0742,505500.0],["2024-04-02",17.0339,17.0984,16.9371,16.9532,390200.0],["2024-04-03",16.9693,17.0581,16.9451,17.0097,271500.0],["2024-04-04",17.0742,17.0904,16.8241,16.8483,246900.0],["2024-04-05",16.8806,16.9451,16.8241,16.929,352700.0],["2024-04-08",16.9451,16.9693,16.8564,16.8887,206700.0],["2024-04-09",16.9209,16.9855,16.8725,16.9129,223900.0],["2024-04-10",16.7999,16.9451,16.7757,16.8483,303600.0],["2024-04-11",16.8322,16.9855,16.7757,16.9451,344200.0],["2024-04-12",16.9451,17.0016,16.7111,16.7434,236700.0],["2024-04-15",16.8241,16.9451,16.6466,16.7031,332300.0],["2024-04-16",16.7031,16.7031,16.461,16.582,635900.0],["2024-04-17",16.6385,16.8644,16.5901,16.7192,789400.0],["2024-04-18",16.7838,16.8887,16.7031,16.808,454100.0],["2024-04-19",16.7595,16.9451,16.7515,16.8725,498200.0],["2024-04-22",16.9048,17.2356,16.8725,17.2114,413700.0],["2024-04-23",17.2114,17.2356,17.0581,17.0904,343900.0],["2024-04-24",17.05,17.1227,17.042,17.0581,261000.0],["2024-04-25",16.9935,17.0742,16.9451,17.05,283800.0],["2024-04-26",17.042,17.5422,17.0178,17.4938,473600.0],["2024-04-29",17.5261,17.7036,17.5019,17.5019,394200.0],["2024-04-30",17.4535,17.6391,17.4293,17.5019,327600.0],["2024-05-01",17.5261,17.6956,17.5019,17.5745,340500.0],["2024-05-02",17.397,17.5584,16.7273,16.8564,1012500.0],["2024-05-03",17.0178,17.0984,16.7192,16.9532,469700.0],["2024-05-06",17.0742,17.1227,16.9371,16.9774,642200.0],["2024-05-07",17.0258,17.0581,16.9532,16.9693,307900.0],["2024-05-08",16.9613,17.163,16.929,17.1146,285800.0],["2024-05-09",17.0904,17.276,17.0823,17.2356,219700.0],["2024-05-10",17.3567,17.518,17.3567,17.4696,344700.0],["2024-05-13",17.4777,17.51,17.3647,17.3889,305000.0],["2024-05-14",17.397,17.5987,17.3647,17.4858,281600.0],["2024-05-15",17.5503,17.5826,17.284,17.2921,305000.0],["2024-05-16",17.3486,17.3889,17.1791,17.1872,416700.0],["2024-05-17",17.2437,17.2437,17.0984,17.1307,263700.0],["2024-05-20",17.1227,17.3082,17.1227,17.284,266300.0],["2024-05-21",17.3163,17.4212,17.284,17.3889,251000.0],["2024-05-22",17.3486,17.4374,17.1469,17.1469,371700.0],["2024-05-23",17.4293,17.4293,17.1953,17.2195,410600.0],["2024-05-24",17.2598,17.5019,17.2518,17.5019,316900.0],["2024-05-28",17.5019,17.5987,17.4051,17.4212,390200.0],["2024-05-29",17.3567,17.518,17.284,17.4454,285500.0],["2024-05-30",17.5261,17.6471,17.4938,17.6229,244500.0],["2024-05-31",17.6634,17.8414,17.631,17.809,292200.0],["2024-06-03",17.801,17.9223,17.6877,17.7443,663000.0],["2024-06-04",17.7038,17.8252,17.5663,17.5744,477200.0],["2024-06-05",17.5906,17.7281,17.4368,17.7281,424200.0],["2024-06-06",17.6715,17.7362,17.5501,17.6229,272900.0],["2024-06-07",17.5501,17.7119,17.5501,17.7039,269100.0],["2024-06-10",17.6634,17.7443,17.5663,17.6068,474900.0],["2024-06-11",17.5987,17.7362,17.5178,17.542,227000.0],["2024-06-12",17.72,17.72,17.4773,17.542,243600.0],["2024-06-13",17.5663,17.5825,17.3155,17.3559,312100.0],["2024-06-14",17.3559,17.4386,17.2402,17.3725,274400.0],["2024-06-17",17.3146,17.5461,17.298,17.5461,351600.0],["2024-06-18",17.5626,17.5792,17.4221,17.513,309900.0],["2024-06-20",17.5213,17.6205,17.4965,17.5626,243700.0],["2024-06-21",17.5461,17.5461,17.389,17.5213,410700.0],["2024-06-24",17.5296,17.6619,17.48,17.5792,431200.0],["2024-06-25",17.6536,17.6536,17.48,17.48,233700.0],["2024-06-26",17.4221,17.5626,17.4055,17.5048,211900.0],["2024-06-27",17.513,17.6701,17.4965,17.6536,252400.0],["2024-06-28",17.7528,17.7611,17.6205,17.6536,327900.0],["2024-07-01",17.7446,17.7942,17.5957,17.6949,363100.0],["2024-07-02",17.6949,18.0009,17.6536,17.9926,482400.0],["2024-07-03",18.0091,18.0918,17.9761,17.9761,181000.0],["2024-07-05",17.9926,18.0505,17.9017,17.9595,200500.0],["2024-07-08",17.9595,18.034,17.9265,17.9926,172500.0],["2024-07-09",17.9513,17.9761,17.8934,17.9265,163600.0],["2024-07-10",17.9595,18.0836,17.943,18.0753,199100.0],["2024-07-11",18.067,18.0836,17.9595,17.9926,312300.0],["2024-07-12",18.0174,18.1911,18.0174,18.0753,224300.0],["2024-07-15",18.1249,18.1249,17.9595,18.0009,284600.0],["2024-07-16",18.0588,18.0918,17.8603,17.8603,340900.0],["2024-07-17",17.8686,17.9678,17.7611,17.8851,368600.0],["2024-07-18",17.8107,17.9182,17.6453,17.7611,364000.0],["2024-07-19",17.7859,17.8355,17.5792,17.5792,208300.0],["2024-07-22",17.5626,17.8107,17.5296,17.7859,273400.0],["2024-07-23",17.7776,17.8107,17.5544,17.5709,264800.0],["2024-07-24",17.5957,17.5957,17.265,17.3973,573300.0],["2024-07-25",17.4303,17.5544,17.2732,17.2898,779900.0],["2024-07-26",17.3642,17.3973,17.2402,17.3725,414800.0],["2024-07-29",17.513,17.513,17.265,17.298,248700.0],["2024-07-30",17.3973,17.3973,17.2402,17.3725,209500.0],["2024-07-31",17.3725,17.4303,17.1657,17.2567,296600.0],["2024-08-01",17.4303,17.4303,16.9342,17.2319,365300.0],["2024-08-02",17.1161,17.1988,16.8515,16.8763,361200.0],["2024-08-05",16.4298,16.5373,16.1239,16.5125,675200.0],["2024-08-06",16.6365,16.8763,16.6035,16.8102,371200.0],["2024-08-07",16.835,17.0583,16.7771,16.7937,366200.0],["2024-08-08",17.0334,17.0996,16.8433,17.05,251800.0],["2024-08-09",17.0748,17.0831,16.926,17.0665,158800.0],["2024-08-12",17.1079,17.1657,16.9425,16.9756,220200.0],["2024-08-13",16.9756,17.0748,16.9756,17.05,149600.0],["2024-08-14",17.0748,17.0913,16.926,16.9342,196900.0],["2024-08-15",17.0004,17.298,17.0004,17.1988,186000.0],["2024-08-16",17.1409,17.2732,17.1327,17.1905,173800.0],["2024-08-19",17.2236,17.4386,17.1657,17.2815,310200.0],["2024-08-20",17.2484,17.3063,17.1327,17.1492,181000.0],["2024-08-21",17.1492,17.2567,17.1327,17.174,301900.0],["2024-08-22",17.1988,17.3477,17.0831,17.2236,289600.0],["2024-08-23",17.3229,17.4552,17.2402,17.4469,227100.0],["2024-08-26",17.4469,17.5296,17.3642,17.3725,207300.0],["2024-08-27",17.3807,17.5461,17.298,17.48,246500.0],["2024-08-28",17.4634,17.5461,17.3725,17.3973,214100.0],["2024-08-29",17.4055,17.5626,17.4055,17.513,197200.0],["2024-08-30",17.513,17.6457,17.513,17.6125,345900.0],["2024-09-03",17.4716,17.6208,17.4716,17.5877,257100.0],["2024-09-04",17.6125,17.6872,17.5379,17.6042,196500.0],["2024-09-05",17.6457,17.7701,17.6042,17.7038,294700.0],["2024-09-06",17.7037,17.712,17.4716,17.5794,268900.0],["2024-09-09",17.6208,17.7452,17.5213,17.5296,311200.0],["2024-09-10",17.4964,17.5877,17.3555,17.4633,238000.0],["2024-09-11",17.4799,17.5462,17.2808,17.5379,285600.0],["2024-09-12",17.5545,17.6706,17.5545,17.6208,266100.0],["2024-09-13",17.6955,17.7618,17.6291,17.7452,272300.0],["2024-09-16",17.7283,17.7876,17.5927,17.6859,239700.0],["2024-09-17",17.6859,17.7198,17.5333,17.5418,338900.0],["2024-09-18",17.5503,17.635,17.2876,17.33,553700.0],["2024-09-19",17.5249,17.5842,17.3723,17.474,410500.0],["2024-09-20",17.4232,17.474,17.2876,17.3808,320700.0],["2024-09-23",17.4232,17.474,17.3215,17.474,307300.0],["2024-09-24",17.474,17.5164,17.3554,17.3723,260800.0],["2024-09-25",17.3215,17.3554,17.2113,17.2198,259800.0],["2024-09-26",17.2283,17.3808,17.2283,17.3384,216500.0],["2024-09-27",17.4062,17.5503,17.3808,17.5249,186900.0],["2024-09-30",17.5418,17.6435,17.33,17.3978,469700.0],["2024-10-01",17.33,17.4147,17.152,17.1859,455600.0],["2024-10-02",17.1859,17.3469,17.1605,17.2368,250700.0],["2024-10-03",17.2368,17.4147,17.2368,17.3469,269700.0],["2024-10-04",17.4062,17.4571,17.2876,17.3893,200000.0],["2024-10-07",17.3893,17.4825,17.3384,17.3384,272000.0],["2024-10-08",17.3469,17.3723,17.2452,17.3384,181300.0],["2024-10-09",17.3045,17.3639,17.1774,17.2113,211700.0],["2024-10-10",17.2029,17.313,17.1944,17.2961,197400.0],["2024-10-11",17.3384,17.4062,17.2961,17.3723,276200.0],["2024-10-14",17.3893,17.5249,17.3469,17.491,196600.0],["2024-10-15",17.5927,17.5927,17.4486,17.474,237900.0],["2024-10-16",17.5503,17.7113,17.5418,17.7028,207500.0],["2024-10-17",17.7622,17.7622,17.5503,17.5757,197400.0],["2024-10-18",17.5842,17.7028,17.5418,17.652,219100.0],["2024-10-21",17.6096,17.652,17.474,17.5672,209800.0],["2024-10-22",17.5588,17.6011,17.4401,17.4656,202200.0],["2024-10-23",17.4571,17.5249,17.3384,17.4401,198600.0],["2024-10-24",17.3723,17.6011,17.3723,17.6011,357700.0],["2024-10-25",17.635,17.635,17.4401,17.5164,307200.0],["2024-10-28",17.5334,17.5927,17.4062,17.4317,291500.0],["2024-10-29",17.4147,17.4147,17.2283,17.3215,292900.0],["2024-10-30",17.2961,17.3893,17.2622,17.2961,247700.0],["2024-10-31",17.2791,17.3808,17.2367,17.2876,329600.0],["2024-11-01",17.3045,17.33,17.0757,17.169,421000.0],["2024-11-04",17.1774,17.1774,16.8385,16.991,487700.0],["2024-11-05",16.9825,17.1096,16.9147,17.1096,419400.0],["2024-11-06",17.313,17.313,16.6859,17.169,978600.0],["2024-11-07",17.152,17.152,16.7283,16.7707,701700.0],["2024-11-08",16.7622,17.2622,16.6859,17.2198,609400.0],["2024-11-11",17.2198,17.3639,17.1605,17.2706,418200.0],["2024-11-12",17.2537,17.3723,17.1944,17.2706,420500.0],["2024-11-13",17.2367,17.4147,17.2198,17.2876,285300.0],["2024-11-14",17.2622,17.3045,17.1181,17.169,245700.0],["2024-11-15",17.2283,17.2622,17.1181,17.2537,255700.0],["2024-11-18",17.2537,17.3893,17.2283,17.3723,214600.0],["2024-11-19",17.2876,17.4486,17.2622,17.4147,214300.0],["2024-11-20",17.4486,17.4486,17.2537,17.3554,236000.0],["2024-11-21",17.3723,17.4995,17.3384,17.4232,242100.0],["2024-11-22",17.4995,17.6944,17.474,17.6096,371500.0],["2024-11-25",17.6859,17.7876,17.6181,17.7452,384200.0],["2024-11-26",17.7028,17.8469,17.6435,17.7452,182600.0],["2024-11-27",17.7283,17.991,17.7283,17.9571,263400.0],["2024-11-29",17.9995,18.4752,17.9995,18.2459,382200.0],["2024-12-02",18.2714,18.4412,18.1694,18.2204,492900.0],["2024-12-03",18.2968,18.3478,18.0675,18.1864,320300.0],["2024-12-04",18.1779,18.2968,18.0335,18.2799,219800.0],["2024-12-05",18.2459,18.2799,18.059,18.2629,368800.0],["2024-12-06",18.2799,18.3818,18.1949,18.3478,218100.0],["2024-12-09",18.3478,18.4412,18.1949,18.2374,344200.0],["2024-12-10",18.2374,18.2714,18.127,18.2289,249700.0],["2024-12-11",18.2374,18.2374,18.1355,18.1779,130900.0],["2024-12-12",18.2204,18.2629,18.1185,18.1439,267400.0],["2024-12-13",18.1524,18.2034,18.076,18.1524,303200.0],["2024-12-16",18.1177,18.2219,17.8399,17.9267,497900.0],["2024-12-17",17.8312,18.0222,17.7618,17.9615,307900.0],["2024-12-18",18.0135,18.1958,17.6923,17.7184,312500.0],["2024-12-19",17.8139,18.1264,17.7791,18.0569,480100.0],["2024-12-20",17.9528,18.3434,17.9528,18.2306,477500.0],["2024-12-23",18.1524,18.2393,17.9354,18.1698,310700.0],["2024-12-24",18.1698,18.3521,18.1698,18.3521,83100.0],["2024-12-26",18.2653,18.3782,18.2653,18.3174,158200.0],["2024-12-27",18.3434,18.4129,18.2827,18.3521,210000.0],["2024-12-30",18.3261,18.5431,18.274,18.491,272900.0],["2024-12-31",18.5431,18.5952,18.4389,18.491,390900.0],["2025-01-02",18.4389,18.5952,18.4216,18.4476,265300.0],["2025-01-03",18.465,18.4823,18.3781,18.465,224500.0],["2025-01-06",18.5257,18.5257,18.2132,18.3781,356000.0],["2025-01-07",18.3955,18.3955,18.2219,18.3,399200.0],["2025-01-08",18.2306,18.3087,18.083,18.3,283900.0],["2025-01-10",18.2219,18.2219,18.0396,18.1958,266500.0],["2025-01-13",18.1872,18.3347,18.0569,18.3087,218100.0],["2025-01-14",18.3261,18.5691,18.3261,18.5518,218900.0],["2025-01-15",18.656,18.682,18.4476,18.5691,298300.0],["2025-01-16",18.5778,18.8122,18.5344,18.7948,300000.0],["2025-01-17",18.8209,18.9077,18.7514,18.7948,203300.0],["2025-01-21",18.7948,19.2202,18.7948,19.1074,551700.0],["2025-01-22",19.0553,19.1421,18.9424,19.0032,320500.0],["2025-01-23",19.0119,19.1421,18.9858,19.1161,183000.0],["2025-01-24",19.0987,19.1421,19.0553,19.1334,194400.0],["2025-01-27",19.1247,19.2636,19.0553,19.1334,260700.0],["2025-01-28",19.1855,19.2289,19.0813,19.1942,199700.0],["2025-01-29",19.1855,19.3418,19.0032,19.0466,305600.0],["2025-01-30",19.1595,19.3504,19.1334,19.3418,197100.0],["2025-01-31",19.3418,19.4633,19.2897,19.4286,296100.0],["2025-02-03",19.1768,19.472,19.1247,19.4199,236000.0],["2025-02-04",19.5067,19.5067,19.307,19.4633,208600.0],["2025-02-05",19.4633,19.4633,19.2115,19.4025,290100.0],["2025-02-06",19.4546,19.4546,19.1942,19.2202,264800.0],["2025-02-07",19.2115,19.2984,19.1334,19.2289,426100.0],["2025-02-10",19.1595,19.255,19.0206,19.1681,290300.0],["2025-02-11",19.0813,19.2289,19.0813,19.1595,288300.0],["2025-02-12",19.0379,19.3591,19.0379,19.2723,371400.0],["2025-02-13",19.2636,19.5154,19.2376,19.5067,238400.0],["2025-02-14",19.5414,20.097,19.5414,19.9321,731100.0],["2025-02-18",19.9842,20.0797,19.8105,20.0102,618000.0],["2025-02-19",19.9321,20.071,19.8453,20.071,319900.0],["2025-02-20",20.071,20.097,19.906,20.0276,305600.0],["2025-02-21",20.097,20.5398,19.854,20.3748,2304000.0],["2025-02-24",20.4703,20.5137,20.2446,20.3575,588900.0],["2025-02-25",20.3575,20.3922,20.1231,20.1231,461600.0],["2025-02-26",20.1491,20.4182,20.1057,20.1925,316700.0],["2025-02-27",20.2707,20.3662,20.1318,20.1318,554000.0],["2025-02-28",20.1927,20.5062,20.1927,20.4714,373400.0],["2025-03-03",20.4801,20.6107,20.2188,20.332,666500.0],["2025-03-04",20.245,20.3233,19.8357,19.8357,536900.0],["2025-03-05",19.8444,19.8792,19.5048,19.7225,528800.0],["2025-03-06",19.6006,19.6964,19.2958,19.3394,417600.0],["2025-03-07",19.409,19.7573,19.3394,19.6964,427300.0],["2025-03-10",19.5397,19.8531,19.5222,19.6267,636600.0],["2025-03-11",19.6267,19.6964,19.0956,19.2262,648000.0],["2025-03-12",19.2958,19.4003,19.1391,19.2958,362500.0],["2025-03-13",19.3742,19.4003,19.0782,19.1217,399500.0],["2025-03-14",19.2996,19.3885,19.1573,19.3796,505300.0],["2025-03-17",19.3262,19.602,19.3085,19.4952,331300.0],["2025-03-18",19.4774,19.8154,19.4419,19.7798,300400.0],["2025-03-19",19.7798,19.9221,19.6909,19.7443,249100.0],["2025-03-20",19.6464,19.9132,19.6464,19.8866,299900.0],["2025-03-21",19.8688,20.1,19.8243,19.9933,947600.0],["2025-03-24",20.0555,20.0822,19.8955,19.931,304100.0],["2025-03-25",20.0111,20.1356,19.9755,20.1178,214300.0],["2025-03-26",20.1178,20.1712,19.9221,20.0111,153600.0],["2025-03-27",19.9666,20.2245,19.8599,20.0555,469100.0],["2025-03-28",19.9933,20.0644,19.7531,19.8688,310300.0],["2025-03-31",19.851,19.9488,19.5575,19.9043,694200.0],["2025-04-01",19.8688,20.1267,19.8421,19.9488,494600.0],["2025-04-02",19.8243,19.9666,19.7265,19.8243,311300.0],["2025-04-03",19.433,19.682,19.344,19.433,488200.0],["2025-04-04",18.9527,18.9527,17.9833,18.09,1373800.0],["2025-04-07",17.6186,17.9566,16.8182,17.4141,1391100.0],["2025-04-08",17.921,18.2056,16.8982,17.0405,820900.0],["2025-04-09",16.7915,18.2857,16.5247,18.1256,1035900.0],["2025-04-10",18.0544,18.2501,17.3518,17.6008,774500.0],["2025-04-11",17.6097,17.7254,17.1562,17.592,672200.0],["2025-04-14",17.7431,17.8677,17.5119,17.7343,833400.0],["2025-04-15",17.7076,18.1078,17.6631,17.9744,629100.0],["2025-04-16",17.8854,18.0544,17.7876,17.8943,512000.0],["2025-04-17",17.8854,18.2857,17.8677,18.17,566500.0],["2025-04-21",18.1612,18.1612,17.6987,17.7965,444300.0],["2025-04-22",17.9121,18.1434,17.841,18.09,303700.0],["2025-04-23",18.4102,18.6414,18.3035,18.4102,337500.0],["2025-04-24",18.3835,18.677,18.3657,18.5258,469700.0],["2025-04-25",18.6147,18.6859,18.4191,18.6058,307400.0],["2025-04-28",18.6681,18.7837,18.597,18.6948,192000.0],["2025-04-29",18.6147,18.677,18.339,18.5703,360000.0],["2025-04-30",18.4813,18.508,18.0366,18.4635,510200.0],["2025-05-01",18.9438,19.2551,18.259,18.2857,796400.0],["2025-05-02",18.3212,18.6592,18.2679,18.5614,468200.0],["2025-05-05",18.428,18.6592,18.3924,18.4013,355300.0],["2025-05-06",18.339,18.6147,18.339,18.5525,318000.0],["2025-05-07",18.5436,18.7481,18.5169,18.5525,468600.0],["2025-05-08",18.5792,18.846,18.5169,18.8193,419500.0],["2025-05-09",18.8282,18.9972,18.8193,18.9171,356300.0],["2025-05-12",19.1662,19.6464,19.1306,19.3974,602800.0],["2025-05-13",19.3974,19.9577,19.3173,19.7976,574100.0],["2025-05-14",19.8955,20.0289,19.6197,19.9132,701600.0],["2025-05-15",19.9221,20.0111,19.7976,19.8332,327600.0],["2025-05-16",19.8777,20.2334,19.8777,20.1801,337100.0],["2025-05-19",20.0377,20.349,20.0377,20.269,373900.0],["2025-05-20",20.1978,20.5091,20.0377,20.5002,520600.0],["2025-05-21",20.438,20.4824,20.0377,20.0644,503700.0],["2025-05-22",20.0644,20.1356,19.9043,19.9577,448700.0],["2025-05-23",19.8777,20.0911,19.8777,20.0911,453700.0],["2025-05-27",20.269,20.4558,20.1889,20.438,511900.0],["2025-05-28",20.4202,20.5625,20.3935,20.5091,397100.0],["2025-05-29",20.5091,20.6959,20.4202,20.607,787400.0],["2025-05-30",20.5891,20.7853,20.4999,20.7675,538700.0],["2025-06-02",20.7496,20.8031,20.5445,20.6694,355200.0],["2025-06-03",20.6783,20.919,20.6783,20.821,356600.0],["2025-06-04",20.8388,20.919,20.6961,20.6961,451100.0],["2025-06-05",20.714,20.7942,20.4108,20.7675,438900.0],["2025-06-06",20.8566,20.9101,20.8031,20.8477,258000.0],["2025-06-09",20.9458,21.1776,20.8388,20.9369,542400.0],["2025-06-10",20.9547,21.0439,20.8655,20.9369,251200.0],["2025-06-11",20.9815,21.0885,20.8655,20.9369,337700.0],["2025-06-12",20.8655,21.0082,20.8031,20.9547,340600.0],["2025-06-13",20.8655,20.9636,20.7764,20.7942,335700.0],["2025-06-16",20.9034,21.0489,20.4395,20.4485,457700.0],["2025-06-17",20.394,20.6578,20.303,20.6487,447200.0],["2025-06-18",20.6214,21.0671,20.5577,20.9761,454700.0],["2025-06-20",20.967,21.1035,20.9307,21.0671,506900.0],["2025-06-23",21.058,21.149,20.7032,20.8033,534500.0],["2025-06-24",20.8943,21.1217,20.8306,21.058,530700.0],["2025-06-25",20.9579,21.149,20.8579,21.0671,299600.0],["2025-06-26",21.1035,21.531,21.0762,21.3764,2466200.0],["2025-06-27",21.4764,21.6766,21.3582,21.622,997400.0],["2025-06-30",21.6766,21.813,21.5401,21.6584,929200.0],["2025-07-01",21.6129,21.7948,21.531,21.6402,708200.0],["2025-07-02",21.6129,21.8494,21.5674,21.8039,803500.0],["2025-07-03",21.7766,22.2132,21.6766,22.1678,326900.0],["2025-07-07",22.0586,22.0586,21.6038,21.7766,559400.0],["2025-07-08",21.8676,22.0222,21.8494,21.9312,545200.0],["2025-07-09",21.9858,22.0222,21.7857,21.9858,349500.0],["2025-07-10",22.0313,22.2496,22.0131,22.095,486200.0],["2025-07-11",22.095,22.2314,22.0313,22.1314,388200.0],["2025-07-14",22.1405,22.195,21.9494,22.1768,341200.0],["2025-07-15",22.2223,22.3952,22.1587,22.2496,451500.0],["2025-07-16",22.2405,22.5134,22.2041,22.4861,356900.0],["2025-07-17",22.4679,22.8773,22.4588,22.8318,446700.0],["2025-07-18",22.7226,22.8955,22.4588,22.5589,428100.0],["2025-07-21",22.5589,22.6862,22.0131,22.0677,504000.0],["2025-07-22",22.0404,22.2496,22.0131,22.2041,328400.0],["2025-07-23",22.2132,22.3497,22.2132,22.286,280000.0],["2025-07-24",22.3497,22.3679,22.1587,22.195,238000.0],["2025-07-25",22.1314,22.286,22.1132,22.2405,373900.0],["2025-07-28",22.286,22.3406,21.7311,21.8221,432900.0],["2025-07-29",21.8585,21.9403,21.4764,21.7129,699700.0],["2025-07-30",21.7129,21.8039,21.3855,21.5219,448300.0],["2025-07-31",22.4497,22.477,21.9312,22.0859,745600.0],["2025-08-01",22.0586,22.0586,21.6766,21.7493,583400.0],["2025-08-04",21.8221,21.8767,21.5674,21.6402,474900.0],["2025-08-05",21.6129,21.813,21.4219,21.6038,316000.0],["2025-08-06",21.7129,21.9222,21.5765,21.8312,484700.0],["2025-08-07",21.8676,21.9949,21.5765,21.6038,419400.0],["2025-08-08",21.8039,21.9222,21.6311,21.8676,435000.0],["2025-08-11",21.8949,21.9767,21.5947,21.722,428800.0],["2025-08-12",21.8039,22.0404,21.722,22.0131,349500.0],["2025-08-13",22.2496,22.2496,21.9676,22.1132,382300.0],["2025-08-14",22.0495,22.195,21.9585,22.0313,254100.0],["2025-08-15",22.0495,22.1587,21.7766,21.7948,252600.0],["2025-08-18",21.7948,21.8767,21.6766,21.8585,297800.0],["2025-08-19",21.8858,22.1496,21.8494,22.0222,445700.0],["2025-08-20",21.9858,22.2132,21.9222,22.0677,663300.0],["2025-08-21",22.0404,22.1587,21.9676,22.1496,399100.0],["2025-08-22",22.2132,22.3406,21.8949,21.9131,441200.0],["2025-08-25",21.8312,21.9767,21.7493,21.8858,496800.0],["2025-08-26",21.8403,22.0404,21.8312,21.9676,351000.0],["2025-08-27",21.9858,22.1041,21.9676,22.0586,149200.0],["2025-08-28",22.0222,22.1768,22.0222,22.095,234800.0],["2025-08-29",22.1314,22.3411,22.1314,22.2864,243300.0],["2025-09-02",22.2044,22.414,22.1041,22.3411,274700.0],["2025-09-03",22.3684,22.5507,22.1952,22.3958,268300.0],["2025-09-04",22.4231,22.5781,22.332,22.5781,387600.0],["2025-09-05",22.4231,22.5781,22.3411,22.4049,291600.0],["2025-09-08",22.4687,22.5963,22.2773,22.496,342400.0],["2025-09-09",22.4687,22.5507,22.3046,22.3229,217900.0],["2025-09-10",22.3502,22.4414,22.2135,22.2317,255500.0],["2025-09-11",22.3137,22.4778,22.2408,22.4778,292000.0],["2025-09-12",22.4596,22.569,22.332,22.4869,316400.0],["2025-09-15",22.5798,22.617,21.6881,21.7346,756200.0],["2025-09-16",21.6974,21.7717,21.4931,21.586,592600.0],["2025-09-17",21.5674,21.9111,21.5117,21.7346,360400.0],["2025-09-18",21.716,21.8553,21.6974,21.8182,448000.0],["2025-09-19",21.8832,21.9668,21.7067,21.9203,932600.0],["2025-09-22",21.8275,21.8832,21.4002,21.4931,430600.0],["2025-09-23",21.4559,21.716,21.4002,21.5488,276700.0],["2025-09-24",21.5488,21.6138,21.0008,21.038,459500.0],["2025-09-25",21.038,21.3723,20.9915,21.2516,490600.0],["2025-09-26",21.2702,21.4559,21.0194,21.1773,434000.0],["2025-09-29",21.2144,21.3259,20.9915,21.1959,617400.0],["2025-09-30",21.2237,21.4466,21.0844,21.233,504800.0],["2025-10-01",20.9637,21.0101,20.4528,20.5735,920200.0],["2025-10-02",20.5828,20.9544,20.5271,20.9079,434300.0],["2025-10-03",20.9079,21.0101,20.5921,20.7222,565600.0],["2025-10-06",20.7222,20.8708,20.5921,20.6664,442300.0],["2025-10-07",20.5085,20.7965,20.2299,20.2856,659500.0],["2025-10-08",20.2485,20.3692,19.9698,20.0348,798100.0],["2025-10-09",20.0348,20.0348,19.4125,19.5518,930000.0],["2025-10-10",19.5983,19.6726,19.2082,19.3754,759200.0],["2025-10-13",19.5054,20.2206,19.5054,20.1463,1269200.0],["2025-10-14",19.9791,20.4249,19.8769,20.3321,574800.0],["2025-10-15",20.4899,20.6664,20.2577,20.3228,556800.0],["2025-10-16",20.3413,20.5735,19.7562,19.7655,739400.0],["2025-10-17",19.7376,20.0348,19.6447,19.9698,550600.0],["2025-10-20",19.9791,20.1649,19.8305,20.137,562900.0],["2025-10-21",20.1463,20.4714,20.137,20.3599,399100.0],["2025-10-22",20.4342,20.4435,20.202,20.3135,640300.0],["2025-10-23",20.5085,20.6107,20.3135,20.5457,354900.0],["2025-10-24",20.6571,20.9172,20.6571,20.8801,372900.0],["2025-10-27",21.038,21.3538,20.9265,21.2609,693100.0],["2025-10-28",21.3073,21.5302,21.103,21.233,618200.0],["2025-10-29",21.0751,21.5395,21.038,21.1587,372400.0],["2025-10-30",21.2237,21.2702,20.7686,20.9637,404100.0],["2025-10-31",20.8986,21.1587,20.815,21.0101,354000.0],["2025-11-03",20.9729,21.1401,20.8522,21.0287,453700.0],["2025-11-04",20.9637,21.0472,20.7129,20.7314,327200.0],["2025-11-05",20.4528,20.5457,19.8398,20.2949,905400.0],["2025-11-06",20.1091,20.3506,19.5147,19.6633,1201200.0],["2025-11-07",19.7283,19.7933,19.4125,19.6819,616200.0],["2025-11-10",19.7562,19.8862,19.4404,19.4961,463000.0],["2025-11-11",19.5425,19.8119,19.459,19.8026,326200.0],["2025-11-12",19.8769,20.1649,19.7469,19.9791,460200.0],["2025-11-13",19.8676,20.0627,19.6633,19.8212,479400.0],["2025-11-14",19.7562,19.7933,19.589,19.719,335700.0],["2025-11-17",19.654,19.7097,19.2639,19.2732,684200.0],["2025-11-18",19.2082,19.4682,19.0688,19.3939,583700.0],["2025-11-19",19.4961,19.654,19.2175,19.3011,443800.0],["2025-11-20",19.4311,19.5611,19.2082,19.236,357700.0],["2025-11-21",19.3939,19.8769,19.2639,19.719,430100.0],["2025-11-24",19.7097,19.8676,19.5611,19.7097,375100.0],["2025-11-25",19.6819,20.0348,19.5797,20.0255,399300.0],["2025-11-26",20.0627,20.2949,20.0627,20.137,283100.0],["2025-11-28",20.2021,20.323,20.1835,20.2951,174200.0],["2025-12-01",20.23,20.3509,20.1463,20.2021,353200.0],["2025-12-02",20.23,20.4253,20.137,20.3044,534700.0],["2025-12-03",20.4625,20.6765,20.4067,20.6579,336500.0],["2025-12-04",20.6579,20.8346,20.5742,20.723,593600.0],["2025-12-05",20.6858,20.9276,20.6021,20.7323,535600.0],["2025-12-08",20.7044,20.9183,20.6579,20.7695,288300.0],["2025-12-09",20.8439,21.0671,20.7974,20.9741,384000.0],["2025-12-10",21.0485,21.2438,20.9462,21.1787,380500.0],["2025-12-11",21.1601,21.2159,20.9369,21.0113,549300.0],["2025-12-12",21.0857,21.2345,20.9462,21.0206,440700.0],["2025-12-15",20.9826,20.9826,20.5269,20.7643,705700.0],["2025-12-16",20.6788,20.8307,20.6313,20.7643,458900.0],["2025-12-17",20.7927,20.8877,20.6218,20.6598,571500.0],["2025-12-18",20.7453,20.7643,20.5649,20.6598,452100.0],["2025-12-19",20.5649,20.6123,20.4225,20.4984,736200.0],["2025-12-22",20.413,20.4509,20.2895,20.356,546200.0],["2025-12-23",20.356,20.4889,20.1091,20.1946,616000.0],["2025-12-24",20.2516,20.4414,20.1661,20.394,160800.0],["2025-12-26",20.3465,20.6503,20.3465,20.6123,324300.0],["2025-12-29",20.6029,20.7738,20.5364,20.5649,395600.0],["2025-12-30",20.7358,20.8022,20.6029,20.7358,439600.0],["2025-12-31",20.7168,20.8687,20.5839,20.6218,669300.0],["2026-01-02",20.6408,20.7643,20.3655,20.5649,398200.0],["2026-01-05",20.5649,21.0396,20.5649,20.9636,461800.0],["2026-01-06",20.9257,20.9257,20.5839,20.8022,365200.0],["2026-01-07",20.7832,20.8592,20.0427,20.1281,457700.0],["2026-01-08",20.0997,20.9636,20.0712,20.7927,317100.0],["2026-01-09",20.9257,20.9731,20.7548,20.7548,307200.0],["2026-01-12",20.6693,20.8687,20.6123,20.6408,339200.0],["2026-01-13",20.6788,20.7358,20.394,20.4604,361600.0],["2026-01-14",20.4225,20.9921,20.394,20.9162,319600.0],["2026-01-15",20.9067,21.3339,20.8497,21.2675,387600.0],["2026-01-16",21.1535,21.3054,21.0871,21.1725,550700.0],["2026-01-20",20.9352,21.0206,20.6693,20.9636,497800.0],["2026-01-21",21.0016,21.4384,21.0016,21.4099,291400.0],["2026-01-22",21.3719,21.4573,21.1155,21.1345,367300.0],["2026-01-23",21.1345,21.2675,21.0111,21.0776,278200.0],["2026-01-26",21.0776,21.0776,20.6313,20.9067,371300.0],["2026-01-27",20.7927,21.22,20.7927,21.144,343000.0],["2026-01-28",21.163,21.3434,20.9541,21.0016,314600.0],["2026-01-29",21.0966,21.22,20.8307,21.0206,338200.0],["2026-01-30",20.9162,21.0491,20.7453,20.8402,368900.0],["2026-02-02",20.8687,20.9826,20.1471,20.28,803500.0],["2026-02-03",20.28,20.28,19.4635,19.7579,1048100.0],["2026-02-04",19.8813,19.9193,19.4066,19.8433,961400.0],["2026-02-05",19.6629,19.7958,19.1027,19.3686,1609100.0],["2026-02-06",19.5395,19.5585,18.9888,19.1502,997100.0],["2026-02-09",19.3211,19.3211,18.6375,18.9413,1283700.0],["2026-02-10",18.9413,19.3591,18.704,19.2546,776200.0],["2026-02-11",19.1977,19.2546,18.9698,19.0932,600300.0],["2026-02-12",19.1597,19.3211,18.9508,19.1027,720700.0],["2026-02-13",18.9888,19.0363,18.1343,18.2577,2420700.0],["2026-02-17",18.2862,18.4286,17.5741,17.9254,1818600.0],["2026-02-18",18.0394,18.2957,17.8495,18.2767,1900300.0],["2026-02-19",18.1723,18.2293,17.3273,17.7355,1953600.0],["2026-02-20",17.7071,17.7925,17.1564,17.2703,2293000.0],["2026-02-23",17.2323,17.3748,16.995,17.0614,2314400.0],["2026-02-24",16.8716,17.2513,16.8241,17.1849,1530700.0],["2026-02-25",17.2608,17.4697,17.014,17.4602,733700.0],["2026-02-26",17.4887,17.6881,17.2323,17.2988,1458700.0],["2026-02-27",17.0518,17.1373,16.4153,16.4533,2164500.0],["2026-03-02",16.3868,16.8428,16.1398,16.7573,3145900.0],["2026-03-03",16.5103,16.9853,16.4913,16.8998,1896700.0],["2026-03-04",17.1943,17.5933,16.9093,17.5553,2343400.0],["2026-03-05",17.4128,17.8118,17.3558,17.5268,1548500.0],["2026-03-06",17.3843,17.7168,17.0613,17.4128,1466400.0],["2026-03-09",17.2038,17.5268,16.9473,17.4698,1248100.0],["2026-03-10",17.6503,17.6693,17.3178,17.5078,1052300.0],["2026-03-11",17.5838,17.8498,17.2418,17.4698,962900.0],["2026-03-12",17.4793,17.5933,17.0233,17.1373,1664800.0],["2026-03-13",17.2323,17.4033,16.8238,16.9188,1436500.0],["2026-03-16",16.9481,17.2504,16.8798,17.2309,1216400.0],["2026-03-17",17.3089,17.8257,17.2504,17.7867,969400.0],["2026-03-18",17.8452,18.1085,17.7184,17.7477,1557700.0],["2026-03-19",17.6697,17.8745,17.6697,17.7184,812700.0],["2026-03-20",18.0695,18.0695,17.3089,17.3089,1499900.0],["2026-03-23",17.4356,17.8745,17.2309,17.7574,781900.0],["2026-03-24",17.6794,17.6794,17.2796,17.3089,969400.0],["2026-03-25",17.4551,17.5527,17.1626,17.3089,872900.0],["2026-03-26",17.1724,17.5429,17.1724,17.2504,730100.0],["2026-03-27",17.2114,17.3869,17.0553,17.0651,774200.0],["2026-03-30",17.0651,17.6014,17.0163,17.4649,749500.0],["2026-03-31",17.6599,18.011,17.5429,17.9232,754500.0],["2026-04-01",18.0402,18.1182,17.6014,17.6599,590900.0],["2026-04-02",17.5332,17.972,17.1041,17.933,632500.0],["2026-04-06",17.9135,18.2743,17.8452,18.089,508400.0],["2026-04-07",18.0305,18.1573,17.6112,17.6307,610500.0],["2026-04-08",18.1475,18.1475,17.3381,17.4259,555500.0],["2026-04-09",17.3576,17.4942,17.1138,17.4649,733000.0],["2026-04-10",17.4844,17.7087,17.4551,17.6112,494100.0],["2026-04-13",17.4551,17.8452,17.2894,17.8062,621600.0],["2026-04-14",17.9525,18.2645,17.9037,18.2255,595600.0],["2026-04-15",18.2353,18.7813,18.2353,18.7228,754300.0],["2026-04-16",18.8204,18.8691,18.6253,18.7423,828900.0],["2026-04-17",18.8301,19.1422,18.8301,18.9374,700900.0],["2026-04-20",18.8204,19.0446,18.6351,18.7618,1232100.0],["2026-04-21",18.7716,18.9764,18.4888,18.4986,624100.0],["2026-04-22",18.6741,18.8691,18.3718,18.4596,423400.0],["2026-04-23",18.4888,18.4888,18.0402,18.089,492900.0],["2026-04-24",18.1573,18.4888,18.1573,18.2255,447000.0],["2026-04-27",18.2255,18.4595,18.1768,18.3425,475900.0],["2026-04-28",18.362,18.5376,18.3328,18.5376,344100.0],["2026-04-29",18.6253,18.6253,18.401,18.4693,402700.0],["2026-04-30",18.5278,19.1324,18.5278,19.1129,383900.0],["2026-05-01",19.2592,19.2982,18.9666,19.1617,383100.0],["2026-05-04",19.0446,19.3664,19.0446,19.2689,450800.0],["2026-05-05",19.3859,19.3859,18.8496,19.1129,414800.0],["2026-05-06",17.6989,18.5278,17.1821,17.4649,3131300.0],["2026-05-07",17.2211,17.6014,17.2114,17.4454,854900.0],["2026-05-08",17.5137,17.7477,17.2894,17.4942,723000.0],["2026-05-11",17.3186,17.5527,16.9578,16.9676,1048200.0],["2026-05-12",17.1333,17.2601,16.9286,17.1919,861800.0],["2026-05-13",17.0748,17.2211,16.8408,16.9188,1033800.0],["2026-05-14",17.1919,17.7379,17.0943,17.4649,1663400.0],["2026-05-15",17.5039,17.5429,17.0943,17.2894,663400.0],["2026-05-18",17.3089,17.5429,17.1041,17.3576,499900.0],["2026-05-19",17.3576,17.5819,17.1138,17.1431,452500.0],["2026-05-20",17.1821,17.2601,16.9676,17.0066,657800.0],["2026-05-21",16.9676,17.1626,16.8603,16.9286,474200.0],["2026-05-22",17.0358,17.1236,16.5385,16.7335,816100.0],["2026-05-26",16.7628,17.2016,16.7628,16.7823,518000.0],["2026-05-27",16.7823,17.0066,16.7433,16.8311,510800.0],["2026-05-28",16.7628,17.1138,16.7628,16.9188,621700.0],["2026-05-29",16.9676,17.0358,16.7628,16.8018,632800.0],["2026-06-01",16.8408,17.5722,16.8213,17.5527,1325600.0],["2026-06-02",17.4356,17.6697,17.4356,17.4356,627200.0],["2026-06-03",17.2211,17.2699,16.6945,16.8408,741300.0],["2026-06-04",16.9773,17.2894,16.9773,17.2309,374500.0],["2026-06-05",17.1821,17.2504,16.8213,16.9578,490500.0],["2026-06-08",16.8798,17.0066,16.675,16.7238,633500.0],["2026-06-09",16.8213,17.0358,16.714,16.792,654900.0],["2026-06-10",16.8213,17.1138,16.7433,16.7725,415400.0],["2026-06-11",16.8116,16.8993,16.5093,16.519,720600.0],["2026-06-12",16.597,16.8311,16.3142,16.48,1001500.0],["2026-06-15",16.64,16.77,16.37,16.4,800400.0],["2026-06-16",16.41,16.64,16.41,16.59,551900.0],["2026-06-17",16.55,16.83,16.41,16.5,548400.0],["2026-06-18",16.5,16.73,16.37,16.61,1170200.0],["2026-06-22",16.59,16.81,16.23,16.25,1291800.0],["2026-06-23",16.31,16.59,16.23,16.49,695200.0],["2026-06-24",16.59,16.8,16.32,16.67,702100.0],["2026-06-25",16.72,16.74,16.04,16.2,1597100.0],["2026-06-26",16.34,16.91,16.28,16.89,658000.0],["2026-06-29",16.95,17.24,16.94,17.09,1092900.0],["2026-06-30",17.06,17.27,17.0,17.17,840300.0],["2026-07-01",17.26,17.53,17.17,17.34,579900.0],["2026-07-02",17.41,17.5,17.21,17.29,354000.0],["2026-07-06",17.28,17.55,17.11,17.2,820445.340513],["2026-07-07",17.25,17.53,17.075,17.12,486875.15687],["2026-07-08",17.02,17.15,16.84,16.84,953035.922906],["2026-07-09",16.91,16.945,16.66,16.67,544634.627719],["2026-07-10",16.9,17.41,16.8803,17.19,428249.023763],["2026-07-13",17.19,17.44,16.91,17.06,529371.062948],["2026-07-14",17.03,17.35,17.03,17.15,330413.4173],["2026-07-15",17.26,17.59,17.1701,17.42,671439.292311],["2026-07-16",17.34,17.75,17.33,17.71,334771.41458],["2026-07-17",17.71,17.88,17.39,17.44,440729.182772],["2026-07-20",17.47,17.52,16.92,17.08,661511.23825],["2026-07-21",17.03,17.31,17,17.13,414565.608581],["2026-07-22",17.19,17.29,16.76,16.77,299433.871233],["2026-07-23",16.7,16.79,16.46,16.58,390901.668648],["2026-07-24",16.67,16.86,16.6,16.72,379018.362201],["2026-07-27",16.95,17.29,16.9347,17.13,439070.295418],["2026-07-28",17.235,17.71,17.21,17.68,598302.420089],["2026-07-29",17.54,17.9563,17.53,17.62,486056.546976],["2026-07-30",17.69,17.785,17.07,17.24,465772.692705],["2026-07-31",17.27,17.4731,17.05,17.16,461419.452243],["2026-08-03",17.35,17.805,17.35,17.72,347484.973221],["2026-08-04",17.63,18.09,17.57,18.01,527761.408923],["2026-08-05",17.6,18.205,17.41,18.08,703399.503833],["2026-08-06",18.25,18.8,18.24,18.69,633741.252908],["2026-08-07",18.83,19.1351,18.68,19.1,642345.136436],["2026-08-10",18.86,18.92,18.6861,18.72,119880.330273],["2026-08-11",18.72,18.875,18.6,18.76,484971.881677],["2026-08-12",18.64,18.84,18.57,18.8,305500.291309],["2026-08-13",18.9,19.2624,18.9,19.17,427910.612317],["2026-08-14",19.07,19.13,18.74,18.77,507160.467973]]}