{"t":"USAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-15",3.9336,4.0302,3.9111,3.9561,9229600.0],["2013-01-16",3.9785,4.001,3.9493,3.9493,1699400.0],["2013-01-17",3.9516,3.9785,3.9336,3.9336,665900.0],["2013-01-18",3.9336,3.9516,3.8774,3.9111,565300.0],["2013-01-22",3.9224,4.0257,3.8841,4.0168,438700.0],["2013-01-23",4.0325,4.0325,3.9763,4.0078,435300.0],["2013-01-24",3.9943,4.0257,3.983,4.001,257600.0],["2013-01-25",4.0213,4.0415,3.9898,4.001,264400.0],["2013-01-28",3.9965,4.0123,3.9651,3.9898,131500.0],["2013-01-29",4.001,4.01,3.9696,3.9898,156100.0],["2013-01-30",4.001,4.0055,3.9696,3.9965,131800.0],["2013-01-31",4.0123,4.0123,3.9673,3.983,103900.0],["2013-02-01",3.9898,4.0347,3.9875,4.0055,114200.0],["2013-02-04",4.0213,4.0213,3.9448,3.9898,88200.0],["2013-02-05",4.0123,4.0123,3.9673,3.9898,106400.0],["2013-02-06",3.9898,4.0235,3.9673,3.9988,140700.0],["2013-02-07",3.9853,4.0347,3.9808,4.0257,117200.0],["2013-02-08",4.01,4.0347,3.983,4.0347,115100.0],["2013-02-11",4.0707,4.1449,4.0572,4.1157,989900.0],["2013-02-12",4.1471,4.2191,4.1359,4.1471,401700.0],["2013-02-13",4.1741,4.237,4.1426,4.1606,231900.0],["2013-02-14",4.1719,4.1943,4.1314,4.1336,149000.0],["2013-02-15",4.1202,4.1471,4.0752,4.1359,218100.0],["2013-02-19",4.1202,4.1539,4.0752,4.1359,190200.0],["2013-02-20",4.1202,4.1696,4.0977,4.1044,182700.0],["2013-02-21",4.1044,4.1247,4.0505,4.0527,167300.0],["2013-02-22",4.0842,4.1471,4.0842,4.1224,178300.0],["2013-02-25",4.1157,4.1494,4.073,4.0819,108000.0],["2013-02-26",4.1134,4.1561,4.0595,4.1471,166300.0],["2013-02-27",4.1561,4.1966,4.1067,4.1741,185900.0],["2013-02-28",4.1516,4.2011,4.1336,4.1921,207400.0],["2013-03-01",4.1651,4.2258,4.1179,4.2033,129500.0],["2013-03-04",4.2191,4.2708,4.1808,4.264,131900.0],["2013-03-05",4.2663,4.3382,4.264,4.3157,189300.0],["2013-03-06",4.3067,4.3269,4.1853,4.282,180000.0],["2013-03-07",4.2708,4.3157,4.2303,4.3067,54800.0],["2013-03-08",4.2325,4.3584,4.2325,4.3404,214600.0],["2013-03-11",4.3359,4.4169,4.2797,4.4056,129500.0],["2013-03-12",4.3854,4.4393,4.3382,4.3876,110100.0],["2013-03-13",4.3719,4.4393,4.3427,4.4169,80000.0],["2013-03-14",4.4169,4.4618,4.3719,4.4079,114700.0],["2013-03-15",4.3764,4.4551,4.3629,4.4416,104100.0],["2013-03-18",4.4281,4.4281,4.3269,4.3876,143400.0],["2013-03-19",4.3854,4.3876,4.3157,4.3157,152000.0],["2013-03-20",4.3112,4.3292,4.1966,4.3112,176500.0],["2013-03-21",4.2708,4.309,4.237,4.3,66500.0],["2013-03-22",4.3225,4.3494,4.255,4.3157,44200.0],["2013-03-25",4.3045,4.3202,4.2708,4.3157,62900.0],["2013-03-26",4.3045,4.3831,4.2932,4.3764,66200.0],["2013-03-27",4.3314,4.4191,4.309,4.4169,77400.0],["2013-03-28",4.3966,4.4955,4.3786,4.4955,136100.0],["2013-04-01",4.4573,4.4933,4.4303,4.4731,127600.0],["2013-04-02",4.4843,4.5135,4.4618,4.4955,144100.0],["2013-04-03",4.4955,4.4978,4.4079,4.4101,175300.0],["2013-04-04",4.3966,4.4169,4.3517,4.4079,104700.0],["2013-04-05",4.3517,4.4708,4.2191,4.4393,68100.0],["2013-04-08",4.4191,4.491,4.3449,4.4641,82700.0],["2013-04-09",4.4416,4.4978,4.4393,4.4888,101600.0],["2013-04-10",4.4933,4.5023,4.4528,4.4978,79100.0],["2013-04-11",4.5,4.5517,4.4618,4.4955,180100.0],["2013-04-12",4.4753,4.4955,4.4416,4.4933,34500.0],["2013-04-15",4.4528,4.491,4.3314,4.4011,130300.0],["2013-04-16",4.4191,4.4371,4.3899,4.4259,124300.0],["2013-04-17",4.3899,4.4169,4.309,4.3359,138100.0],["2013-04-18",4.3135,4.4326,4.282,4.4101,191000.0],["2013-04-19",4.3786,4.491,4.3607,4.4506,100700.0],["2013-04-22",4.4393,4.5023,4.4303,4.4888,62400.0],["2013-04-23",4.4731,4.7023,4.4506,4.6754,134500.0],["2013-04-24",4.6911,4.7608,4.6349,4.6956,145100.0],["2013-04-25",4.7091,4.9204,4.6731,4.7608,152200.0],["2013-04-26",4.8282,4.8507,4.6641,4.6776,92600.0],["2013-04-29",4.7203,4.8057,4.7203,4.7787,169900.0],["2013-04-30",4.7967,4.8552,4.754,4.8327,130800.0],["2013-05-01",4.7934,4.9762,4.7934,4.9168,15400.0],["2013-05-02",4.9168,4.9351,4.8345,4.8894,60400.0],["2013-05-03",4.9145,4.9625,4.8665,4.9579,114400.0],["2013-05-06",4.9373,5.0927,4.9213,5.0699,84600.0],["2013-05-07",5.095,5.1338,5.0721,5.1247,43100.0],["2013-05-08",5.0996,5.1818,5.079,5.1018,73400.0],["2013-05-09",5.0881,5.0996,4.8962,5.0264,208400.0],["2013-05-10",4.9945,5.1315,4.9488,5.095,103200.0],["2013-05-13",5.0264,5.1041,5.015,5.0767,103600.0],["2013-05-14",5.0287,5.0744,4.9465,4.9762,134900.0],["2013-05-15",5.0036,5.0379,4.9122,4.9739,57300.0],["2013-05-16",4.9533,4.9899,4.9533,4.9579,47100.0],["2013-05-17",4.983,5.0424,4.9625,5.0219,47600.0],["2013-05-20",5.031,5.0721,4.9807,4.9967,15000.0],["2013-05-21",4.9967,5.0264,4.9853,4.9922,42500.0],["2013-05-22",4.9853,5.0242,4.9853,4.9922,35200.0],["2013-05-23",4.9807,4.9807,4.8711,4.8985,38000.0],["2013-05-24",4.8779,5.0127,4.8779,4.999,47500.0],["2013-05-28",5.0264,5.1224,4.9899,5.0539,66800.0],["2013-05-29",5.0584,5.1909,5.0584,5.1909,119400.0],["2013-05-30",5.1612,5.2161,5.0927,5.0973,126500.0],["2013-05-31",5.1293,5.1727,5.0379,5.0699,24600.0],["2013-06-03",5.3349,5.3349,5.111,5.2229,97200.0],["2013-06-04",5.1978,5.2229,4.9465,4.9465,268200.0],["2013-06-05",4.9419,4.967,4.654,4.7043,233200.0],["2013-06-06",4.7203,4.7843,4.6883,4.734,55900.0],["2013-06-07",4.7614,4.8551,4.7249,4.8368,39300.0],["2013-06-10",4.8437,5.0539,4.8437,5.0105,136500.0],["2013-06-11",4.9488,5.0699,4.9488,5.0653,25800.0],["2013-06-12",5.0516,5.1407,4.9191,5.0858,29600.0],["2013-06-13",5.0539,5.175,4.951,5.1681,27500.0],["2013-06-14",5.0333,5.2549,5.0333,5.2412,30300.0],["2013-06-17",5.3075,5.3143,5.2024,5.3098,68600.0],["2013-06-18",5.2503,5.3417,5.2252,5.328,73400.0],["2013-06-19",5.2846,5.3349,5.2686,5.3326,28600.0],["2013-06-20",5.328,5.3417,5.2024,5.2663,83200.0],["2013-06-21",5.2549,5.2938,5.2024,5.2709,110100.0],["2013-06-24",5.2138,5.3006,5.0561,5.296,67100.0],["2013-06-25",5.312,5.4194,5.2823,5.2823,71200.0],["2013-06-26",5.3486,5.3532,5.2549,5.2938,65400.0],["2013-06-27",5.2938,5.3303,5.2686,5.3257,23300.0],["2013-06-28",5.2892,5.4057,5.2892,5.376,57600.0],["2013-07-01",5.4788,5.5291,5.3554,5.4583,67500.0],["2013-07-02",5.4491,5.5017,5.4217,5.4468,45500.0],["2013-07-03",5.4537,5.456,5.3166,5.3326,24700.0],["2013-07-05",5.3897,5.4354,5.3554,5.376,28100.0],["2013-07-08",5.376,5.5748,5.3509,5.5199,72200.0],["2013-07-09",5.4857,5.5656,5.4857,5.5519,40600.0],["2013-07-10",5.5656,5.5748,5.5291,5.5542,16300.0],["2013-07-11",5.5634,5.5931,5.5291,5.5748,35000.0],["2013-07-12",5.5679,5.6342,5.5542,5.5748,21200.0],["2013-07-15",5.5999,5.6502,5.5999,5.641,102000.0],["2013-07-16",5.6982,5.7004,5.6205,5.673,136500.0],["2013-07-17",5.6822,5.849,5.6822,5.8215,45100.0],["2013-07-18",5.9221,5.9312,5.8261,5.8375,109300.0],["2013-07-19",5.8512,5.9335,5.8512,5.9061,21000.0],["2013-07-22",5.9403,5.9792,5.8901,5.8901,36000.0],["2013-07-23",5.9449,5.9586,5.7324,5.7598,38600.0],["2013-07-24",5.7941,5.7941,5.6342,5.6388,25800.0],["2013-07-25",5.6639,5.7987,5.6136,5.7598,27700.0],["2013-07-26",5.7918,5.849,5.7187,5.8307,31100.0],["2013-07-29",5.849,5.9084,5.689,5.8261,40500.0],["2013-07-30",5.8878,5.986,5.7987,5.9358,420700.0],["2013-07-31",5.9823,5.9823,5.8335,5.8986,41300.0],["2013-08-01",5.9265,6.1124,5.9056,6.0868,39500.0],["2013-08-02",6.0868,6.0868,5.9753,6.0566,16600.0],["2013-08-05",6.1589,6.1589,6.0473,6.0659,11600.0],["2013-08-06",6.0892,6.0892,5.9497,5.952,21100.0],["2013-08-07",5.966,6.0311,5.8707,5.9869,22300.0],["2013-08-08",6.0078,6.0775,5.9683,6.038,20900.0],["2013-08-09",6.0775,6.1589,6.0357,6.1054,37600.0],["2013-08-12",6.1171,6.1171,5.8521,5.8614,33300.0],["2013-08-13",5.7196,5.8265,5.4663,5.6894,444600.0],["2013-08-14",5.9195,5.9753,5.8219,5.88,123800.0],["2013-08-15",5.8475,5.9823,5.6499,5.6732,53600.0],["2013-08-16",5.6964,5.6964,5.5732,5.6243,38700.0],["2013-08-19",5.6592,5.6662,5.5198,5.536,29100.0],["2013-08-20",5.6639,5.7289,5.5314,5.5779,27300.0],["2013-08-21",5.5546,5.6917,5.5314,5.6917,13800.0],["2013-08-22",5.7498,5.8103,5.6801,5.722,24100.0],["2013-08-23",5.7708,5.801,5.7243,5.7894,15300.0],["2013-08-26",5.8103,5.8103,5.7313,5.7452,21200.0],["2013-08-27",5.6546,5.6824,5.5267,5.5988,93600.0],["2013-08-28",5.7266,5.7266,5.6313,5.6824,8900.0],["2013-08-29",5.6964,5.7498,5.636,5.7057,61300.0],["2013-08-30",5.7127,5.9195,5.6941,5.6941,33000.0],["2013-09-03",5.6313,5.6894,5.3803,5.4547,146000.0],["2013-09-04",5.4547,5.4965,5.2292,5.2409,220100.0],["2013-09-05",5.2409,5.3873,5.2409,5.3455,49100.0],["2013-09-06",5.3455,5.4245,5.299,5.3687,57500.0],["2013-09-09",5.4105,5.4965,5.3617,5.4663,32900.0],["2013-09-10",5.5058,5.5848,5.5058,5.5732,53600.0],["2013-09-11",5.622,5.622,5.3757,5.4407,44800.0],["2013-09-12",5.4059,5.45,5.3408,5.371,25800.0],["2013-09-13",5.5035,5.5174,5.3826,5.4268,34500.0],["2013-09-16",5.4686,5.5523,5.4175,5.4872,81800.0],["2013-09-17",5.4175,5.5267,5.4175,5.471,90800.0],["2013-09-18",5.5314,5.5314,5.4198,5.4268,49000.0],["2013-09-19",5.4221,5.5616,5.4221,5.4872,83800.0],["2013-09-20",5.5267,5.5639,5.471,5.471,29400.0],["2013-09-23",5.4965,5.5546,5.4454,5.4454,36200.0],["2013-09-24",5.4198,5.5872,5.4198,5.5407,24200.0],["2013-09-25",5.5639,5.636,5.5244,5.5825,18400.0],["2013-09-26",5.5941,5.629,5.543,5.5918,24200.0],["2013-09-27",5.5941,5.6313,5.5616,5.5732,17800.0],["2013-09-30",5.5221,5.6313,5.471,5.536,32600.0],["2013-10-01",5.5174,5.6569,5.5174,5.6336,19600.0],["2013-10-02",5.6267,5.636,5.6127,5.615,8400.0],["2013-10-03",5.6522,5.6522,5.6011,5.629,31300.0],["2013-10-04",5.6243,5.6243,5.5291,5.5662,21500.0],["2013-10-07",5.5174,5.5779,5.5174,5.543,23900.0],["2013-10-08",5.5081,5.5267,5.3873,5.4733,40600.0],["2013-10-09",5.4198,5.5081,5.4152,5.4802,9300.0],["2013-10-10",5.5523,5.5825,5.5151,5.5244,16800.0],["2013-10-11",5.5105,5.5732,5.4198,5.4268,24800.0],["2013-10-14",5.4431,5.4919,5.1293,5.3501,96000.0],["2013-10-15",5.3547,5.3547,5.2339,5.299,23700.0],["2013-10-16",5.3036,5.3455,5.2873,5.3222,23200.0],["2013-10-17",5.2943,5.4245,5.2943,5.3385,8600.0],["2013-10-18",5.4082,5.5221,5.4082,5.4826,17500.0],["2013-10-21",5.4547,5.6104,5.4547,5.5779,20400.0],["2013-10-22",5.6336,5.794,5.6336,5.7661,39700.0],["2013-10-23",5.7963,5.7963,5.6941,5.7382,31600.0],["2013-10-24",5.7568,5.866,5.7034,5.7173,31900.0],["2013-10-25",5.7754,5.8149,5.7243,5.7336,26900.0],["2013-10-28",5.7475,5.8126,5.7313,5.7801,48700.0],["2013-10-29",5.7684,5.8661,5.7568,5.794,25000.0],["2013-10-30",5.8312,5.8614,5.7452,5.7452,22500.0],["2013-10-31",5.7784,5.7784,5.731,5.7499,19700.0],["2013-11-01",5.7428,5.9157,5.731,5.7357,48700.0],["2013-11-04",5.7973,5.8281,5.731,5.7594,15900.0],["2013-11-05",5.7807,5.7807,5.6955,5.7381,170700.0],["2013-11-06",5.7784,5.8115,5.7073,5.7286,18300.0],["2013-11-07",5.7073,5.8376,5.7073,5.7997,23200.0],["2013-11-08",5.7878,5.8944,5.7878,5.847,20200.0],["2013-11-11",5.8186,5.8897,5.8162,5.8186,22600.0],["2013-11-12",5.8518,5.8778,5.8494,5.8612,15600.0],["2013-11-13",5.8636,5.8944,5.8376,5.8802,52300.0],["2013-11-14",5.8944,5.8991,5.8376,5.8802,51100.0],["2013-11-15",5.9796,6.001,5.9228,5.9323,54200.0],["2013-11-18",6.027,6.0862,5.982,6.0294,41600.0],["2013-11-19",6.0602,6.143,5.8636,5.9346,37300.0],["2013-11-20",5.9986,6.0767,5.8802,5.9204,32000.0],["2013-11-21",5.9062,6.1359,5.9062,5.9749,30800.0],["2013-11-22",5.9939,6.0389,5.9204,5.9536,11600.0],["2013-11-25",5.9891,6.0341,5.802,5.8494,35500.0],["2013-11-26",5.8494,5.9181,5.821,5.892,36600.0],["2013-11-27",5.9204,5.9844,5.8494,5.8494,20300.0],["2013-11-29",5.8399,5.892,5.802,5.8044,17100.0],["2013-12-02",5.8257,5.8826,5.7618,5.7997,29900.0],["2013-12-03",5.8541,5.8636,5.7144,5.8068,18700.0],["2013-12-04",5.7641,5.8376,5.6836,5.8068,238900.0],["2013-12-05",5.7949,5.8305,5.7286,5.7405,19400.0],["2013-12-06",5.821,5.8281,5.6955,5.7073,229500.0],["2013-12-09",5.7452,5.8754,5.6978,5.7334,102800.0],["2013-12-10",5.7073,5.7547,5.7073,5.7405,8000.0],["2013-12-11",5.7191,5.7997,5.7073,5.7689,76600.0],["2013-12-12",5.7855,5.8565,5.7712,5.7878,13400.0],["2013-12-13",5.8233,5.8754,5.7191,5.7618,25900.0],["2013-12-16",5.8352,5.8423,5.731,5.8162,229500.0],["2013-12-17",5.8352,5.8494,5.7428,5.7997,8400.0],["2013-12-18",5.7902,5.8873,5.7902,5.802,25100.0],["2013-12-19",5.8139,5.8683,5.7594,5.7736,30400.0],["2013-12-20",5.7547,5.8233,5.7547,5.8233,74200.0],["2013-12-23",5.8305,5.9204,5.8305,5.8968,31200.0],["2013-12-24",5.8683,6.0744,5.8044,6.0531,29700.0],["2013-12-26",6.0909,6.1549,6.0531,6.1099,15600.0],["2013-12-27",6.1123,6.2283,6.1123,6.1715,32000.0],["2013-12-30",6.1904,6.4225,6.1904,6.3183,24600.0],["2013-12-31",6.297,6.3941,6.297,6.3467,16000.0],["2014-01-02",6.3467,6.4438,6.3467,6.4391,25500.0],["2014-01-03",6.4628,6.4888,6.3349,6.3396,16200.0],["2014-01-06",6.3941,6.4533,6.3467,6.3941,87600.0],["2014-01-07",6.4367,6.4533,6.4012,6.4178,5500.0],["2014-01-08",6.4178,6.4272,6.3349,6.3514,11700.0],["2014-01-09",6.4059,6.4059,6.3349,6.3846,35200.0],["2014-01-10",6.3917,6.3917,6.3443,6.3704,8400.0],["2014-01-13",6.3917,6.3941,6.2804,6.3136,18300.0],["2014-01-14",6.3372,6.3372,6.1786,6.2165,13200.0],["2014-01-15",6.2307,6.2709,6.2283,6.2496,6100.0],["2014-01-16",6.2686,6.4675,6.2401,6.4296,23700.0],["2014-01-17",6.4272,6.6072,6.3964,6.4983,39300.0],["2014-01-21",6.5149,6.6309,6.4746,6.5125,18000.0],["2014-01-22",6.5717,6.6309,6.5314,6.5314,4400.0],["2014-01-23",6.5125,6.5835,6.3988,6.4367,11300.0],["2014-01-24",6.4367,6.4959,6.3017,6.3017,16800.0],["2014-01-27",6.3491,6.4888,6.2993,6.3041,21500.0],["2014-01-28",6.278,6.5646,6.278,6.4935,30000.0],["2014-01-29",6.4888,6.5362,6.432,6.432,22900.0],["2014-01-30",6.593,6.7256,6.5362,6.6191,36300.0],["2014-01-31",6.6263,6.6263,6.5612,6.5781,13000.0],["2014-02-03",6.6672,6.9227,6.5203,6.5468,28200.0],["2014-02-04",6.5299,6.6431,6.4576,6.4624,20000.0],["2014-02-05",6.4576,6.4697,6.3612,6.3877,7800.0],["2014-02-06",6.3636,6.5154,6.3299,6.3733,21900.0],["2014-02-07",6.4962,6.4962,6.3492,6.4167,10900.0],["2014-02-10",6.4094,6.4142,6.3395,6.3709,10600.0],["2014-02-11",6.3371,6.4769,6.3371,6.3781,39300.0],["2014-02-12",6.4142,6.7082,6.3974,6.6817,40500.0],["2014-02-13",6.6793,6.8407,6.6166,6.6287,49000.0],["2014-02-14",6.6648,6.6648,6.4697,6.5251,24100.0],["2014-02-18",6.5058,6.5058,6.2938,6.3203,52300.0],["2014-02-19",6.3468,6.4287,6.2962,6.3371,48000.0],["2014-02-20",6.4938,6.4938,6.3444,6.3588,163800.0],["2014-02-21",6.4456,6.5227,6.3974,6.4311,168400.0],["2014-02-24",6.4841,6.5275,6.2986,6.4022,51200.0],["2014-02-25",6.46,6.46,6.3395,6.342,26200.0],["2014-02-26",6.3998,6.4889,6.3998,6.4311,16200.0],["2014-02-27",6.4552,6.595,6.4383,6.554,90700.0],["2014-02-28",6.5516,6.6576,6.5516,6.5685,9200.0],["2014-03-03",6.5323,6.6504,6.5299,6.5901,14800.0],["2014-03-04",6.6407,6.6697,6.5516,6.5588,19800.0],["2014-03-05",6.5371,6.7251,6.5323,6.7251,24300.0],["2014-03-06",6.7468,6.8094,6.6648,6.7347,36300.0],["2014-03-07",6.7371,6.8046,6.6769,6.7444,31200.0],["2014-03-10",6.6697,6.7853,6.6022,6.648,30700.0],["2014-03-11",6.6624,6.7299,6.5877,6.5974,19600.0],["2014-03-12",6.5877,6.6865,6.5058,6.5347,23600.0],["2014-03-13",6.5974,6.5974,6.4094,6.4094,13900.0],["2014-03-14",6.4383,6.5034,6.4215,6.4552,27600.0],["2014-03-17",6.4624,6.5564,6.4094,6.4215,21800.0],["2014-03-18",6.4215,6.6263,6.3853,6.5082,27200.0],["2014-03-19",6.5564,6.6263,6.5106,6.5468,9600.0],["2014-03-20",6.5323,6.6022,6.4263,6.4817,22500.0],["2014-03-21",6.5757,6.5805,6.4432,6.4769,27000.0],["2014-03-24",6.4456,6.4456,6.195,6.2745,34000.0],["2014-03-25",6.2504,6.3636,6.2504,6.2673,22900.0],["2014-03-26",6.3275,6.4046,6.2408,6.2432,15200.0],["2014-03-27",6.2624,6.3106,6.2215,6.2648,22200.0],["2014-03-28",6.2673,6.3227,6.2456,6.2817,24800.0],["2014-03-31",6.2986,6.3251,6.2769,6.3227,31300.0],["2014-04-01",6.3179,6.4215,6.2841,6.3805,21500.0],["2014-04-02",6.4167,6.5395,6.3347,6.5154,19200.0],["2014-04-03",6.5419,6.5419,6.46,6.5251,5200.0],["2014-04-04",6.5227,6.5468,6.5154,6.5227,24400.0],["2014-04-07",6.5395,6.5516,6.4046,6.4432,16900.0],["2014-04-08",6.4552,6.5419,6.4311,6.5058,15400.0],["2014-04-09",6.5034,6.6022,6.5034,6.5829,25400.0],["2014-04-10",6.6865,6.6865,6.5106,6.5154,9400.0],["2014-04-11",6.6383,6.6383,6.4215,6.4552,17300.0],["2014-04-14",6.4552,6.5082,6.4552,6.4962,13700.0],["2014-04-15",6.501,6.5757,6.4817,6.5347,6600.0],["2014-04-16",6.5419,6.5419,6.4697,6.5058,34900.0],["2014-04-17",6.4817,6.5395,6.4817,6.4841,16600.0],["2014-04-21",6.4865,6.566,6.4817,6.5082,23800.0],["2014-04-22",6.5058,6.5468,6.5058,6.5203,11100.0],["2014-04-23",6.513,6.5588,6.513,6.5275,13600.0],["2014-04-24",6.5227,6.554,6.513,6.5203,2400.0],["2014-04-25",6.5371,6.648,6.5179,6.5179,4900.0],["2014-04-28",6.5299,6.5492,6.4889,6.5371,12100.0],["2014-04-29",6.5709,6.595,6.501,6.5179,9800.0],["2014-04-30",6.501,6.8166,6.501,6.6865,74900.0],["2014-05-01",6.7086,6.7184,6.5148,6.5418,27500.0],["2014-05-02",6.5418,6.716,6.5418,6.716,22700.0],["2014-05-05",6.7209,6.7552,6.5737,6.586,27800.0],["2014-05-06",6.6767,6.6767,6.4952,6.4977,26900.0],["2014-05-07",6.4952,6.6792,6.4952,6.6792,41400.0],["2014-05-08",6.6424,6.689,6.5737,6.6178,28200.0],["2014-05-09",6.6473,6.6816,6.5835,6.6227,20100.0],["2014-05-12",6.6497,6.6988,6.6105,6.6105,11200.0],["2014-05-13",6.6105,6.6105,6.5663,6.5663,17400.0],["2014-05-14",6.1371,6.1567,6.0709,6.0954,5044700.0],["2014-05-15",6.0954,6.1199,6.0709,6.0709,524000.0],["2014-05-16",6.0954,6.1665,6.0782,6.0905,305600.0],["2014-05-19",6.1101,6.169,6.1003,6.1592,176400.0],["2014-05-20",6.1592,6.2107,6.1322,6.1935,235700.0],["2014-05-21",6.2058,6.2278,6.1812,6.1812,164000.0],["2014-05-22",6.1812,6.2793,6.1812,6.2769,300500.0],["2014-05-23",6.2769,6.2843,6.2303,6.2524,184100.0],["2014-05-27",6.2303,6.2303,6.1052,6.1126,137600.0],["2014-05-28",6.1371,6.1567,6.0144,6.1076,127500.0],["2014-05-29",6.088,6.1493,6.0488,6.1027,125500.0],["2014-05-30",6.0316,6.1346,6.0316,6.1322,99300.0],["2014-06-02",6.2548,6.2548,6.088,6.2082,349000.0],["2014-06-03",6.169,6.2426,6.1346,6.1984,252300.0],["2014-06-04",6.1984,6.2622,6.1444,6.218,141400.0],["2014-06-05",6.2499,6.2892,6.1959,6.2622,122600.0],["2014-06-06",6.2769,6.2793,6.2352,6.2597,69800.0],["2014-06-09",6.2769,6.2842,6.2156,6.2401,107100.0],["2014-06-10",6.245,6.272,6.191,6.2278,58400.0],["2014-06-11",6.2058,6.2548,6.1469,6.245,106100.0],["2014-06-12",6.2401,6.2401,6.1322,6.1469,98300.0],["2014-06-13",6.1444,6.2082,6.1003,6.1224,68900.0],["2014-06-16",6.1322,6.1518,6.0709,6.1199,74100.0],["2014-06-17",6.1027,6.1837,6.0905,6.1592,73500.0],["2014-06-18",6.191,6.2107,6.0954,6.1027,197800.0],["2014-06-19",6.1297,6.2058,6.0709,6.1027,124800.0],["2014-06-20",6.0978,6.2033,6.0782,6.1812,134200.0],["2014-06-23",6.2082,6.2475,6.1641,6.2475,95500.0],["2014-06-24",6.2009,6.2769,6.1641,6.1739,168600.0],["2014-06-25",6.1641,6.1984,6.1444,6.1493,64600.0],["2014-06-26",6.1763,6.2597,6.1444,6.2376,65200.0],["2014-06-27",6.2524,6.3112,6.2058,6.299,111800.0],["2014-06-30",6.3161,6.3161,6.2524,6.299,95000.0],["2014-07-01",6.2916,6.326,6.245,6.272,89100.0],["2014-07-02",6.2965,6.3235,6.2327,6.3112,86100.0],["2014-07-03",6.3259,6.3259,6.2082,6.2769,49300.0],["2014-07-07",6.2646,6.3112,6.1984,6.2597,65300.0],["2014-07-08",6.2327,6.2499,6.2058,6.2254,42500.0],["2014-07-09",6.2205,6.2744,6.2058,6.2597,51300.0],["2014-07-10",6.2327,6.2867,6.1984,6.2082,108200.0],["2014-07-11",6.2352,6.272,6.1518,6.1616,104900.0],["2014-07-14",6.1567,6.191,6.1395,6.1665,88400.0],["2014-07-15",6.1518,6.1886,6.1346,6.1542,90800.0],["2014-07-16",6.1641,6.2573,6.1518,6.1935,131100.0],["2014-07-17",6.2107,6.2499,6.1616,6.2499,54700.0],["2014-07-18",6.218,6.2524,6.1935,6.245,51900.0],["2014-07-21",6.2131,6.2499,6.2033,6.218,65500.0],["2014-07-22",6.2009,6.2475,6.1763,6.2156,81500.0],["2014-07-23",6.2009,6.2303,6.1714,6.1935,58600.0],["2014-07-24",6.191,6.191,6.1469,6.1665,36300.0],["2014-07-25",6.1641,6.1837,6.1542,6.1567,45200.0],["2014-07-28",6.2131,6.3137,6.2131,6.2916,258200.0],["2014-07-29",6.2916,6.3971,6.2548,6.348,202300.0],["2014-07-30",6.3652,6.4412,6.2671,6.3333,240400.0],["2014-07-31",6.3358,6.3958,6.0857,6.1532,176800.0],["2014-08-01",6.1707,6.2333,5.7955,5.9106,334300.0],["2014-08-04",5.9456,6.0281,5.9006,6.0056,179400.0],["2014-08-05",6.0031,6.0031,5.8831,5.9381,112500.0],["2014-08-06",5.9081,6.0181,5.8781,5.9881,94300.0],["2014-08-07",5.9931,6.0106,5.9306,5.9556,79700.0],["2014-08-08",5.9481,6.0907,5.9256,6.0532,74900.0],["2014-08-11",6.0407,6.2908,6.0407,6.1382,196400.0],["2014-08-12",6.2783,6.4409,6.2608,6.3083,291700.0],["2014-08-13",6.2758,6.3158,6.2082,6.3008,149900.0],["2014-08-14",6.3008,6.3783,6.2483,6.3633,178500.0],["2014-08-15",6.4108,6.4234,6.2808,6.3158,110700.0],["2014-08-18",6.3233,6.4359,6.3233,6.3683,120300.0],["2014-08-19",6.4058,6.6035,6.3583,6.4484,273700.0],["2014-08-20",6.4509,6.5159,6.4008,6.5034,131500.0],["2014-08-21",6.5284,6.5534,6.4384,6.5084,104800.0],["2014-08-22",6.5159,6.5159,6.3783,6.4384,111900.0],["2014-08-25",6.4809,6.4809,6.4033,6.4334,115600.0],["2014-08-26",6.4184,6.4534,6.3933,6.4384,91900.0],["2014-08-27",6.4284,6.5109,6.4184,6.4684,63000.0],["2014-08-28",6.4859,6.5534,6.4159,6.5109,96000.0],["2014-08-29",6.4909,6.6135,6.4609,6.5434,81000.0],["2014-09-02",6.5434,6.5434,6.4409,6.4559,114400.0],["2014-09-03",6.4409,6.4734,6.4083,6.4359,246200.0],["2014-09-04",6.4409,6.4534,6.3058,6.3358,174900.0],["2014-09-05",6.2958,6.3158,6.2608,6.2758,52900.0],["2014-09-08",6.2708,6.2783,6.1607,6.2107,71100.0],["2014-09-09",6.1632,6.2858,6.1632,6.2558,141200.0],["2014-09-10",6.2758,6.3258,6.2182,6.2558,132500.0],["2014-09-11",6.2533,6.2833,6.1582,6.1932,96000.0],["2014-09-12",6.2032,6.2433,6.1682,6.1757,132200.0],["2014-09-15",6.1932,6.1932,6.0507,6.0832,65800.0],["2014-09-16",6.0857,6.1932,6.0707,6.1857,147900.0],["2014-09-17",6.1382,6.2283,6.1382,6.1932,113500.0],["2014-09-18",6.1682,6.2383,6.1682,6.2132,58900.0],["2014-09-19",6.2007,6.2883,6.1732,6.2733,112500.0],["2014-09-22",6.2783,6.2783,6.1682,6.2007,92800.0],["2014-09-23",6.1657,6.1882,6.0332,6.1107,116000.0],["2014-09-24",6.0782,6.1532,6.0557,6.1457,103800.0],["2014-09-25",6.1257,6.1432,6.0432,6.0682,67500.0],["2014-09-26",6.0432,6.1157,6.0281,6.0682,112900.0],["2014-09-29",6.0357,6.1357,6.0357,6.0982,57500.0],["2014-09-30",6.0782,6.1357,6.0281,6.0757,73500.0],["2014-10-01",6.0707,6.0757,6.0156,6.0331,38300.0],["2014-10-02",6.0331,6.1307,6.0156,6.1157,77600.0],["2014-10-03",6.1132,6.1132,6.0457,6.0932,50700.0],["2014-10-06",6.0807,6.0832,6.0156,6.0382,55200.0],["2014-10-07",6.0206,6.0657,5.9606,5.9806,96700.0],["2014-10-08",5.9581,5.9781,5.703,5.9581,149700.0],["2014-10-09",5.9181,5.9181,5.768,5.8406,112200.0],["2014-10-10",5.813,5.8305,5.4153,5.6304,218400.0],["2014-10-13",5.6029,5.6029,5.2653,5.2803,182800.0],["2014-10-14",5.2803,5.3578,4.88,5.1602,283800.0],["2014-10-15",4.9401,5.2377,4.8826,5.0726,187800.0],["2014-10-16",5.0727,5.9406,5.0727,5.7655,210300.0],["2014-10-17",5.8756,6.1282,5.7505,5.8781,236600.0],["2014-10-20",5.828,5.9356,5.828,5.8781,96300.0],["2014-10-21",5.8681,6.1507,5.8631,6.1182,101500.0],["2014-10-22",6.1257,6.1557,6.0081,6.0882,187900.0],["2014-10-23",6.1707,6.1707,6.0807,6.1157,81300.0],["2014-10-24",6.1482,6.1657,6.0081,6.0882,56000.0],["2014-10-27",6.0106,6.0432,5.9706,6.0432,67300.0],["2014-10-28",6.0757,6.1682,6.0131,6.1682,58200.0],["2014-10-29",6.1707,6.2082,6.1032,6.2082,80400.0],["2014-10-30",6.1632,6.2032,5.9056,5.9331,78600.0],["2014-10-31",6.057,6.057,5.781,5.827,107700.0],["2014-11-03",5.8194,6.0162,5.8194,5.965,55800.0],["2014-11-04",5.9497,5.965,5.8091,5.919,48400.0],["2014-11-05",5.9267,5.9599,5.8884,5.9242,67400.0],["2014-11-06",5.9344,6.0213,5.8296,5.9625,71900.0],["2014-11-07",5.9829,6.0417,5.8449,5.8449,73100.0],["2014-11-10",5.8449,5.9318,5.7861,5.8424,69500.0],["2014-11-11",5.804,5.804,5.5587,5.7759,100700.0],["2014-11-12",5.7018,5.7759,5.6584,5.6686,108500.0],["2014-11-13",5.6226,5.6354,5.2571,5.2724,170100.0],["2014-11-14",5.3108,5.367,5.2418,5.3006,73400.0],["2014-11-17",5.3414,5.5306,5.2954,5.4846,99100.0],["2014-11-18",5.4283,5.551,5.3184,5.5255,130900.0],["2014-11-19",5.4488,5.5331,5.3977,5.436,45300.0],["2014-11-20",5.4309,5.5025,5.3849,5.4437,65600.0],["2014-11-21",5.4335,5.5025,5.3849,5.4335,248300.0],["2014-11-24",5.4335,5.4335,5.3696,5.3849,106200.0],["2014-11-25",5.3875,5.4437,5.2571,5.3082,184800.0],["2014-11-26",5.3287,5.3287,5.1779,5.2239,132600.0],["2014-11-28",5.1114,5.114,4.8559,4.8559,129300.0],["2014-12-01",4.8533,4.8533,4.153,4.6258,256500.0],["2014-12-02",4.5798,4.815,4.5798,4.7587,104000.0],["2014-12-03",4.677,4.9095,4.6361,4.8916,91200.0],["2014-12-04",4.9019,4.9581,4.8354,4.8738,107900.0],["2014-12-05",4.8559,4.8789,4.7204,4.8712,158400.0],["2014-12-08",4.815,4.815,4.2578,4.4137,254800.0],["2014-12-09",3.9869,4.6207,3.9793,4.6028,164800.0],["2014-12-10",4.5287,4.7971,4.4725,4.6437,130900.0],["2014-12-11",4.6361,4.6514,4.3549,4.3703,289700.0],["2014-12-12",4.3294,4.3626,4.2067,4.3601,184100.0],["2014-12-15",4.3728,4.4163,3.8872,3.9077,233900.0],["2014-12-16",3.8464,3.9256,3.693,3.8336,316500.0],["2014-12-17",3.8336,4.2093,3.7748,4.0968,136000.0],["2014-12-18",4.3447,4.3447,3.9767,4.1224,181300.0],["2014-12-19",4.1224,4.4393,4.0661,4.3601,118300.0],["2014-12-22",4.3933,4.3933,4.0738,4.0789,263500.0],["2014-12-23",4.0738,4.3856,4.0431,4.3601,211600.0],["2014-12-24",4.3422,4.3447,4.107,4.2757,78800.0],["2014-12-26",4.2757,4.3064,4.2042,4.2476,94700.0],["2014-12-29",4.222,4.2962,4.1224,4.2118,159400.0],["2014-12-30",4.1863,4.2323,4.0431,4.2118,162500.0],["2014-12-31",4.084,4.268,4.084,4.2399,184000.0],["2015-01-02",4.1428,4.4418,4.1428,4.4393,38300.0],["2015-01-05",4.4137,4.5108,4.1914,4.3089,89400.0],["2015-01-06",4.2732,4.3396,4.1352,4.3064,84900.0],["2015-01-07",4.3447,4.5032,4.2272,4.4086,141900.0],["2015-01-08",4.4265,4.6284,4.4239,4.5364,165100.0],["2015-01-09",4.5722,4.6667,4.4725,4.6182,103400.0],["2015-01-12",4.5952,4.5952,4.3141,4.4316,112800.0],["2015-01-13",4.4776,4.4776,4.1403,4.245,108100.0],["2015-01-14",4.1633,4.2425,4.0074,4.0253,207300.0],["2015-01-15",4.0304,4.1096,3.9793,4.0508,103000.0],["2015-01-16",4.1403,4.4214,4.1403,4.4061,70000.0],["2015-01-20",4.3779,4.539,4.3141,4.5057,69900.0],["2015-01-21",4.5108,4.6591,4.493,4.6028,74600.0],["2015-01-22",4.6028,4.6258,4.5083,4.5952,95300.0],["2015-01-23",4.5952,4.8712,4.4725,4.7102,189500.0],["2015-01-26",4.7255,4.7613,4.6821,4.7409,121400.0],["2015-01-27",4.6974,4.7281,4.654,4.7153,45500.0],["2015-01-28",4.7025,4.7587,4.4904,4.5211,88500.0],["2015-01-29",4.5211,4.6514,4.3166,4.5926,124600.0],["2015-01-30",4.5768,4.5768,4.4716,4.5426,47300.0],["2015-02-02",4.4453,4.5742,4.4453,4.5505,81700.0],["2015-02-03",4.569,4.7636,4.519,4.5742,124000.0],["2015-02-04",4.5453,4.5874,4.4217,4.4795,101100.0],["2015-02-05",4.4953,4.6189,4.4716,4.6163,75600.0],["2015-02-06",4.64,4.8557,4.6163,4.8557,44400.0],["2015-02-09",4.8793,5.2187,4.8478,5.0187,115100.0],["2015-02-10",5.0187,5.095,4.8083,4.8504,64800.0],["2015-02-11",4.7978,4.953,4.7873,4.8478,54000.0],["2015-02-12",4.8741,5.024,4.8557,4.8557,25900.0],["2015-02-13",4.9135,5.1634,4.853,5.0161,80700.0],["2015-02-17",4.9951,5.1371,4.9241,5.0372,98300.0],["2015-02-18",5.0556,5.2002,4.9793,5.1739,78500.0],["2015-02-19",5.2239,5.2318,5.1424,5.2239,54600.0],["2015-02-20",5.2555,5.3396,5.024,5.1134,110600.0],["2015-02-23",5.0871,5.1318,4.9872,5.1292,77100.0],["2015-02-24",4.9977,5.1292,4.9924,5.0187,76900.0],["2015-02-25",5.0266,5.124,4.9504,5.124,36300.0],["2015-02-26",5.0792,5.1634,4.9635,5.1266,31100.0],["2015-02-27",5.1108,5.1424,5.024,5.1345,41400.0],["2015-03-02",5.1529,5.1555,5.0661,5.0977,51200.0],["2015-03-03",5.074,5.124,4.9714,5.124,50100.0],["2015-03-04",5.1161,5.1266,5.0135,5.124,55900.0],["2015-03-05",5.1292,5.2581,5.0477,5.195,80100.0],["2015-03-06",5.1818,5.2371,5.0871,5.145,42600.0],["2015-03-09",5.145,5.2423,5.0792,5.2134,78400.0],["2015-03-10",5.1187,5.1818,4.9898,5.1213,105200.0],["2015-03-11",5.1187,5.195,5.0056,5.1476,108700.0],["2015-03-12",5.195,5.1976,5.0319,5.1503,91000.0],["2015-03-13",5.1608,5.2134,5.0135,5.1976,102200.0],["2015-03-16",5.2239,5.2239,4.9977,5.0398,104900.0],["2015-03-17",5.0661,5.2239,5.0398,5.1608,122800.0],["2015-03-18",5.1608,5.3923,5.0398,5.3449,149300.0],["2015-03-19",5.287,5.3081,5.1371,5.1818,95700.0],["2015-03-20",5.2581,5.4186,5.1345,5.3791,581800.0],["2015-03-23",5.3528,5.6816,5.3318,5.679,152700.0],["2015-03-24",5.6316,5.6316,5.3502,5.5474,94600.0],["2015-03-25",5.5343,5.5738,5.3133,5.3738,51900.0],["2015-03-26",5.4238,5.4791,5.3502,5.408,29300.0],["2015-03-27",5.3923,5.3923,5.2634,5.3081,36400.0],["2015-03-30",5.316,5.3633,5.245,5.2792,23700.0],["2015-03-31",5.2292,5.4922,5.2265,5.3844,76200.0],["2015-04-01",5.3844,5.5264,5.3502,5.4869,60000.0],["2015-04-02",5.5396,5.579,5.3581,5.4028,50700.0],["2015-04-06",5.3817,5.5764,5.3817,5.5553,60800.0],["2015-04-07",5.5606,5.6527,5.4107,5.458,94800.0],["2015-04-08",5.3975,5.5396,5.3896,5.5159,59900.0],["2015-04-09",5.5369,5.6553,5.4685,5.5106,93800.0],["2015-04-10",5.4869,5.5106,5.2581,5.3502,128700.0],["2015-04-13",5.4606,5.679,5.3896,5.558,136300.0],["2015-04-14",5.6158,5.7816,5.5816,5.7684,144200.0],["2015-04-15",5.8131,5.9709,5.75,5.942,97700.0],["2015-04-16",5.942,5.942,5.7474,5.7684,77300.0],["2015-04-17",5.7789,5.8631,5.6316,5.75,62000.0],["2015-04-20",5.8,6.063,5.7868,5.8684,111700.0],["2015-04-21",5.8947,5.9683,5.7368,5.7868,85500.0],["2015-04-22",5.7868,5.8526,5.7368,5.7868,49700.0],["2015-04-23",5.8894,5.9025,5.7921,5.8841,44300.0],["2015-04-24",5.8868,6.084,5.8868,6.0341,84300.0],["2015-04-27",6.0577,6.3918,5.992,6.042,133000.0],["2015-04-28",6.0946,6.0946,5.9131,6.0025,60700.0],["2015-04-29",5.9025,6.0341,5.892,5.9657,105700.0],["2015-04-30",6.0577,6.1524,5.9762,6.0788,95300.0],["2015-05-01",6.0801,6.1205,5.994,6.0828,39800.0],["2015-05-04",6.1877,6.22,6.0801,6.1716,65300.0],["2015-05-05",6.1904,6.1985,6.0532,6.0828,50200.0],["2015-05-06",6.1043,6.1851,5.9725,5.9967,56400.0],["2015-05-07",5.8891,6.0801,5.8138,5.9295,140800.0],["2015-05-08",5.9967,6.0129,5.8192,5.951,85900.0],["2015-05-11",5.986,5.986,5.8515,5.8837,41800.0],["2015-05-12",5.9053,5.9725,5.8299,5.9214,137500.0],["2015-05-13",5.9994,5.9994,5.916,5.9725,66200.0],["2015-05-14",5.9725,6.1985,5.9268,6.0963,131100.0],["2015-05-15",6.1581,6.1581,5.951,6.099,108500.0],["2015-05-18",6.1232,6.1232,6.0129,6.0532,63800.0],["2015-05-19",6.0694,6.0747,5.881,5.9375,69600.0],["2015-05-20",5.951,5.951,5.8568,5.8999,42600.0],["2015-05-21",5.916,5.9833,5.8864,5.9564,41900.0],["2015-05-22",5.9806,6.0263,5.8864,5.9752,37300.0],["2015-05-26",5.951,5.9725,5.9187,5.9241,17800.0],["2015-05-27",5.9967,6.0021,5.9214,5.9752,20600.0],["2015-05-28",5.9456,5.9887,5.9187,5.9725,17100.0],["2015-05-29",5.9806,6.0478,5.9483,5.9967,46700.0],["2015-06-01",6.0129,6.0236,5.7331,5.7627,85500.0],["2015-06-02",5.7627,5.8676,5.7627,5.8649,17900.0],["2015-06-03",6.0183,6.0183,5.8165,5.838,11600.0],["2015-06-04",5.8676,5.8676,5.6497,5.6551,27200.0],["2015-06-05",5.6524,5.7385,5.5878,5.7358,19200.0],["2015-06-08",5.7573,5.8245,5.6524,5.6577,42100.0],["2015-06-09",5.7089,5.7089,5.5367,5.5743,38400.0],["2015-06-10",5.5474,5.6766,5.534,5.6147,24000.0],["2015-06-11",5.6497,5.6847,5.6093,5.6793,41100.0],["2015-06-12",5.6873,5.7465,5.6201,5.6954,19800.0],["2015-06-15",5.6335,5.7035,5.5421,5.7008,31400.0],["2015-06-16",5.7089,5.8084,5.647,5.6551,36800.0],["2015-06-17",5.7116,5.7331,5.6013,5.6658,48900.0],["2015-06-18",5.7008,5.7008,5.5528,5.5528,53600.0],["2015-06-19",5.5743,5.5878,5.1923,5.1923,116700.0],["2015-06-22",5.2192,5.265,5.1412,5.23,87500.0],["2015-06-23",5.2461,5.2461,5.1412,5.2004,65200.0],["2015-06-24",5.1573,5.2192,5.1573,5.2058,29400.0],["2015-06-25",5.2327,5.2327,5.1547,5.1923,39800.0],["2015-06-26",5.2085,5.273,5.1116,5.1843,44100.0],["2015-06-29",5.1627,5.2596,4.9905,5.0874,152900.0],["2015-06-30",5.0739,5.2192,4.9314,5.1547,59200.0],["2015-07-01",5.1896,5.1977,5.0363,5.0363,75500.0],["2015-07-02",5.0901,5.1493,4.9932,4.9932,116700.0],["2015-07-06",4.9529,5.0793,4.9394,5.0309,57000.0],["2015-07-07",5.0201,5.1197,4.891,5.1089,44900.0],["2015-07-08",5.0874,5.1358,4.9448,5.0497,63700.0],["2015-07-09",5.0793,5.1869,5.0255,5.0874,65200.0],["2015-07-10",5.0847,5.195,5.0847,5.1896,44700.0],["2015-07-13",5.2165,5.3403,5.1789,5.3026,103700.0],["2015-07-14",5.3215,5.5474,5.2838,5.5286,95400.0],["2015-07-15",5.534,5.5797,5.4694,5.4856,106100.0],["2015-07-16",5.5474,5.5905,5.4371,5.5017,45500.0],["2015-07-17",5.5448,5.5448,5.3806,5.4721,44500.0],["2015-07-20",5.4775,5.4829,5.3134,5.3914,91700.0],["2015-07-21",5.4291,5.5878,5.3403,5.3806,106000.0],["2015-07-22",5.3941,5.4022,4.8453,4.8722,153500.0],["2015-07-23",4.9233,4.9986,4.8668,4.9071,57800.0],["2015-07-24",4.9287,4.9717,4.8453,4.9394,89800.0],["2015-07-27",4.8614,4.9394,4.848,4.8802,66800.0],["2015-07-28",4.8049,4.9798,4.8049,4.9636,93500.0],["2015-07-29",4.9421,5.1035,4.8883,5.0874,71900.0],["2015-07-30",5.0201,5.1143,4.9421,5.0578,57400.0],["2015-07-31",5.0952,5.0952,4.9291,4.9623,71000.0],["2015-08-03",4.9568,4.9762,4.7049,4.8239,129400.0],["2015-08-04",4.8433,4.9125,4.7465,4.7658,115400.0],["2015-08-05",4.8627,5.0952,4.8295,4.8738,105400.0],["2015-08-06",4.8267,4.9817,4.8239,4.9734,87100.0],["2015-08-07",4.954,5.0537,4.7907,4.8156,39000.0],["2015-08-10",4.8627,5.0509,4.799,5.0232,39100.0],["2015-08-11",4.99,5.1062,4.8627,5.0813,59900.0],["2015-08-12",5.0592,5.1644,5.0343,5.0813,79200.0],["2015-08-13",5.0481,5.1976,4.8433,4.8682,86400.0],["2015-08-14",4.918,5.1118,4.8793,5.062,58500.0],["2015-08-17",5.145,5.3775,5.1339,5.3276,111300.0],["2015-08-18",5.3276,5.5574,5.3221,5.5297,99600.0],["2015-08-19",5.5352,5.5352,5.4217,5.502,72100.0],["2015-08-20",5.5186,5.5186,5.228,5.2391,73200.0],["2015-08-21",5.1754,5.2142,4.9817,5.0841,65100.0],["2015-08-24",4.9651,4.9955,4.7049,4.8433,185300.0],["2015-08-25",4.8738,5.1173,4.8682,5.0703,130100.0],["2015-08-26",5.2252,5.3941,5.1035,5.3913,91500.0],["2015-08-27",5.455,5.5629,5.3304,5.5186,100100.0],["2015-08-28",5.4909,5.7981,5.4882,5.5712,66800.0],["2015-08-31",5.4771,5.657,5.4467,5.5352,94300.0],["2015-09-01",5.4024,5.6321,5.4024,5.5103,48900.0],["2015-09-02",5.6044,5.621,5.4245,5.5352,49000.0],["2015-09-03",5.5518,5.6985,5.538,5.5795,25800.0],["2015-09-04",5.574,5.7013,5.574,5.5989,64900.0],["2015-09-08",5.6598,5.6598,5.574,5.6099,63900.0],["2015-09-09",5.5961,5.657,5.5906,5.6044,34500.0],["2015-09-10",5.0426,5.0758,4.8987,4.9291,3150100.0],["2015-09-11",4.8931,4.9263,4.7049,4.7132,750100.0],["2015-09-14",4.6717,4.7963,4.5721,4.7077,239400.0],["2015-09-15",4.7188,4.907,4.7077,4.7741,169100.0],["2015-09-16",4.7797,4.7963,4.6413,4.6883,186600.0],["2015-09-17",4.7049,4.8627,4.7049,4.7824,216900.0],["2015-09-18",4.7298,4.8129,4.7105,4.7935,97800.0],["2015-09-21",4.7935,4.8295,4.6496,4.8212,142200.0],["2015-09-22",4.7437,4.799,4.6496,4.6524,151700.0],["2015-09-23",4.6496,4.6856,4.3645,4.4337,293500.0],["2015-09-24",4.4337,4.4337,4.2123,4.3479,222600.0],["2015-09-25",4.406,4.4974,4.2261,4.24,185700.0],["2015-09-28",4.2344,4.2843,3.9079,3.9605,262900.0],["2015-09-29",3.9577,4.085,3.6837,3.7307,256200.0],["2015-09-30",3.8027,4.0269,3.6698,3.9909,438600.0],["2015-10-01",4.0684,4.1293,3.8414,4.0186,280300.0],["2015-10-02",3.9798,4.1154,3.8525,4.0047,241700.0],["2015-10-05",4.049,4.5306,4.0269,4.4946,283900.0],["2015-10-06",4.525,4.8101,4.4918,4.7603,305300.0],["2015-10-07",4.788,4.9817,4.6966,4.9291,292400.0],["2015-10-08",4.9125,5.1671,4.8793,4.9983,349600.0],["2015-10-09",5.0038,5.228,4.9928,5.0509,240000.0],["2015-10-12",5.0011,5.026,4.7354,4.7852,193900.0],["2015-10-13",4.7658,4.9125,4.7381,4.7714,98700.0],["2015-10-14",4.7907,4.9845,4.7548,4.9762,96900.0],["2015-10-15",4.9789,5.0703,4.8073,5.026,112800.0],["2015-10-16",5.0592,5.0758,4.8793,4.9679,98600.0],["2015-10-19",4.9817,5.0952,4.9263,4.9513,88300.0],["2015-10-20",4.9789,5.0703,4.954,5.0564,85500.0],["2015-10-21",5.0315,5.0454,4.8433,4.8848,127100.0],["2015-10-22",4.9125,4.9346,4.8627,4.8959,38700.0],["2015-10-23",4.8959,4.8959,4.7658,4.8544,82400.0],["2015-10-26",4.8544,4.8544,4.5638,4.5998,126300.0],["2015-10-27",4.5749,4.6219,4.3977,4.4531,97700.0],["2015-10-28",4.4503,4.633,4.4033,4.5389,64900.0],["2015-10-29",4.5666,4.6662,4.4559,4.5112,123200.0],["2015-10-30",4.5412,4.6413,4.424,4.6099,92300.0],["2015-11-02",4.6184,4.6928,4.4955,4.5041,128200.0],["2015-11-03",4.5555,4.587,4.464,4.5498,86200.0],["2015-11-04",4.5412,4.6213,4.4869,4.5298,87700.0],["2015-11-05",4.7471,4.893,4.5012,4.5784,450400.0],["2015-11-06",4.6242,4.6242,4.4926,4.5327,92300.0],["2015-11-09",4.5898,4.5956,4.4383,4.4497,190600.0],["2015-11-10",4.4469,4.5927,4.4154,4.5126,90600.0],["2015-11-11",4.5184,4.587,4.4326,4.4983,155400.0],["2015-11-12",4.4354,4.5755,4.3839,4.4183,284500.0],["2015-11-13",4.4783,4.5384,4.3125,4.3811,195400.0],["2015-11-16",4.4726,4.6785,4.4726,4.6728,347800.0],["2015-11-17",4.6699,4.6699,4.5784,4.647,138800.0],["2015-11-18",4.6556,4.6699,4.4955,4.5355,108100.0],["2015-11-19",4.5355,4.6756,4.4926,4.6242,148500.0],["2015-11-20",4.6442,4.6613,4.3811,4.3982,180800.0],["2015-11-23",4.4125,4.5098,4.3811,4.3839,146700.0],["2015-11-24",4.4354,4.4869,4.3468,4.3696,137400.0],["2015-11-25",4.3696,4.4268,4.2553,4.2982,159300.0],["2015-11-27",4.2982,4.3353,4.1923,4.2181,37100.0],["2015-11-30",4.2209,4.4469,4.2209,4.3525,61500.0],["2015-12-01",4.3639,4.3868,4.241,4.2781,73000.0],["2015-12-02",4.2724,4.2724,3.9321,4.0551,243200.0],["2015-12-03",4.1037,4.1037,3.9064,3.9807,236000.0],["2015-12-04",3.8949,3.9807,3.832,3.852,193900.0],["2015-12-07",3.8034,3.8292,3.3459,3.466,547400.0],["2015-12-08",3.5089,3.526,3.3802,3.5117,221400.0],["2015-12-09",3.5117,3.8921,3.5117,3.8234,243100.0],["2015-12-10",3.772,3.8234,3.466,3.5632,247800.0],["2015-12-11",3.5661,3.5746,3.3144,3.3173,205500.0],["2015-12-14",3.3259,3.3487,2.9141,3.1485,335100.0],["2015-12-15",3.1972,3.283,3.0599,3.2286,240100.0],["2015-12-16",3.2458,3.3659,3.1972,3.2801,192800.0],["2015-12-17",3.3058,3.3659,3.0313,3.1428,182100.0],["2015-12-18",3.12,3.2,3.12,3.1543,263100.0],["2015-12-21",3.1428,3.2172,3.0856,3.14,135000.0],["2015-12-22",3.1628,3.4488,3.1285,3.363,211400.0],["2015-12-23",3.3745,3.486,3.3373,3.4231,439900.0],["2015-12-24",3.4488,3.4688,3.3373,3.3516,53600.0],["2015-12-28",3.323,3.3401,3.0284,3.0399,262600.0],["2015-12-29",3.1057,3.16,3.0056,3.0713,251600.0],["2015-12-30",3.0456,3.1457,3.0456,3.1171,164400.0],["2015-12-31",3.1457,3.2915,3.0999,3.2858,346800.0],["2016-01-04",3.3287,3.3973,3.2544,3.363,158800.0],["2016-01-05",3.3802,3.3945,3.2372,3.3888,165400.0],["2016-01-06",3.3401,3.3401,3.0856,3.1142,134900.0],["2016-01-07",3.037,3.1085,3.017,3.0227,139900.0],["2016-01-08",3.0656,3.2086,3.0427,3.1714,114800.0],["2016-01-11",3.0456,3.1686,2.8826,2.9141,350700.0],["2016-01-12",2.9198,2.977,2.691,2.8283,307200.0],["2016-01-13",2.834,2.8712,2.5566,2.568,286100.0],["2016-01-14",2.5108,2.9112,2.4308,2.8111,229400.0],["2016-01-15",2.6881,2.7682,2.6224,2.6681,124100.0],["2016-01-19",2.6881,2.6881,2.3821,2.4765,184200.0],["2016-01-20",2.4022,2.4022,2.1648,2.345,382000.0],["2016-01-21",2.3021,2.4679,2.3021,2.4536,315000.0],["2016-01-22",2.7882,3.1142,2.7596,3.0771,367400.0],["2016-01-25",3.0313,3.2572,2.8597,2.8654,174700.0],["2016-01-26",2.9426,3.0742,2.8197,3.037,162500.0],["2016-01-27",3.017,3.2372,2.9684,3.1743,144500.0],["2016-01-28",3.3459,3.4002,3.2401,3.3487,204300.0],["2016-01-29",3.3383,3.3891,3.1616,3.3353,149600.0],["2016-02-01",3.2305,3.3023,3.0868,3.2454,98500.0],["2016-02-02",3.1406,3.2125,3.0658,3.1107,220500.0],["2016-02-03",3.1107,3.1137,2.8712,2.8951,189100.0],["2016-02-04",2.9311,2.9311,2.7934,2.8472,178900.0],["2016-02-05",2.8143,2.8143,2.7395,2.7694,153100.0],["2016-02-08",2.6946,2.6946,2.5478,2.5958,163000.0],["2016-02-09",2.5748,2.5748,2.3862,2.47,284600.0],["2016-02-10",2.5658,2.6197,2.2994,2.3413,324000.0],["2016-02-11",2.3053,2.3173,2.1047,2.1646,326100.0],["2016-02-12",2.2994,2.3982,2.1706,2.1706,295900.0],["2016-02-16",2.2514,2.2994,2.1167,2.2664,1380000.0],["2016-02-17",2.3173,2.476,2.3113,2.3922,266000.0],["2016-02-18",2.4191,2.4311,2.3053,2.3383,232300.0],["2016-02-19",2.3652,2.3652,2.1706,2.3053,548700.0],["2016-02-22",2.2994,2.5059,2.2395,2.4251,213900.0],["2016-02-23",2.4191,2.47,2.2634,2.3413,343200.0],["2016-02-24",2.2784,2.3383,2.2455,2.3233,293100.0],["2016-02-25",2.3383,2.3802,2.2155,2.3233,86900.0],["2016-02-26",2.3532,2.5748,2.3353,2.5508,159100.0],["2016-02-29",2.5808,2.7335,2.5508,2.7005,212800.0],["2016-03-01",2.7454,2.8502,2.6377,2.7125,236400.0],["2016-03-02",2.7185,2.9281,2.6975,2.9161,152600.0],["2016-03-03",2.9161,3.1406,2.9041,3.0868,191300.0],["2016-03-04",3.1047,3.2514,3.0209,3.2035,246300.0],["2016-03-07",3.2095,3.2874,3.1257,3.1736,272300.0],["2016-03-08",3.1526,3.1526,2.8862,2.8981,101500.0],["2016-03-09",2.9371,3.0059,2.8143,2.955,107100.0],["2016-03-10",2.958,3.0329,2.8353,2.97,103500.0],["2016-03-11",3.0418,3.1317,2.9999,3.0718,95800.0],["2016-03-14",3.0239,3.1556,2.9939,3.1107,62100.0],["2016-03-15",3.0778,3.2335,3.0418,3.2125,119100.0],["2016-03-16",3.2365,3.4281,3.2365,3.3742,143800.0],["2016-03-17",3.4281,3.5179,3.3652,3.4909,169100.0],["2016-03-18",3.4879,3.5179,3.3143,3.4909,299800.0],["2016-03-21",3.4909,3.5059,3.3083,3.3981,170600.0],["2016-03-22",3.3802,3.446,3.2963,3.3682,92300.0],["2016-03-23",3.3802,3.4341,3.1676,3.2185,76600.0],["2016-03-24",3.1646,3.2305,3.0778,3.1945,49900.0],["2016-03-28",3.2335,3.3143,3.1197,3.1646,56800.0],["2016-03-29",3.1287,3.2754,3.0868,3.2694,75400.0],["2016-03-30",3.3023,3.3502,3.2185,3.3412,69900.0],["2016-03-31",3.3173,3.5179,3.3173,3.5179,172900.0],["2016-04-01",3.4371,3.452,3.2963,3.3353,74000.0],["2016-04-04",3.3472,3.3622,3.1796,3.1796,87700.0],["2016-04-05",3.1616,3.2814,3.1436,3.2305,49400.0],["2016-04-06",3.2544,3.4281,3.2005,3.3562,53600.0],["2016-04-07",3.3143,3.3353,3.2993,3.3323,28200.0],["2016-04-08",3.4071,3.47,3.3772,3.467,46500.0],["2016-04-11",3.47,3.5688,3.449,3.5418,65200.0],["2016-04-12",3.5628,3.8173,3.5119,3.7724,188400.0],["2016-04-13",3.7664,3.9191,3.6826,3.8682,90500.0],["2016-04-14",3.8951,3.8951,3.7544,3.8742,88400.0],["2016-04-15",3.8053,3.9011,3.7544,3.8712,88500.0],["2016-04-18",3.7634,3.979,3.7634,3.9131,91800.0],["2016-04-19",3.967,4.1077,3.9011,4.0957,89700.0],["2016-04-20",4.0688,4.2125,4.0209,4.1945,147200.0],["2016-04-21",4.2245,4.2334,4.1227,4.1825,54700.0],["2016-04-22",4.2604,4.428,4.2394,4.4251,294500.0],["2016-04-25",4.4251,4.467,4.1945,4.2843,235600.0],["2016-04-26",4.3233,4.4161,4.2394,4.3801,261800.0],["2016-04-27",4.434,4.5328,4.3712,4.44,99600.0],["2016-04-28",4.4131,4.47,4.3053,4.3921,153900.0],["2016-04-29",4.434,4.5272,4.1235,4.1825,210200.0],["2016-05-02",4.136,4.2477,4.0242,4.1732,113800.0],["2016-05-03",4.0956,4.1918,3.9931,4.0304,126900.0],["2016-05-04",4.0428,4.0987,3.8534,4.018,177400.0],["2016-05-05",3.7789,4.3129,3.7354,4.2291,140900.0],["2016-05-06",4.2167,4.5148,4.1856,4.4496,239400.0],["2016-05-09",4.4496,4.462,4.226,4.3067,69500.0],["2016-05-10",4.3533,4.4837,4.2943,4.375,125100.0],["2016-05-11",4.3378,4.4247,4.1546,4.4092,101000.0],["2016-05-12",4.4247,4.5179,4.3533,4.434,242000.0],["2016-05-13",4.4309,4.434,4.2105,4.2943,138700.0],["2016-05-16",4.3999,4.5179,4.3409,4.4496,218600.0],["2016-05-17",4.4837,4.5458,4.4309,4.493,137700.0],["2016-05-18",4.4589,4.5831,4.3595,4.4154,147900.0],["2016-05-19",4.3471,4.5055,4.2912,4.4558,129500.0],["2016-05-20",4.4961,4.5458,4.3688,4.4868,80400.0],["2016-05-23",4.4371,4.5582,4.3781,4.5086,40500.0],["2016-05-24",4.4527,4.5582,4.4092,4.4216,209400.0],["2016-05-25",4.4465,4.5613,4.3968,4.4992,141300.0],["2016-05-26",4.5272,4.5272,4.4092,4.4185,80500.0],["2016-05-27",4.4185,4.5086,4.3502,4.4806,75200.0],["2016-05-31",4.5396,4.7663,4.5396,4.7259,244800.0],["2016-06-01",4.6855,4.9277,4.6017,4.9029,194800.0],["2016-06-02",4.8315,4.9464,4.788,4.8998,178800.0],["2016-06-03",4.9091,4.9371,4.788,4.8843,106700.0],["2016-06-06",4.9215,5.0426,4.9122,4.9619,102800.0],["2016-06-07",5.0147,5.0426,4.9184,4.9992,112800.0],["2016-06-08",5.0147,5.0985,4.9992,5.0364,161600.0],["2016-06-09",4.9743,5.0147,4.8066,4.8222,185900.0],["2016-06-10",4.7539,4.847,4.6793,4.788,66000.0],["2016-06-13",4.7042,4.788,4.6452,4.7197,115400.0],["2016-06-14",4.6887,4.7818,4.5986,4.6762,89600.0],["2016-06-15",4.6545,4.8346,4.6545,4.7073,60100.0],["2016-06-16",4.6545,4.6545,4.3688,4.6172,195200.0],["2016-06-17",4.6172,4.7973,4.6172,4.7539,113600.0],["2016-06-20",4.8377,4.8408,4.6172,4.6483,112200.0],["2016-06-21",4.5582,4.67,4.3129,4.6359,113000.0],["2016-06-22",4.6855,4.6855,4.403,4.4402,190200.0],["2016-06-23",4.5272,4.5582,4.3906,4.5086,138600.0],["2016-06-24",4.3471,4.58,4.3191,4.4899,82300.0],["2016-06-27",4.5023,4.639,4.2384,4.2539,172500.0],["2016-06-28",4.3875,4.6172,4.3875,4.5551,80900.0],["2016-06-29",4.58,4.6203,4.5023,4.5582,95200.0],["2016-06-30",4.5458,4.5924,4.4402,4.552,159800.0],["2016-07-01",4.5489,4.6234,4.5303,4.5551,103600.0],["2016-07-05",4.5148,4.5148,4.3533,4.4527,131600.0],["2016-07-06",4.4092,4.552,4.4092,4.5303,101800.0],["2016-07-07",4.6172,4.6172,4.4961,4.5272,55100.0],["2016-07-08",4.5582,4.7321,4.4216,4.6855,123900.0],["2016-07-11",4.6824,4.7073,4.58,4.6266,109900.0],["2016-07-12",4.6949,4.7011,4.5893,4.6421,88400.0],["2016-07-13",4.5955,4.6731,4.5117,4.5458,60600.0],["2016-07-14",4.6607,4.7477,4.5676,4.58,54300.0],["2016-07-15",4.6421,4.6731,4.5644,4.6141,72900.0],["2016-07-18",4.611,4.6514,4.5241,4.6359,80700.0],["2016-07-19",4.611,4.7073,4.521,4.5489,88600.0],["2016-07-20",4.5489,4.6017,4.4465,4.5396,61200.0],["2016-07-21",4.5645,4.6514,4.5086,4.5303,59800.0],["2016-07-22",4.5769,4.6141,4.5117,4.5582,380800.0],["2016-07-25",4.5489,4.6017,4.5334,4.5551,150300.0],["2016-07-26",4.5365,4.7011,4.5334,4.6918,290800.0],["2016-07-27",4.7042,4.7818,4.6172,4.6452,106800.0],["2016-07-28",4.6359,4.7601,4.5676,4.7508,303700.0],["2016-07-29",4.7106,4.8488,4.6752,4.8231,194100.0],["2016-08-01",4.8231,4.8392,4.5691,4.6237,159000.0],["2016-08-02",4.6848,4.6848,4.5273,4.5691,77200.0],["2016-08-03",4.5498,4.6881,4.5305,4.6688,117300.0],["2016-08-04",4.6655,4.7877,4.6302,4.7427,118700.0],["2016-08-05",4.7588,4.9389,4.7331,4.926,195600.0],["2016-08-08",4.9356,5.1736,4.926,5.1704,186100.0],["2016-08-09",5.1768,5.225,5.0675,5.1414,79600.0],["2016-08-10",5.1189,5.1929,5.0064,5.1221,72100.0],["2016-08-11",5.1286,5.2154,5.0514,5.1736,109100.0],["2016-08-12",5.2089,5.2186,5.061,5.0868,80000.0],["2016-08-15",5.1221,5.135,4.9356,4.9485,79500.0],["2016-08-16",4.9581,5.0932,4.9356,5.0417,108600.0],["2016-08-17",5.0353,5.1446,4.9131,5.0225,99100.0],["2016-08-18",5.0514,5.1479,5.0514,5.0932,59400.0],["2016-08-19",5.0675,5.1318,4.971,5.0996,46900.0],["2016-08-22",5.0225,5.0707,4.9131,5.0257,34100.0],["2016-08-23",5.0225,5.0932,5.0064,5.0514,63800.0],["2016-08-24",5.0257,5.1093,4.926,5.0321,83800.0],["2016-08-25",5.0257,5.0353,4.9324,4.9839,43800.0],["2016-08-26",4.9903,5.0739,4.926,5.0321,82900.0],["2016-08-29",5.0482,5.1414,5.0417,5.1286,102100.0],["2016-08-30",5.1446,5.3697,5.1414,5.2507,212900.0],["2016-08-31",5.2475,5.3504,5.18,5.3086,68000.0],["2016-09-01",5.3054,5.3151,5.2282,5.3151,71400.0],["2016-09-02",5.3504,5.5273,5.2443,5.4212,117300.0],["2016-09-06",5.4212,5.5144,5.3794,5.4501,89000.0],["2016-09-07",5.4662,5.5176,5.4565,5.479,71300.0],["2016-09-08",5.5176,5.7588,5.479,5.6913,641100.0],["2016-09-09",5.688,5.688,5.4372,5.4372,114100.0],["2016-09-12",5.4372,5.5112,5.3086,5.4597,58700.0],["2016-09-13",5.3987,5.508,5.2443,5.3183,70100.0],["2016-09-14",5.2507,5.4083,5.2475,5.3215,44500.0],["2016-09-15",5.3311,5.4147,5.2958,5.3215,13700.0],["2016-09-16",5.2733,5.5144,5.254,5.4951,88000.0],["2016-09-19",5.5659,5.8874,5.5659,5.6109,174900.0],["2016-09-20",5.6495,5.717,5.5626,5.6334,76200.0],["2016-09-21",5.6559,5.7942,5.6237,5.7781,90300.0],["2016-09-22",5.7877,5.8778,5.7813,5.8263,126200.0],["2016-09-23",5.8552,5.8842,5.7588,5.7813,94600.0],["2016-09-26",5.8102,5.852,5.7588,5.7716,82700.0],["2016-09-27",5.7331,5.7877,5.6334,5.6848,65100.0],["2016-09-28",5.717,5.9421,5.6784,5.8617,74100.0],["2016-09-29",5.9131,6.0321,5.8392,5.881,66100.0],["2016-09-30",5.971,6.0771,5.9228,6.0385,108600.0],["2016-10-03",6.0514,6.0514,5.7138,5.8938,117700.0],["2016-10-04",5.9453,5.9581,5.836,5.8488,54800.0],["2016-10-05",5.9388,6.045,5.8681,5.881,152600.0],["2016-10-06",5.9421,6.0353,5.8231,5.8649,109000.0],["2016-10-07",5.9196,6.045,5.852,5.9388,37600.0],["2016-10-10",5.9388,6.1382,5.8938,6.0707,78600.0],["2016-10-11",6.0675,6.0675,5.9163,6.0128,76300.0],["2016-10-12",5.9871,6.0642,5.9485,6.0128,139600.0],["2016-10-13",5.9967,6.0257,5.9388,5.9839,95700.0],["2016-10-14",5.9774,6.0289,5.8842,5.8842,111700.0],["2016-10-17",5.9228,6.045,5.9003,5.9292,54700.0],["2016-10-18",5.9999,5.9999,5.8842,5.9067,144600.0],["2016-10-19",5.9774,6.016,5.8681,5.9292,54700.0],["2016-10-20",5.9292,5.9614,5.8585,5.9131,104500.0],["2016-10-21",5.9163,6.0707,5.9099,6.016,140500.0],["2016-10-24",6.0289,6.1704,5.9967,6.1543,104400.0],["2016-10-25",6.1575,6.2057,6.0482,6.0835,73600.0],["2016-10-26",6.0739,6.2154,5.9035,6.09,135100.0],["2016-10-27",6.0932,6.1478,6.0514,6.1125,61000.0],["2016-10-28",6.1382,6.1704,6.0417,6.1253,113100.0],["2016-10-31",6.0835,6.1478,5.9003,6.135,127200.0],["2016-11-01",6.1575,6.1575,5.9485,5.9935,185000.0],["2016-11-02",5.9555,6.0481,5.747,6.0481,156700.0],["2016-11-03",6.0282,6.1176,5.9819,6.0779,42600.0],["2016-11-04",6.0448,6.1374,5.8926,5.9124,67500.0],["2016-11-07",5.9025,5.9885,5.79,5.9356,93000.0],["2016-11-08",5.5981,5.8463,5.0985,5.7669,527500.0],["2016-11-09",6.3922,6.3922,5.8827,5.9588,85000.0],["2016-11-10",5.9654,5.9985,5.7503,5.9985,83700.0],["2016-11-11",5.9356,5.9588,5.7933,5.9521,55900.0],["2016-11-14",5.972,6.0679,5.9654,5.9952,47200.0],["2016-11-15",6.0349,6.1341,6.0316,6.0316,79400.0],["2016-11-16",5.9885,6.1705,5.9885,6.015,133100.0],["2016-11-17",6.0415,6.24,5.9786,6.0084,64800.0],["2016-11-18",6.0382,6.1838,5.9952,6.101,76900.0],["2016-11-21",6.2069,6.2135,6.1275,6.144,197600.0],["2016-11-22",6.1738,6.2135,5.9687,5.9687,71800.0],["2016-11-23",5.972,6.0613,5.9588,6.0051,94300.0],["2016-11-25",6.0249,6.0316,5.9025,5.9422,20100.0],["2016-11-28",5.9885,5.9885,5.7139,5.7239,65100.0],["2016-11-29",5.6842,5.7867,5.5882,5.7338,81100.0],["2016-11-30",5.8727,6.0282,5.8033,5.9323,135800.0],["2016-12-01",6.0316,6.0349,5.7603,5.7636,46100.0],["2016-12-02",5.7834,6.0613,5.7338,5.8562,48400.0],["2016-12-05",5.9919,6.1374,5.9654,6.058,235500.0],["2016-12-06",6.0911,6.1804,5.9919,6.0249,181900.0],["2016-12-07",6.0713,6.1077,5.929,6.0051,56900.0],["2016-12-08",6.0216,6.2036,5.9257,5.9588,131300.0],["2016-12-09",5.4526,5.5419,5.3467,5.393,3081200.0],["2016-12-12",5.4294,5.5088,5.3599,5.3599,613400.0],["2016-12-13",5.4129,5.4129,5.1945,5.3599,386200.0],["2016-12-14",5.3599,5.4128,5.2474,5.297,280700.0],["2016-12-15",5.2507,5.3765,5.1945,5.3169,100200.0],["2016-12-16",5.3401,5.393,5.307,5.3467,115800.0],["2016-12-19",5.3467,5.3897,5.2871,5.3434,135400.0],["2016-12-20",5.3467,5.393,5.264,5.3401,121100.0],["2016-12-21",5.3434,5.3798,5.2772,5.3368,100700.0],["2016-12-22",5.3103,5.393,5.3103,5.3731,110100.0],["2016-12-23",5.3533,5.4889,5.3169,5.3897,139600.0],["2016-12-27",5.3665,5.4989,5.3599,5.4956,154700.0],["2016-12-28",5.522,5.522,5.3566,5.3731,217400.0],["2016-12-29",5.3599,5.522,5.3599,5.4989,203700.0],["2016-12-30",5.4923,5.7404,5.4592,5.7239,272900.0],["2017-01-03",5.7503,5.7735,5.6279,5.7603,189300.0],["2017-01-04",5.7933,6.0679,5.7636,6.0382,229000.0],["2017-01-05",6.0679,6.101,5.9455,6.0216,125000.0],["2017-01-06",6.0514,6.0812,6.015,6.058,84100.0],["2017-01-09",6.0415,6.0713,5.9786,6.0316,102500.0],["2017-01-10",6.0415,6.0415,5.8529,5.8562,151500.0],["2017-01-11",5.8926,6.1043,5.8727,5.9621,66300.0],["2017-01-12",6.0216,6.0746,5.9025,6.0713,116000.0],["2017-01-13",6.0547,6.3492,6.0216,6.2863,288900.0],["2017-01-17",6.3095,6.3095,6.1606,6.2665,151100.0],["2017-01-18",6.2334,6.2797,6.0646,6.1043,72800.0],["2017-01-19",6.1275,6.1871,6.0349,6.0977,59700.0],["2017-01-20",6.1837,6.3359,6.154,6.3029,148600.0],["2017-01-23",6.3194,6.3359,6.0812,6.2235,284100.0],["2017-01-24",6.2929,6.3955,6.2929,6.3856,141900.0],["2017-01-25",6.3955,6.465,6.3756,6.4319,175400.0],["2017-01-26",6.4584,6.5146,6.326,6.4948,126000.0],["2017-01-27",6.5179,6.5444,6.4551,6.5312,81900.0],["2017-01-30",6.5146,6.5146,6.3723,6.4418,124100.0],["2017-01-31",6.4683,6.4881,6.3161,6.3525,134700.0],["2017-02-01",6.361,6.395,6.2726,6.3236,86400.0],["2017-02-02",6.3372,6.3474,6.2283,6.2794,75400.0],["2017-02-03",6.2794,6.4018,6.2181,6.3406,83100.0],["2017-02-06",6.3406,6.4188,6.1977,6.2147,74500.0],["2017-02-07",6.2147,6.2147,6.0889,6.1263,59300.0],["2017-02-08",6.1093,6.1977,6.0446,6.1025,68300.0],["2017-02-09",6.1263,6.3236,6.1059,6.2998,97700.0],["2017-02-10",6.3372,6.4018,6.2249,6.2623,162800.0],["2017-02-13",6.4358,6.5243,6.1773,6.2623,222700.0],["2017-02-14",6.1773,6.2691,6.1671,6.2113,179700.0],["2017-02-15",6.2419,6.2555,6.1535,6.1671,156400.0],["2017-02-16",6.2249,6.3168,6.048,6.0821,127700.0],["2017-02-17",6.0651,6.0923,5.9222,6.0412,155100.0],["2017-02-21",6.1977,6.2215,6.0889,6.1127,229000.0],["2017-02-22",6.1229,6.2147,6.0719,6.1025,203300.0],["2017-02-23",6.1229,6.1603,5.9562,5.9766,273500.0],["2017-02-24",5.9528,6.0344,5.9256,5.9358,136100.0],["2017-02-27",5.9596,6.1807,5.9188,6.0991,140100.0],["2017-02-28",6.0991,6.1637,6.0072,6.0446,89800.0],["2017-03-01",6.0617,6.1875,6.0548,6.1059,99400.0],["2017-03-02",6.0991,6.1263,5.9698,6.0378,72200.0],["2017-03-03",6.0548,6.0685,5.9494,5.997,67800.0],["2017-03-06",6.0106,6.0106,5.8848,5.9052,109800.0],["2017-03-07",5.8848,5.9392,5.7827,5.8405,138000.0],["2017-03-08",5.8337,5.9018,5.7827,5.7895,165300.0],["2017-03-09",5.7419,5.8065,5.6194,5.6977,155600.0],["2017-03-10",5.6773,5.7453,5.5378,5.6943,136600.0],["2017-03-13",5.7181,5.7453,5.6365,5.7351,84400.0],["2017-03-14",5.7249,5.7249,5.5548,5.5956,105800.0],["2017-03-15",5.6058,5.7317,5.5616,5.6943,88200.0],["2017-03-16",5.7249,5.7351,5.6671,5.7011,70700.0],["2017-03-17",5.7045,5.8576,5.6671,5.7011,137900.0],["2017-03-20",5.7249,5.7827,5.6126,5.7283,61200.0],["2017-03-21",5.7283,5.7963,5.6024,5.6126,113600.0],["2017-03-22",5.5956,5.6092,5.4868,5.548,83500.0],["2017-03-23",5.5752,5.6977,5.497,5.6637,78000.0],["2017-03-24",5.6875,5.7045,5.6058,5.633,47400.0],["2017-03-27",5.582,5.599,5.5038,5.5548,72500.0],["2017-03-28",5.5786,5.6399,5.5276,5.5684,27800.0],["2017-03-29",5.5752,5.6977,5.5514,5.6807,44300.0],["2017-03-30",5.6977,5.7453,5.5786,5.5888,75700.0],["2017-03-31",5.5922,5.7521,5.5786,5.7453,152400.0],["2017-04-03",5.7555,5.7725,5.616,5.6977,91800.0],["2017-04-04",5.7317,5.8405,5.7147,5.7997,100900.0],["2017-04-05",5.8644,5.8814,5.6671,5.6977,116800.0],["2017-04-06",5.7351,5.8644,5.7249,5.8133,130900.0],["2017-04-07",5.8337,5.8508,5.7691,5.7793,95500.0],["2017-04-10",5.8269,5.8848,5.7827,5.8439,94500.0],["2017-04-11",5.861,5.861,5.6399,5.7589,141100.0],["2017-04-12",5.7623,5.7929,5.6807,5.7419,65700.0],["2017-04-13",5.7419,5.7521,5.6637,5.7011,168200.0],["2017-04-17",5.7045,5.8576,5.6909,5.7725,46700.0],["2017-04-18",5.7589,5.9018,5.7487,5.7827,90700.0],["2017-04-19",5.7997,5.8508,5.7487,5.7793,141600.0],["2017-04-20",5.8133,5.8508,5.7487,5.8303,61700.0],["2017-04-21",5.8508,5.98,5.8201,5.9766,124300.0],["2017-04-24",6.0719,6.0719,5.9392,5.9664,126400.0],["2017-04-25",6.0174,6.0685,5.9222,5.9494,111400.0],["2017-04-26",5.9528,6.0514,5.9528,5.963,93800.0],["2017-04-27",5.9732,5.997,5.8848,5.9766,158100.0],["2017-04-28",5.9608,5.9678,5.8241,5.8732,122800.0],["2017-05-01",5.8521,5.8521,5.6207,5.6908,175400.0],["2017-05-02",5.6943,5.7575,5.5751,5.6558,105900.0],["2017-05-03",5.6347,5.6698,5.512,5.6067,133600.0],["2017-05-04",5.4699,5.7645,5.3542,5.754,218700.0],["2017-05-05",5.768,5.9258,5.6979,5.9082,71900.0],["2017-05-08",5.9082,6.045,5.803,5.9714,129900.0],["2017-05-09",5.9889,5.9889,5.7154,5.796,120600.0],["2017-05-10",5.8451,5.9538,5.7925,5.8627,152300.0],["2017-05-11",5.9398,5.9819,5.8381,5.9573,105400.0],["2017-05-12",5.9433,6.0485,5.8802,5.9188,94200.0],["2017-05-15",6.031,6.0485,5.9082,5.9223,79900.0],["2017-05-16",5.9153,5.9538,5.8697,5.8977,39800.0],["2017-05-17",5.8556,5.8697,5.754,5.754,44700.0],["2017-05-18",5.7399,5.8206,5.7154,5.754,61400.0],["2017-05-19",5.7469,5.8311,5.7469,5.8066,63400.0],["2017-05-22",5.789,5.8311,5.7154,5.7399,37400.0],["2017-05-23",5.7505,5.789,5.7084,5.7575,73600.0],["2017-05-24",5.7575,5.8206,5.6558,5.7434,44100.0],["2017-05-25",5.7434,5.761,5.6102,5.6347,96300.0],["2017-05-26",5.6277,5.6943,5.6137,5.6277,29900.0],["2017-05-30",5.6172,5.6803,5.4068,5.4945,135000.0],["2017-05-31",5.4805,5.4805,5.3542,5.3893,105000.0],["2017-06-01",5.4033,5.5821,5.3542,5.5751,96000.0],["2017-06-02",5.5681,5.5681,5.491,5.5085,67600.0],["2017-06-05",5.519,5.5681,5.3332,5.3647,86900.0],["2017-06-06",5.3823,5.4314,5.2596,5.4103,83300.0],["2017-06-07",5.3928,5.4349,5.0141,5.2315,261900.0],["2017-06-08",5.2525,5.3332,5.235,5.3122,109100.0],["2017-06-09",5.3227,5.4734,5.2736,5.4068,76100.0],["2017-06-12",5.4805,5.8171,5.4805,5.8066,378100.0],["2017-06-13",5.8101,5.9678,5.796,5.9398,228200.0],["2017-06-14",5.9153,5.9714,5.7469,5.8451,201300.0],["2017-06-15",5.7995,5.9608,5.6979,5.7855,151600.0],["2017-06-16",5.7855,5.8732,5.6698,5.796,918500.0],["2017-06-19",5.7855,5.7855,5.5015,5.6242,126900.0],["2017-06-20",5.5821,5.6067,5.4734,5.5401,83300.0],["2017-06-21",5.5436,5.5611,5.3612,5.4419,62100.0],["2017-06-22",5.4594,5.5962,5.3998,5.505,71200.0],["2017-06-23",5.5225,5.7049,5.4734,5.6488,113300.0],["2017-06-26",5.6628,5.7119,5.5962,5.6172,84600.0],["2017-06-27",5.6418,5.7995,5.5786,5.6032,57400.0],["2017-06-28",5.6032,5.7995,5.6032,5.7329,52000.0],["2017-06-29",5.6979,5.9188,5.6593,5.803,155600.0],["2017-06-30",5.8802,5.8977,5.6979,5.7364,143000.0],["2017-07-03",5.7575,5.9328,5.7575,5.9152,28000.0],["2017-07-05",5.9012,5.9538,5.7645,5.8872,101300.0],["2017-07-06",5.9152,5.9293,5.761,5.8206,90700.0],["2017-07-07",5.803,5.8311,5.7154,5.7995,111300.0],["2017-07-10",5.8381,6.1081,5.8381,6.0695,424000.0],["2017-07-11",6.2133,6.2133,6.0345,6.0836,112200.0],["2017-07-12",6.0836,6.1747,6.038,6.066,128200.0],["2017-07-13",6.0555,6.1256,6.0029,6.1151,69100.0],["2017-07-14",6.1326,6.2133,6.031,6.1607,166200.0],["2017-07-17",6.1362,6.2133,6.1011,6.1151,83100.0],["2017-07-18",6.1151,6.2238,6.1151,6.1958,95500.0],["2017-07-19",6.1993,6.2554,6.1747,6.2098,70600.0],["2017-07-20",6.2343,6.2413,6.0064,6.1291,73900.0],["2017-07-21",6.1326,6.1712,6.031,6.1256,74300.0],["2017-07-24",6.1432,6.2063,6.0976,6.1852,92400.0],["2017-07-25",6.1923,6.2238,6.1432,6.1607,92300.0],["2017-07-26",6.1817,6.2238,6.0871,6.1432,103100.0],["2017-07-27",6.1537,6.1537,5.9889,6.0134,253900.0],["2017-07-28",6.0225,6.1057,5.9646,5.9718,130700.0],["2017-07-31",5.9718,5.9754,5.7693,5.9176,228100.0],["2017-08-01",5.9176,6.0369,5.8452,6.0189,93100.0],["2017-08-02",6.0225,6.1491,5.9176,6.1129,97300.0],["2017-08-03",6.1201,6.1997,5.8271,5.8669,185200.0],["2017-08-04",5.7874,5.8597,5.328,5.3425,401800.0],["2017-08-07",5.4401,5.668,5.375,5.6571,193200.0],["2017-08-08",5.6137,5.668,5.4329,5.4546,138700.0],["2017-08-09",5.4546,5.5088,5.4256,5.4474,113000.0],["2017-08-10",5.4799,5.6246,5.4437,5.5884,158500.0],["2017-08-11",5.5233,5.6246,5.4148,5.6174,241500.0],["2017-08-14",5.6137,5.6427,5.498,5.6101,120000.0],["2017-08-15",5.5703,5.6029,5.498,5.5233,88400.0],["2017-08-16",5.5016,5.5559,5.4257,5.4799,85900.0],["2017-08-17",5.4293,5.4654,5.3388,5.3642,145200.0],["2017-08-18",5.3533,5.4727,5.2773,5.422,127600.0],["2017-08-21",5.4148,5.4148,5.281,5.3208,64700.0],["2017-08-22",5.3316,5.498,5.2629,5.4654,93800.0],["2017-08-23",5.4293,5.5233,5.4256,5.498,75600.0],["2017-08-24",5.5016,5.5342,5.4184,5.4763,75200.0],["2017-08-25",5.4944,5.621,5.451,5.6065,103400.0],["2017-08-28",5.621,5.6608,5.4691,5.6137,122900.0],["2017-08-29",5.6318,5.6644,5.5016,5.5631,50500.0],["2017-08-30",5.545,5.5884,5.4763,5.545,56400.0],["2017-08-31",5.5993,5.7367,5.5342,5.7078,77200.0],["2017-09-01",5.7114,5.7114,5.6137,5.6427,65100.0],["2017-09-05",5.6318,5.7476,5.6101,5.6933,30700.0],["2017-09-06",5.6897,5.7837,5.6861,5.762,52200.0],["2017-09-07",5.7729,5.7837,5.6427,5.7078,65000.0],["2017-09-08",5.6933,5.6969,5.5631,5.6391,56600.0],["2017-09-11",5.6716,5.6716,5.5522,5.5776,47400.0],["2017-09-12",5.5776,5.621,5.5522,5.5522,51500.0],["2017-09-13",5.5631,5.6752,5.5522,5.6101,49500.0],["2017-09-14",5.6391,5.6788,5.5378,5.574,89300.0],["2017-09-15",5.5667,5.6463,5.5522,5.5703,153600.0],["2017-09-18",5.5812,5.6535,5.574,5.592,50000.0],["2017-09-19",5.5993,5.6499,5.5342,5.6101,100900.0],["2017-09-20",5.6499,5.6861,5.5848,5.6535,106900.0],["2017-09-21",5.6318,5.6752,5.5848,5.6174,48500.0],["2017-09-22",5.6101,5.7548,5.6101,5.7005,62900.0],["2017-09-25",5.7874,6.0333,5.7584,5.9972,203900.0],["2017-09-26",5.9972,6.0659,5.914,6.0369,114900.0],["2017-09-27",6.0406,6.0695,5.8706,6.0478,84500.0],["2017-09-28",6.055,6.0695,5.9103,6.0044,73300.0],["2017-09-29",5.9827,6.0767,5.9827,6.0478,21500.0],["2017-10-02",5.9682,6.0623,5.9284,6.0333,53500.0],["2017-10-03",6.0261,6.1491,6.0008,6.1093,46500.0],["2017-10-04",6.1274,6.131,6.0623,6.0912,22900.0],["2017-10-05",6.0948,6.2395,6.0948,6.2178,73100.0],["2017-10-06",6.2142,6.254,6.1129,6.2503,49500.0],["2017-10-09",6.2359,6.2721,6.1889,6.2359,40100.0],["2017-10-10",6.2721,6.3299,6.2178,6.2395,54000.0],["2017-10-11",6.2214,6.3444,6.2214,6.3155,67500.0],["2017-10-12",6.2829,6.3806,6.131,6.178,128700.0],["2017-10-13",6.1708,6.2178,6.008,6.0803,142200.0],["2017-10-16",6.084,6.1925,6.084,6.1346,57800.0],["2017-10-17",6.1635,6.178,6.0803,6.0912,42000.0],["2017-10-18",6.131,6.1672,5.9754,6.0442,44700.0],["2017-10-19",5.9899,6.1455,5.9899,6.0803,34300.0],["2017-10-20",6.1382,6.254,6.0876,6.1961,83700.0],["2017-10-23",6.2033,6.2395,6.0695,6.0912,91800.0],["2017-10-24",6.1491,6.2359,6.1129,6.1744,50400.0],["2017-10-25",6.2214,6.2214,6.084,6.1382,111700.0],["2017-10-26",6.1889,6.1889,5.8163,5.8235,215200.0],["2017-10-27",5.788,6.0423,5.788,5.9301,192400.0],["2017-10-30",5.9264,6.0385,5.8217,5.8628,66600.0],["2017-10-31",5.8329,5.9226,5.8254,5.874,74200.0],["2017-11-01",5.8852,6.1395,5.8665,6.0797,74300.0],["2017-11-02",6.0871,6.147,5.9413,6.0497,72400.0],["2017-11-03",6.0497,6.132,5.9338,6.0871,44800.0],["2017-11-06",6.0647,6.2516,6.0647,6.1096,62000.0],["2017-11-07",6.1096,6.2853,5.9937,6.203,55300.0],["2017-11-08",6.2516,6.3152,6.2068,6.2666,50900.0],["2017-11-09",6.2853,6.375,6.2516,6.289,77700.0],["2017-11-10",6.3376,6.3713,6.2591,6.2703,46900.0],["2017-11-13",6.2442,6.3676,6.1133,6.132,77700.0],["2017-11-14",6.1133,6.1208,5.9862,5.9862,52300.0],["2017-11-15",5.9862,6.1096,5.9338,6.0834,65500.0],["2017-11-16",6.0497,6.2442,5.945,6.1731,75000.0],["2017-11-17",6.1731,6.2816,6.0684,6.2404,54300.0],["2017-11-20",6.2068,6.2479,6.147,6.1956,44500.0],["2017-11-21",6.1694,6.2591,6.1619,6.2367,37500.0],["2017-11-22",6.2442,6.319,6.117,6.1507,52600.0],["2017-11-24",6.203,6.2853,6.1993,6.2629,15700.0],["2017-11-27",6.2853,6.2853,6.1731,6.1956,56400.0],["2017-11-28",6.233,6.3376,6.1993,6.3376,56300.0],["2017-11-29",6.319,6.375,6.2255,6.2442,33700.0],["2017-11-30",6.3077,6.3713,6.2442,6.3489,72900.0],["2017-12-01",6.3788,6.4199,6.3003,6.3189,84400.0],["2017-12-04",6.1544,6.3937,6.1544,6.2292,68400.0],["2017-12-05",6.2292,6.3563,6.218,6.3414,69000.0],["2017-12-06",6.2816,6.3376,6.2068,6.2591,70700.0],["2017-12-07",6.2404,6.2816,6.2068,6.2367,41700.0],["2017-12-08",6.2629,6.3152,6.1881,6.2516,76000.0],["2017-12-11",6.2816,6.4049,6.2479,6.3152,236700.0],["2017-12-12",6.3077,6.3489,6.2666,6.3003,83500.0],["2017-12-13",6.3451,6.3451,6.2516,6.2554,61800.0],["2017-12-14",6.2816,6.3489,6.2554,6.2591,84400.0],["2017-12-15",6.2442,6.2965,6.1357,6.1806,214300.0],["2017-12-18",6.1806,6.3376,6.1507,6.2217,72400.0],["2017-12-19",6.1544,6.2255,6.1133,6.147,71400.0],["2017-12-20",6.147,6.2703,6.1395,6.1657,85200.0],["2017-12-21",6.1619,6.2816,6.1432,6.2292,86600.0],["2017-12-22",6.1694,6.2217,6.1432,6.1956,43100.0],["2017-12-26",6.2068,6.304,6.1993,6.2816,62500.0],["2017-12-27",6.2516,6.289,6.1918,6.233,25600.0],["2017-12-28",6.2143,6.2778,6.1956,6.2367,40600.0],["2017-12-29",6.2068,6.2778,6.1357,6.1843,91000.0],["2018-01-02",6.1881,6.3489,6.1395,6.3339,99500.0],["2018-01-03",6.3489,6.6143,6.3227,6.5657,201200.0],["2018-01-04",6.5807,6.5994,6.4685,6.5283,91700.0],["2018-01-05",6.5545,6.6106,6.4909,6.5545,52600.0],["2018-01-08",6.547,6.6854,6.4723,6.6031,142400.0],["2018-01-09",6.6106,6.6293,6.5433,6.5919,82000.0],["2018-01-10",6.5919,6.6517,6.5732,6.5919,88500.0],["2018-01-11",6.6368,6.6517,6.562,6.5657,243600.0],["2018-01-12",6.5695,6.6555,6.5246,6.5246,118700.0],["2018-01-16",6.6704,6.7302,6.5059,6.5882,446400.0],["2018-01-17",6.7228,6.9172,6.7228,6.7975,416700.0],["2018-01-18",6.805,6.9022,6.805,6.8648,246000.0],["2018-01-19",6.9396,7.063,6.9172,7.0331,612800.0],["2018-01-22",7.0668,7.0929,7.0107,7.078,369500.0],["2018-01-23",7.0855,7.2238,7.0294,7.164,204400.0],["2018-01-24",7.2126,7.2275,7.0443,7.1228,199700.0],["2018-01-25",7.1602,7.1827,6.9995,7.0705,224900.0],["2018-01-26",7.1378,7.149,6.9621,7.0593,277900.0],["2018-01-29",7.0668,7.0668,6.9583,6.9733,185100.0],["2018-01-30",6.9359,6.9695,6.8125,6.8873,236400.0],["2018-01-31",6.9396,6.9546,6.8387,6.8873,269800.0],["2018-02-01",6.87,7.2202,6.7814,7.1394,343500.0],["2018-02-02",7.1278,7.1278,6.9354,7.0008,204900.0],["2018-02-05",6.9123,7.0316,6.793,6.9546,237400.0],["2018-02-06",6.8469,7.1278,6.8161,6.9777,206300.0],["2018-02-07",6.9623,7.0662,6.8469,6.9161,140800.0],["2018-02-08",6.9277,7.0201,6.6968,6.7237,99400.0],["2018-02-09",6.6968,6.7699,6.4081,6.5967,176800.0],["2018-02-12",6.6121,6.9277,6.6121,6.9008,160000.0],["2018-02-13",6.9008,7.0662,6.8892,6.9546,283500.0],["2018-02-14",6.9469,6.9931,6.8892,6.9277,311300.0],["2018-02-15",6.9469,7.0239,6.8777,6.8777,163200.0],["2018-02-16",6.8546,6.9662,6.8238,6.9238,144700.0],["2018-02-20",6.9238,6.9893,6.766,6.7737,147900.0],["2018-02-21",6.8315,6.9161,6.8315,6.8353,78400.0],["2018-02-22",6.8546,6.9854,6.766,6.7968,100200.0],["2018-02-23",6.7968,7.1086,6.7814,7.0085,176900.0],["2018-02-26",7.0624,7.0624,6.8661,6.9277,148700.0],["2018-02-27",6.9623,7.1009,6.8007,6.8007,99100.0],["2018-02-28",6.8199,6.9431,6.8199,6.843,122200.0],["2018-03-01",6.8854,6.9777,6.7583,6.8584,187100.0],["2018-03-02",6.7853,6.9123,6.7584,6.8084,177000.0],["2018-03-05",6.92,6.9508,6.8353,6.843,159300.0],["2018-03-06",6.8892,6.9238,6.8392,6.8777,166500.0],["2018-03-07",6.8469,6.9277,6.8122,6.9085,172300.0],["2018-03-08",6.9277,7.0239,6.8353,6.8623,174400.0],["2018-03-09",6.9469,6.997,6.7968,6.8084,246600.0],["2018-03-12",6.793,6.8892,6.7391,6.7814,236600.0],["2018-03-13",6.7391,6.7737,6.5967,6.639,263800.0],["2018-03-14",6.6467,6.7545,6.6236,6.6929,168900.0],["2018-03-15",6.716,6.7891,6.4351,6.4428,393900.0],["2018-03-16",6.4466,6.7699,6.4081,6.6313,664200.0],["2018-03-19",6.6313,6.6506,6.462,6.589,202800.0],["2018-03-20",6.6121,6.6429,6.4043,6.5159,234100.0],["2018-03-21",6.5313,6.7083,6.5313,6.6275,234900.0],["2018-03-22",6.639,6.7199,6.5621,6.5813,118700.0],["2018-03-23",6.589,6.7237,6.5544,6.5852,173700.0],["2018-03-26",6.6313,6.6506,6.4466,6.5467,152400.0],["2018-03-27",6.5659,6.5929,6.4312,6.4505,399400.0],["2018-03-28",6.4466,6.5005,6.3504,6.3927,145900.0],["2018-03-29",6.4197,6.5621,6.385,6.5159,135800.0],["2018-04-02",6.5544,6.5736,6.3696,6.5621,105100.0],["2018-04-03",6.5621,6.6467,6.5351,6.5852,186500.0],["2018-04-04",6.5082,6.5736,6.3735,6.4158,179500.0],["2018-04-05",6.4505,6.6198,6.3889,6.5582,111000.0],["2018-04-06",6.5505,6.5852,6.412,6.4812,102900.0],["2018-04-09",6.4966,6.6352,6.4928,6.5428,101200.0],["2018-04-10",6.6236,6.9008,6.6083,6.8392,285000.0],["2018-04-11",6.8084,7.0124,6.8084,6.9469,76500.0],["2018-04-12",6.9816,7.0124,6.843,6.8854,113100.0],["2018-04-13",6.92,7.0393,6.8661,6.9777,212000.0],["2018-04-16",7.0316,7.2163,6.997,7.1702,279000.0],["2018-04-17",7.1586,7.2356,7.1201,7.2125,207900.0],["2018-04-18",7.4203,7.4203,7.1971,7.2433,222100.0],["2018-04-19",7.2394,7.2895,7.1548,7.2548,278000.0],["2018-04-20",7.2818,7.3664,7.2087,7.2356,236300.0],["2018-04-23",7.2356,7.4165,7.2163,7.328,193500.0],["2018-04-24",7.3626,7.3626,7.1124,7.124,187700.0],["2018-04-25",7.1509,7.1894,7.1124,7.1586,64300.0],["2018-04-26",7.1586,7.2471,7.1278,7.1317,113700.0],["2018-04-27",7.1509,7.1586,6.9739,7.0085,236600.0],["2018-04-30",6.9788,7.1849,6.9748,7.0937,215500.0],["2018-05-01",7.062,7.1452,6.9629,7.1056,83200.0],["2018-05-02",7.0818,7.1888,7.0818,7.1016,62800.0],["2018-05-03",7.1135,7.1135,6.9867,7.0422,100600.0],["2018-05-04",7.0145,7.0818,6.9431,7.0739,99000.0],["2018-05-07",7.1016,7.1611,6.9907,7.0501,164000.0],["2018-05-08",7.0303,7.1611,6.955,7.1294,168800.0],["2018-05-09",7.1373,7.3117,7.1373,7.2443,785900.0],["2018-05-10",7.2562,7.3355,7.2483,7.276,105800.0],["2018-05-11",7.3196,7.387,7.2483,7.2998,428100.0],["2018-05-14",7.3474,7.5098,7.3474,7.4068,142100.0],["2018-05-15",7.3632,7.4504,7.2483,7.2562,86600.0],["2018-05-16",7.2562,7.3117,7.0739,7.1096,184500.0],["2018-05-17",7.1373,7.3077,7.1373,7.2126,476000.0],["2018-05-18",7.2126,7.2562,7.173,7.2166,182600.0],["2018-05-21",7.2919,7.2919,7.2047,7.2324,117500.0],["2018-05-22",7.2324,7.3156,7.1809,7.2285,160300.0],["2018-05-23",7.2324,7.2641,7.1413,7.2364,156600.0],["2018-05-24",7.1928,7.2205,7.0779,7.1254,115500.0],["2018-05-25",7.0739,7.173,7.0105,7.1254,138000.0],["2018-05-29",7.1096,7.2364,7.0382,7.1888,106500.0],["2018-05-30",7.1888,7.3751,7.1849,7.3592,116100.0],["2018-05-31",7.3117,7.4187,7.2324,7.3592,186700.0],["2018-06-01",7.3711,7.4108,7.2879,7.3355,449400.0],["2018-06-04",7.3513,7.383,7.2404,7.3038,141900.0],["2018-06-05",7.276,7.3355,7.2562,7.276,293200.0],["2018-06-06",7.2641,7.3275,7.2007,7.2522,232800.0],["2018-06-07",7.2721,7.2958,7.2047,7.2602,109200.0],["2018-06-08",7.3315,7.3315,7.169,7.2522,371100.0],["2018-06-11",7.2245,7.3077,7.1968,7.2602,346700.0],["2018-06-12",7.2483,7.3038,7.1215,7.1254,287700.0],["2018-06-13",6.4557,6.5904,6.4319,6.4398,3578700.0],["2018-06-14",6.4874,6.7727,6.4834,6.7133,1177900.0],["2018-06-15",6.7133,6.8044,6.6261,6.6974,2008600.0],["2018-06-18",6.6697,6.8084,6.6499,6.7014,335200.0],["2018-06-19",6.6182,6.741,6.6182,6.6459,327100.0],["2018-06-20",6.6499,6.8005,6.5983,6.6697,196700.0],["2018-06-21",6.6935,6.7331,6.5785,6.6023,139500.0],["2018-06-22",6.7172,6.7965,6.6538,6.7093,166100.0],["2018-06-25",6.6855,6.7133,6.5785,6.634,125000.0],["2018-06-26",6.638,6.7331,6.6063,6.7133,99200.0],["2018-06-27",6.7371,6.8124,6.6301,6.6816,236400.0],["2018-06-28",6.7014,6.7014,6.5627,6.6182,140100.0],["2018-06-29",6.638,6.7767,6.5785,6.6697,151700.0],["2018-07-02",6.6776,6.7727,6.5983,6.6776,139100.0],["2018-07-03",6.7172,6.8163,6.7172,6.7331,70100.0],["2018-07-05",6.7806,6.8559,6.7569,6.8441,111400.0],["2018-07-06",6.8441,6.9471,6.8163,6.8876,90000.0],["2018-07-09",6.8995,6.9629,6.8361,6.852,193600.0],["2018-07-10",6.8758,6.9629,6.8044,6.8361,269200.0],["2018-07-11",6.8005,6.8322,6.7014,6.7371,243400.0],["2018-07-12",6.741,6.7688,6.6301,6.6974,183600.0],["2018-07-13",6.6816,6.7371,6.6578,6.7172,161300.0],["2018-07-16",6.6578,6.7331,6.6221,6.6974,208600.0],["2018-07-17",6.6855,6.6855,6.6182,6.638,892300.0],["2018-07-18",6.6459,6.741,6.5904,6.7371,224700.0],["2018-07-19",6.7608,6.8044,6.7133,6.7331,253100.0],["2018-07-20",6.7886,6.7886,6.7291,6.7688,153200.0],["2018-07-23",6.7886,6.7925,6.6538,6.6935,220900.0],["2018-07-24",6.6935,6.7371,6.6578,6.6776,201800.0],["2018-07-25",6.6736,6.7489,6.6618,6.6974,178900.0],["2018-07-26",6.745,6.8044,6.6895,6.7291,527500.0],["2018-07-27",6.8334,6.8416,6.5799,6.584,317700.0],["2018-07-30",6.6494,6.7189,6.5717,6.6003,318600.0],["2018-07-31",6.6208,6.723,6.5717,6.6617,131700.0],["2018-08-01",6.6412,6.7189,6.5512,6.6494,121000.0],["2018-08-02",6.6862,6.7802,6.588,6.7802,162000.0],["2018-08-03",6.7721,6.8007,6.7066,6.7434,101700.0],["2018-08-06",6.7312,6.8252,6.7066,6.7966,141400.0],["2018-08-07",6.8907,7.1319,6.8498,7.0788,324800.0],["2018-08-08",7.0665,7.1851,6.9847,7.0583,557700.0],["2018-08-09",7.1115,7.1115,7.0174,7.0747,295300.0],["2018-08-10",7.0747,7.1197,7.0501,7.1033,458000.0],["2018-08-13",7.1278,7.1401,6.8988,6.9029,243600.0],["2018-08-14",6.8866,7.0665,6.8866,6.9356,224800.0],["2018-08-15",6.9316,7.0133,6.8498,6.9397,247200.0],["2018-08-16",6.952,7.0624,6.9234,7.0256,144900.0],["2018-08-17",6.9888,7.1401,6.9888,7.0665,1149000.0],["2018-08-20",7.1156,7.2423,7.087,7.1442,340400.0],["2018-08-21",7.1483,7.1974,7.087,7.1033,233100.0],["2018-08-22",7.1728,7.1974,7.1074,7.136,220500.0],["2018-08-23",7.1565,7.181,7.0829,7.1606,307500.0],["2018-08-24",7.1606,7.316,7.091,7.2587,4267000.0],["2018-08-27",7.2383,7.2751,7.1278,7.1565,262900.0],["2018-08-28",7.1483,7.2015,6.9888,7.0011,202300.0],["2018-08-29",6.9643,7.0501,6.6657,6.7148,881400.0],["2018-08-30",6.7066,6.8416,6.6535,6.7721,543100.0],["2018-08-31",6.7475,6.8579,6.6535,6.7557,350600.0],["2018-09-04",6.7802,6.8907,6.6944,6.813,618200.0],["2018-09-05",6.907,6.907,6.7025,6.7271,558100.0],["2018-09-06",6.7066,6.7721,6.6862,6.7066,271100.0],["2018-09-07",6.6698,6.7925,6.5921,6.7598,169300.0],["2018-09-10",6.8048,6.8661,6.7148,6.7475,194900.0],["2018-09-11",6.7598,6.7925,6.7025,6.7066,254100.0],["2018-09-12",6.7189,6.7802,6.7189,6.7475,179100.0],["2018-09-13",6.7843,6.7843,6.6698,6.7148,248900.0],["2018-09-14",6.6944,6.8252,6.6903,6.817,341600.0],["2018-09-17",6.8211,6.8416,6.768,6.7884,137500.0],["2018-09-18",6.7925,6.8539,6.7925,6.8089,222100.0],["2018-09-19",6.8416,6.8498,6.7025,6.7271,159900.0],["2018-09-20",6.7475,6.8334,6.6903,6.8293,406500.0],["2018-09-21",6.8579,6.8579,6.7557,6.7762,249700.0],["2018-09-24",6.7925,6.8211,6.6944,6.7312,215800.0],["2018-09-25",6.768,6.7843,6.7025,6.7516,348700.0],["2018-09-26",6.7639,6.7721,6.7025,6.7066,305700.0],["2018-09-27",6.7271,6.7394,6.6657,6.7271,303900.0],["2018-09-28",6.7107,6.7516,6.6862,6.7516,313000.0],["2018-10-01",6.7925,7.0093,6.7802,6.9643,638300.0],["2018-10-02",6.952,6.9929,6.8252,6.8293,486200.0],["2018-10-03",6.9111,7.0052,6.8211,6.9929,268200.0],["2018-10-04",7.0052,7.0052,6.8539,6.8948,256400.0],["2018-10-05",6.9111,6.9724,6.8661,6.9193,263500.0],["2018-10-08",6.9234,6.9561,6.8416,6.9029,246100.0],["2018-10-09",6.9152,6.9275,6.8498,6.8743,129500.0],["2018-10-10",6.8988,6.8988,6.7271,6.7598,209900.0],["2018-10-11",6.7434,6.817,6.6044,6.7025,201200.0],["2018-10-12",6.7721,6.7721,6.6085,6.7393,195200.0],["2018-10-15",6.7393,6.7721,6.6944,6.7393,115300.0],["2018-10-16",6.7598,6.8947,6.7312,6.8293,217100.0],["2018-10-17",6.8293,6.8457,6.7475,6.8048,180200.0],["2018-10-18",6.7557,6.8334,6.7189,6.8007,124800.0],["2018-10-19",6.8334,6.952,6.813,6.813,247800.0],["2018-10-22",6.8457,6.9234,6.7925,6.8416,188500.0],["2018-10-23",6.7639,6.8048,6.7107,6.7393,420700.0],["2018-10-24",6.7966,6.7966,6.5758,6.5758,303900.0],["2018-10-25",6.6003,6.678,6.5799,6.6167,290600.0],["2018-10-26",6.5596,6.5765,6.3863,6.53,394900.0],["2018-10-29",6.5427,6.6061,6.2595,6.3229,476300.0],["2018-10-30",6.2595,6.3187,6.0947,6.2046,375900.0],["2018-10-31",6.2468,6.3018,6.1074,6.1919,347900.0],["2018-11-01",6.2342,6.2553,6.1285,6.2342,178000.0],["2018-11-02",6.2468,6.3272,6.1877,6.2553,413700.0],["2018-11-05",6.3145,6.4075,6.2638,6.3694,242500.0],["2018-11-06",6.4159,6.4159,5.9214,5.9933,767000.0],["2018-11-07",6.2173,6.2299,6.0397,6.1496,514300.0],["2018-11-08",6.1285,6.3398,6.1285,6.2004,282500.0],["2018-11-09",6.175,6.1792,6.0567,6.1412,239400.0],["2018-11-12",6.1708,6.268,6.0778,6.082,189700.0],["2018-11-13",6.1158,6.1158,5.8115,5.8242,310800.0],["2018-11-14",5.8326,5.8622,5.7481,5.7861,310600.0],["2018-11-15",5.7735,5.7735,5.5157,5.6847,547300.0],["2018-11-16",5.8073,5.858,5.6636,5.7692,190800.0],["2018-11-19",5.7692,5.7735,5.6509,5.7101,191400.0],["2018-11-20",5.6002,5.6467,5.4523,5.5748,316600.0],["2018-11-21",5.5791,5.8157,5.5748,5.7735,205600.0],["2018-11-23",5.7819,5.858,5.7058,5.7058,423000.0],["2018-11-26",5.8326,6.2468,5.8242,5.951,834000.0],["2018-11-27",5.9637,5.9933,5.858,5.9045,383100.0],["2018-11-28",5.9172,6.0102,5.9003,6.0102,709100.0],["2018-11-29",6.0059,6.1834,6.0059,6.1243,344200.0],["2018-11-30",6.1074,6.1412,6.0228,6.1116,241800.0],["2018-12-03",6.3398,6.3567,6.137,6.3441,493400.0],["2018-12-04",6.3356,6.3356,6.1327,6.1623,326800.0],["2018-12-06",6.1243,6.1665,5.9763,6.1116,375200.0],["2018-12-07",6.2088,6.3652,6.2004,6.2468,387400.0],["2018-12-10",6.2088,6.213,6.044,6.0905,261200.0],["2018-12-11",6.082,6.2299,6.0736,6.0862,249400.0],["2018-12-12",6.1116,6.1834,6.0482,6.0609,319600.0],["2018-12-13",6.0567,6.1919,6.044,6.1581,484300.0],["2018-12-14",6.1074,6.1961,6.0609,6.1285,368000.0],["2018-12-17",6.1665,6.1665,5.9806,6.0017,281500.0],["2018-12-18",6.0102,6.0905,5.8411,5.8834,660700.0],["2018-12-19",5.896,6.1031,5.896,6.0271,289600.0],["2018-12-20",5.9594,6.044,5.6932,5.7566,431100.0],["2018-12-21",5.7228,5.82,5.4396,5.503,3050400.0],["2018-12-24",5.4438,5.4987,5.2494,5.2663,257600.0],["2018-12-26",5.2621,5.4565,5.1099,5.4311,543900.0],["2018-12-27",5.317,5.6171,5.2071,5.4015,940300.0],["2018-12-28",5.4353,5.5579,5.3719,5.41,252400.0],["2018-12-31",5.4734,5.5495,5.3424,5.4861,453700.0],["2019-01-02",5.41,5.6678,5.3889,5.579,574500.0],["2019-01-03",5.5199,5.6847,5.4269,5.541,383500.0],["2019-01-04",5.6594,5.8073,5.541,5.7566,484400.0],["2019-01-07",5.82,6.0102,5.727,5.9933,590400.0],["2019-01-08",6.1074,6.1877,6.0102,6.1454,238400.0],["2019-01-09",6.1834,6.2299,6.0651,6.0651,310500.0],["2019-01-10",6.0693,6.0862,5.8749,6.0228,433100.0],["2019-01-11",6.0228,6.0947,5.8157,6.0778,246300.0],["2019-01-14",6.0989,6.1919,5.9806,6.12,346800.0],["2019-01-15",6.1834,6.2215,6.0693,6.1412,191000.0],["2019-01-16",6.1919,6.3187,6.1454,6.2764,180000.0],["2019-01-17",6.268,6.361,6.2004,6.2807,110800.0],["2019-01-18",6.4413,6.4751,6.3187,6.437,250800.0],["2019-01-22",6.4582,6.4624,6.361,6.4413,242900.0],["2019-01-23",6.4455,6.5089,6.3398,6.4032,242300.0],["2019-01-24",6.3948,6.492,6.3398,6.4666,273400.0],["2019-01-25",6.517,6.5782,6.4163,6.4601,142700.0],["2019-01-28",6.4207,6.5607,6.355,6.5038,131900.0],["2019-01-29",6.5126,6.6351,6.4294,6.5213,216400.0],["2019-01-30",6.587,6.6745,6.5082,6.5914,174300.0],["2019-01-31",6.5826,6.6264,6.4688,6.4951,151600.0],["2019-02-01",6.5388,6.7183,6.5388,6.7183,182600.0],["2019-02-04",6.7139,6.8977,6.6833,6.7752,535600.0],["2019-02-05",6.7883,6.7927,6.5388,6.5476,176300.0],["2019-02-06",6.5739,6.6045,6.4907,6.517,106900.0],["2019-02-07",6.4601,6.5651,6.215,6.2719,242700.0],["2019-02-08",6.3069,6.3244,6.1406,6.2675,199300.0],["2019-02-11",6.2675,6.4819,6.2587,6.4513,146600.0],["2019-02-12",6.5082,6.5607,6.3506,6.4207,86000.0],["2019-02-13",6.5038,6.552,6.4644,6.517,90700.0],["2019-02-14",6.5213,6.6395,6.4776,6.5651,103600.0],["2019-02-15",6.6439,6.6439,6.5213,6.5607,105300.0],["2019-02-19",6.8277,6.9721,6.6964,6.8146,650200.0],["2019-02-20",6.8496,6.8671,6.7227,6.8058,456400.0],["2019-02-21",6.8671,6.9065,6.7752,6.8146,308400.0],["2019-02-22",6.8146,6.9984,6.8146,6.889,556900.0],["2019-02-25",7.0028,7.1341,6.8977,6.8977,658800.0],["2019-02-26",6.854,7.0247,6.854,6.994,492700.0],["2019-02-27",7.0203,7.0509,6.9634,6.9984,496700.0],["2019-02-28",7.0028,7.0072,6.9634,6.9853,586700.0],["2019-03-01",6.9853,7.1122,6.9853,7.029,394000.0],["2019-03-04",7.0684,7.1166,6.9678,7.0422,618400.0],["2019-03-05",7.0247,7.0597,6.8977,6.9721,147700.0],["2019-03-06",6.9546,6.9546,6.7883,6.8365,142700.0],["2019-03-07",6.819,6.924,6.727,6.8627,210800.0],["2019-03-08",6.8583,6.9065,6.7839,6.8583,142800.0],["2019-03-11",6.889,6.9503,6.854,6.924,157200.0],["2019-03-12",6.9415,7.0816,6.8846,7.0247,340300.0],["2019-03-13",7.0247,7.0728,6.9678,6.9896,317500.0],["2019-03-14",7.0028,7.0378,6.9634,7.0334,234700.0],["2019-03-15",7.0247,7.0247,6.9634,7.0028,485400.0],["2019-03-18",6.9853,7.0422,6.9765,7.0028,226800.0],["2019-03-19",7.0028,7.0378,6.9371,6.9546,243800.0],["2019-03-20",6.9809,6.994,6.9196,6.959,187600.0],["2019-03-21",6.9678,6.9984,6.9284,6.9809,142700.0],["2019-03-22",6.9152,6.9984,6.7708,6.8408,234400.0],["2019-03-25",6.8146,6.8365,6.7008,6.8321,123200.0],["2019-03-26",6.9152,6.9896,6.8102,6.854,122300.0],["2019-03-27",6.8452,6.889,6.7621,6.854,114500.0],["2019-03-28",6.854,6.9196,6.8146,6.8671,120700.0],["2019-03-29",6.8671,6.9152,6.7883,6.8321,145900.0],["2019-04-01",6.8452,6.9152,6.8146,6.8671,98200.0],["2019-04-02",6.8759,6.889,6.8277,6.8496,164800.0],["2019-04-03",6.854,6.9109,6.7883,6.8277,150900.0],["2019-04-04",6.9284,6.9284,6.8277,6.8277,214400.0],["2019-04-05",6.8408,6.959,6.8365,6.8977,390000.0],["2019-04-08",6.9984,7.1647,6.9634,7.0378,843000.0],["2019-04-09",7.0465,7.1472,7.0247,7.1034,618500.0],["2019-04-10",7.1341,7.2391,7.1166,7.1297,317100.0],["2019-04-11",7.156,7.2698,7.1428,7.2523,256900.0],["2019-04-12",7.3573,7.4098,7.2654,7.366,259600.0],["2019-04-15",7.331,7.4186,7.3092,7.3485,280700.0],["2019-04-16",7.3485,7.5149,7.3485,7.4886,273600.0],["2019-04-17",7.5061,7.76,7.4886,7.6155,371100.0],["2019-04-18",7.6199,7.6943,7.5411,7.6287,182400.0],["2019-04-22",7.6899,7.8037,7.6724,7.7249,395600.0],["2019-04-23",7.7906,7.8781,7.7424,7.7556,407300.0],["2019-04-24",7.8606,8.0532,7.8344,7.97,723700.0],["2019-04-25",8.0357,8.0663,7.9438,8.0094,557700.0],["2019-04-26",7.9306,8.0072,7.6467,7.7503,553500.0],["2019-04-29",7.7503,7.8269,7.6377,7.7954,258000.0],["2019-04-30",7.8224,7.8224,7.5926,7.6332,208100.0],["2019-05-01",7.6647,7.6692,7.4439,7.4529,366500.0],["2019-05-02",7.4079,7.4619,7.2727,7.4169,251600.0],["2019-05-03",7.4394,7.7008,7.4394,7.5115,318400.0],["2019-05-06",7.4935,7.6377,7.4349,7.5025,181300.0],["2019-05-07",7.525,7.6602,7.3583,7.4304,312600.0],["2019-05-08",7.5656,7.6377,7.4439,7.6016,142700.0],["2019-05-09",7.5521,7.7053,7.4529,7.6827,142100.0],["2019-05-10",7.7053,7.872,7.5385,7.8675,237100.0],["2019-05-13",7.9531,7.9531,7.7188,7.8224,283300.0],["2019-05-14",7.9396,8.0252,7.845,8.0117,288400.0],["2019-05-15",8.0207,8.0252,7.9306,7.9891,114600.0],["2019-05-16",7.9891,8.1198,7.9891,8.0567,153800.0],["2019-05-17",7.9937,8.0567,7.9351,8.0252,104500.0],["2019-05-20",8.0612,8.0928,7.9846,8.0297,143300.0],["2019-05-21",8.0612,8.1919,8.0162,8.1063,200600.0],["2019-05-22",8.0477,8.0883,7.9486,7.9937,82300.0],["2019-05-23",7.9306,8.0342,7.7819,8.0207,315200.0],["2019-05-24",8.0432,8.0703,7.8855,8.0342,251700.0],["2019-05-28",8.1108,8.2595,8.0342,8.1333,351200.0],["2019-05-29",8.0703,8.1063,7.8359,7.8404,237900.0],["2019-05-30",7.8404,7.8855,7.5476,7.5521,424900.0],["2019-05-31",7.525,7.7098,7.507,7.6918,177800.0],["2019-06-03",7.6918,7.872,7.6918,7.7954,134800.0],["2019-06-04",7.863,7.9441,7.7323,7.9125,351100.0],["2019-06-05",7.9125,7.9396,7.7278,7.7864,141900.0],["2019-06-06",7.7819,7.908,7.7503,7.8314,66700.0],["2019-06-07",7.8179,7.9125,7.7909,7.872,119800.0],["2019-06-10",7.8675,7.9621,7.845,7.872,125100.0],["2019-06-11",7.9216,8.0207,7.872,7.9306,96100.0],["2019-06-12",7.908,7.9216,7.6647,7.6737,176500.0],["2019-06-13",7.7098,7.8089,7.6287,7.7819,147000.0],["2019-06-14",7.7909,7.7909,7.5656,7.6692,144800.0],["2019-06-17",7.6692,7.7413,7.5926,7.6287,92800.0],["2019-06-18",7.6782,7.7638,7.6242,7.6647,93800.0],["2019-06-19",7.6602,7.854,7.5701,7.7368,165500.0],["2019-06-20",7.8359,7.899,7.7774,7.8314,130200.0],["2019-06-21",7.8314,7.9035,7.7819,7.845,305300.0],["2019-06-24",7.863,7.9801,7.7909,7.9576,117600.0],["2019-06-25",7.9756,8.0657,7.908,7.9846,130300.0],["2019-06-26",7.9937,8.0748,7.9171,7.9171,89500.0],["2019-06-27",7.908,8.0883,7.8945,8.0883,186600.0],["2019-06-28",8.0928,8.1153,8.0027,8.0072,105700.0],["2019-07-01",8.0612,8.1153,7.9666,8.0072,70600.0],["2019-07-02",8.0117,8.0117,7.8855,7.9035,78200.0],["2019-07-03",7.9486,8.1018,7.899,8.0658,79000.0],["2019-07-05",8.0748,8.1559,8.0252,8.1514,79600.0],["2019-07-08",8.1108,8.1784,8.0072,8.0072,160900.0],["2019-07-09",7.9982,8.1514,7.9756,8.1198,168900.0],["2019-07-10",8.1559,8.2235,8.0703,8.1694,125500.0],["2019-07-11",8.2009,8.2144,8.1424,8.2009,121600.0],["2019-07-12",8.2099,8.282,8.1604,8.282,302200.0],["2019-07-15",8.282,8.2911,8.1559,8.1604,108500.0],["2019-07-16",8.1559,8.246,8.1108,8.1739,90500.0],["2019-07-17",8.2235,8.2235,8.1378,8.1559,101300.0],["2019-07-18",8.1559,8.1919,8.0928,8.1784,127100.0],["2019-07-19",8.2009,8.3631,8.1694,8.3091,196600.0],["2019-07-22",8.3812,8.5614,8.3767,8.4893,335600.0],["2019-07-23",8.5164,8.5614,8.4397,8.5389,180000.0],["2019-07-24",8.5524,8.5524,8.4488,8.5028,158900.0],["2019-07-25",8.5028,8.5344,8.4307,8.4623,381200.0],["2019-07-26",8.497,8.5249,8.256,8.3394,268400.0],["2019-07-29",8.2792,8.3672,7.9083,7.9222,392000.0],["2019-07-30",7.9454,8.2699,7.9222,8.1494,142300.0],["2019-07-31",8.1957,8.3765,8.1262,8.1957,105100.0],["2019-08-01",8.1957,8.2375,7.9176,7.9779,200800.0],["2019-08-02",7.9732,7.9732,7.76,7.7693,515200.0],["2019-08-05",7.6765,7.709,7.4633,7.5838,317300.0],["2019-08-06",7.8434,8.4136,7.5328,7.5792,397300.0],["2019-08-07",7.5699,7.5931,7.1388,7.2362,449200.0],["2019-08-08",7.2362,7.3613,7.1342,7.1898,439700.0],["2019-08-09",7.417,7.417,7.1295,7.1388,299700.0],["2019-08-12",7.2269,7.3613,7.1435,7.3381,200500.0],["2019-08-13",7.3613,7.3799,7.1527,7.1805,186500.0],["2019-08-14",7.0554,7.1388,6.907,7.1203,244800.0],["2019-08-15",7.1481,7.2037,6.9997,7.1388,157000.0],["2019-08-16",7.111,7.3706,7.1017,7.3474,200800.0],["2019-08-19",7.417,7.4818,7.3799,7.3938,140000.0],["2019-08-20",7.4262,7.4355,7.2779,7.366,109700.0],["2019-08-21",7.4309,7.4865,7.3474,7.4077,74000.0],["2019-08-22",7.4309,7.4865,7.3428,7.4216,120300.0],["2019-08-23",7.3752,7.5699,7.3752,7.4726,185900.0],["2019-08-26",7.4726,7.5653,7.3428,7.4494,157900.0],["2019-08-27",7.5514,7.5514,7.3845,7.4123,76000.0],["2019-08-28",7.4633,7.7229,7.417,7.6395,115000.0],["2019-08-29",7.6719,7.964,7.6719,7.862,169900.0],["2019-08-30",7.9315,7.9547,7.7554,7.8573,121300.0],["2019-09-03",7.8295,7.8342,7.3938,7.3938,476600.0],["2019-09-04",7.3474,7.3891,7.1064,7.2686,500400.0],["2019-09-05",7.2408,7.2547,7.0507,7.2176,435700.0],["2019-09-06",7.1666,7.3428,7.06,7.2825,165600.0],["2019-09-09",7.2825,7.4911,7.2825,7.4448,159900.0],["2019-09-10",7.4633,7.6812,7.4587,7.4633,179400.0],["2019-09-11",7.4401,7.6765,7.4401,7.658,137900.0],["2019-09-12",7.5838,7.7229,7.5467,7.6905,87200.0],["2019-09-13",7.7229,7.7693,7.6858,7.7507,85700.0],["2019-09-16",7.9732,7.9732,7.7646,7.8573,201400.0],["2019-09-17",7.8573,7.8851,7.6812,7.8573,109600.0],["2019-09-18",7.76,7.8759,7.7507,7.8388,121800.0],["2019-09-19",7.8805,7.8944,7.5977,7.6441,134000.0],["2019-09-20",7.6765,7.8156,7.6441,7.7183,197600.0],["2019-09-23",7.6812,7.8851,7.6812,7.8342,114900.0],["2019-09-24",7.811,7.8851,7.7646,7.8527,90800.0],["2019-09-25",7.8249,7.9408,7.8202,7.862,128100.0],["2019-09-26",7.862,7.9732,7.8573,7.9037,86800.0],["2019-09-27",7.8991,8.0289,7.8991,8.0149,117200.0],["2019-09-30",8.0428,8.0706,7.9222,8.0057,138500.0],["2019-10-01",8.0196,8.0613,7.9361,7.9918,144600.0],["2019-10-02",7.9547,8.0706,7.8295,7.8295,168400.0],["2019-10-03",7.862,7.9918,7.8342,7.9871,165100.0],["2019-10-04",7.9918,8.0752,7.8805,8.0381,125300.0],["2019-10-07",8.0381,8.1401,8.001,8.0288,147000.0],["2019-10-08",7.9686,8.0474,7.8851,7.9037,108900.0],["2019-10-09",7.95,7.9732,7.7878,7.811,113900.0],["2019-10-10",7.7878,7.8481,7.7461,7.8249,88000.0],["2019-10-11",7.8991,8.0103,7.8434,7.9222,133300.0],["2019-10-14",7.8991,8.0845,7.8249,8.0613,131600.0],["2019-10-15",8.0659,8.1726,8.001,8.0845,165300.0],["2019-10-16",8.0845,8.1772,8.0659,8.1401,93500.0],["2019-10-17",7.9269,8.0798,7.8573,8.0474,144500.0],["2019-10-18",8.0891,8.1123,7.95,8.0335,218400.0],["2019-10-21",8.2282,8.4368,8.2282,8.3394,992800.0],["2019-10-22",8.4553,8.4553,8.2838,8.3163,503600.0],["2019-10-23",8.3904,8.3904,8.2606,8.3348,462500.0],["2019-10-24",8.3441,8.3812,8.256,8.2977,467900.0],["2019-10-25",8.3288,8.3574,8.281,8.3049,276500.0],["2019-10-28",8.3097,8.4911,8.2428,8.2428,266700.0],["2019-10-29",8.2619,8.4099,8.2428,8.3526,200700.0],["2019-10-30",8.4004,8.4768,8.3097,8.429,259800.0],["2019-10-31",8.4243,8.472,8.3717,8.4386,471100.0],["2019-11-01",8.4625,8.4768,8.238,8.2667,162900.0],["2019-11-04",8.2715,8.3049,8.2237,8.2428,201500.0],["2019-11-05",8.5723,8.7395,8.4004,8.6631,398700.0],["2019-11-06",8.6296,8.6822,8.4052,8.4672,231100.0],["2019-11-07",8.4768,8.5484,8.367,8.4672,213800.0],["2019-11-08",8.4673,8.5198,8.2858,8.3622,549900.0],["2019-11-11",8.367,8.5532,8.3192,8.4243,311700.0],["2019-11-12",8.4434,8.472,8.2906,8.2906,168200.0],["2019-11-13",8.2858,8.3144,8.133,8.2285,252800.0],["2019-11-14",8.2237,8.2953,8.0613,8.1043,183800.0],["2019-11-15",8.0948,8.2571,8.0565,8.2285,158600.0],["2019-11-18",8.2141,8.2332,8.047,8.047,153600.0],["2019-11-19",8.0756,8.1664,7.9515,7.9945,228400.0],["2019-11-20",7.9897,8.0852,7.8846,7.9992,167400.0],["2019-11-21",8.004,8.0709,7.9085,8.0136,249600.0],["2019-11-22",8.0374,8.1521,7.9754,8.0136,301800.0],["2019-11-25",7.9706,8.0136,7.8798,7.9563,330900.0],["2019-11-26",8.004,8.1139,7.7987,7.8369,361300.0],["2019-11-27",7.8703,7.9419,7.8034,7.8034,230200.0],["2019-11-29",7.7891,7.8655,7.7461,7.8512,123700.0],["2019-12-02",7.8703,7.8798,7.5694,7.5694,571100.0],["2019-12-03",7.5647,7.6506,7.4357,7.4978,521700.0],["2019-12-04",7.5885,7.7652,7.4548,7.6697,247700.0],["2019-12-05",7.6888,7.7318,7.5599,7.5933,205500.0],["2019-12-06",7.6172,7.6793,7.4835,7.5312,225800.0],["2019-12-09",7.4739,7.6554,7.4548,7.6124,174800.0],["2019-12-10",7.6411,7.6458,7.5455,7.5742,163200.0],["2019-12-11",7.5312,7.6697,7.4835,7.6554,257100.0],["2019-12-12",7.6697,7.8703,7.6697,7.684,258500.0],["2019-12-13",7.684,7.7939,7.622,7.7127,183900.0],["2019-12-16",7.7843,7.9467,7.7031,7.7796,286400.0],["2019-12-17",7.8034,7.9754,7.7843,7.8846,321500.0],["2019-12-18",7.8846,8.1425,7.8655,8.0756,231700.0],["2019-12-19",8.1425,8.1903,8.0709,8.1807,178100.0],["2019-12-20",8.1855,8.195,8.004,8.047,211700.0],["2019-12-23",8.0709,8.3001,8.0422,8.2667,188900.0],["2019-12-24",8.2714,8.3908,8.2571,8.2858,54600.0],["2019-12-26",8.3479,8.4434,8.2762,8.429,231800.0],["2019-12-27",8.4529,8.5866,8.3622,8.5293,294900.0],["2019-12-30",8.5723,8.6392,8.4959,8.5962,329600.0],["2019-12-31",8.6201,8.6917,8.5628,8.6631,227500.0],["2020-01-02",8.7204,8.749,8.4911,8.5819,283100.0],["2020-01-03",8.6392,8.6917,8.4864,8.5771,216800.0],["2020-01-06",8.6392,8.6631,8.5484,8.6392,271700.0],["2020-01-07",8.472,8.601,8.4529,8.5771,316400.0],["2020-01-08",8.5198,8.6105,8.3908,8.4672,220000.0],["2020-01-09",8.4816,8.4816,8.2571,8.3431,256500.0],["2020-01-10",8.3574,8.3813,8.1903,8.238,310700.0],["2020-01-13",8.3097,8.3431,8.195,8.3288,335500.0],["2020-01-14",8.3288,8.4673,8.2619,8.3861,154400.0],["2020-01-15",8.3813,8.4243,8.3001,8.3861,205700.0],["2020-01-16",8.4243,8.4673,8.3049,8.3622,241500.0],["2020-01-17",8.3574,8.3908,8.2906,8.3335,351300.0],["2020-01-21",8.3097,8.3335,8.2094,8.2094,586200.0],["2020-01-22",8.2285,8.2762,8.0947,8.1664,558000.0],["2020-01-23",8.1664,8.2332,8.0088,8.1998,590300.0],["2020-01-24",8.2023,8.2121,8.0496,8.0742,368300.0],["2020-01-27",7.9461,8.02,7.8821,7.9707,366800.0],["2020-01-28",7.9707,7.9954,7.8377,7.887,157300.0],["2020-01-29",7.9363,8.0052,7.8821,7.8821,173600.0],["2020-01-30",7.8821,7.951,7.7441,7.8032,276000.0],["2020-01-31",7.7638,7.887,7.7441,7.823,273000.0],["2020-02-03",7.823,7.9363,7.7885,7.9313,365900.0],["2020-02-04",7.9363,7.9658,7.8082,7.9018,586700.0],["2020-02-05",7.9166,8.02,7.7638,7.8279,281000.0],["2020-02-06",7.823,7.8427,7.6456,7.6899,426700.0],["2020-02-07",7.6801,7.7441,7.5471,7.5668,343300.0],["2020-02-10",7.5619,7.7047,7.4436,7.5717,330900.0],["2020-02-11",7.5865,7.7146,7.5766,7.6111,194100.0],["2020-02-12",7.6259,7.7195,7.6259,7.685,141400.0],["2020-02-13",7.6949,7.7244,7.4929,7.5225,238000.0],["2020-02-14",7.5372,7.616,7.4387,7.4486,340900.0],["2020-02-18",7.4486,7.8131,7.3894,7.7983,482800.0],["2020-02-19",7.8279,7.9166,7.6604,7.6604,246400.0],["2020-02-20",7.7244,7.8476,7.6899,7.7343,125700.0],["2020-02-21",7.6801,7.7343,7.552,7.6358,180400.0],["2020-02-24",7.488,7.5865,7.3894,7.4535,373000.0],["2020-02-25",7.5422,7.5422,7.1234,7.1234,500100.0],["2020-02-26",7.1234,7.355,7.1037,7.1382,841100.0],["2020-02-27",7.0298,7.1185,6.7047,6.8229,685000.0],["2020-02-28",6.6653,6.8278,6.4584,6.7392,690100.0],["2020-03-02",6.7687,6.951,6.6653,6.8722,325700.0],["2020-03-03",6.8968,7.02,6.7145,6.7195,430700.0],["2020-03-04",6.7835,6.9165,6.7638,6.7835,266900.0],["2020-03-05",6.7096,6.7539,6.5323,6.6456,304200.0],["2020-03-06",6.5667,6.6603,6.079,6.1086,660000.0],["2020-03-09",4.3351,5.9411,4.1381,4.7489,1931600.0],["2020-03-10",5.0938,5.0938,4.3893,4.7588,858400.0],["2020-03-11",4.7194,4.7292,4.0642,4.0987,728100.0],["2020-03-12",3.7194,3.9854,3.409,3.409,910000.0],["2020-03-13",3.6996,4.3105,3.6208,4.276,790500.0],["2020-03-16",3.2021,3.8918,3.2021,3.7243,487800.0],["2020-03-17",4.0494,4.1332,3.0001,3.1479,1447900.0],["2020-03-18",3.1479,3.1479,1.7341,1.8227,1134500.0],["2020-03-19",2.1971,2.941,1.8227,2.4631,1219900.0],["2020-03-20",2.8523,2.9311,2.3301,2.5321,1905200.0],["2020-03-23",2.4631,2.4631,2.0986,2.1971,514500.0],["2020-03-24",2.4631,2.6996,2.1823,2.404,792200.0],["2020-03-25",2.5765,2.7834,2.3646,2.5469,607200.0],["2020-03-26",2.6503,3.0839,2.5863,2.808,585700.0],["2020-03-27",2.7587,2.9114,2.606,2.7784,489300.0],["2020-03-30",2.7587,2.7587,2.3055,2.4434,392400.0],["2020-03-31",2.4631,2.7883,2.4434,2.7883,330600.0],["2020-04-01",2.5075,2.6503,2.3055,2.3301,526800.0],["2020-04-02",2.5075,2.5814,2.4188,2.4878,518100.0],["2020-04-03",2.5617,2.6356,2.2759,2.4533,273400.0],["2020-04-06",2.542,2.6701,2.4927,2.6109,368600.0],["2020-04-07",2.7095,3.1528,2.6356,2.9361,459500.0],["2020-04-08",3.1282,3.143,2.9164,3.1036,344100.0],["2020-04-09",3.2021,3.808,3.1873,3.5124,864000.0],["2020-04-13",3.8277,4.3893,3.6996,4.2662,687400.0],["2020-04-14",4.3007,4.3253,3.7538,3.9903,824200.0],["2020-04-15",3.7932,3.7932,3.207,3.4632,449500.0],["2020-04-16",3.606,3.606,2.9656,3.01,665500.0],["2020-04-17",3.5962,4.1135,3.542,3.6996,1229200.0],["2020-04-20",3.7194,4.0938,3.7194,3.9213,1011100.0],["2020-04-21",3.8179,4.0593,3.7489,3.9115,680100.0],["2020-04-22",4.1184,4.212,3.9312,4.1529,770000.0],["2020-04-23",4.2662,4.8425,4.2612,4.3548,1234800.0],["2020-04-24",4.3732,4.567,3.9385,3.9594,677300.0],["2020-04-27",3.9071,3.9594,3.6976,3.8756,443400.0],["2020-04-28",4.0223,4.0589,3.7709,3.9228,332800.0],["2020-04-29",3.9804,4.3156,3.9332,4.3051,637900.0],["2020-04-30",4.3575,4.4779,4.1375,4.1951,384100.0],["2020-05-01",4.2108,4.3208,3.8285,3.8599,417300.0],["2020-05-04",3.7971,4.1061,3.708,4.1061,438300.0],["2020-05-05",4.3889,4.4413,4.0118,4.2841,541400.0],["2020-05-06",4.326,4.3575,4.0118,4.0327,339300.0],["2020-05-07",4.1899,4.3732,4.1113,4.2422,279900.0],["2020-05-08",4.5303,4.6822,4.347,4.6822,565300.0],["2020-05-11",4.4989,5.0697,4.4727,4.8602,563000.0],["2020-05-12",5.0436,5.2269,4.9231,5.164,293400.0],["2020-05-13",5.2216,5.2216,4.5355,4.5931,405800.0],["2020-05-14",4.5879,4.8969,4.3994,4.8131,291600.0],["2020-05-15",4.9179,4.9283,4.7136,4.9283,174400.0],["2020-05-18",5.2373,5.2635,4.9859,5.1116,341100.0],["2020-05-19",5.2478,5.2897,5.1064,5.1431,297700.0],["2020-05-20",5.3787,5.6458,5.2426,5.3945,288700.0],["2020-05-21",5.4206,5.8344,5.4206,5.7401,363300.0],["2020-05-22",5.7611,5.9077,5.5725,5.8134,256100.0],["2020-05-26",6.1696,6.3581,6.112,6.1801,347500.0],["2020-05-27",6.3581,6.3791,5.9706,6.2796,265900.0],["2020-05-28",6.3319,6.4943,6.1382,6.3005,219200.0],["2020-05-29",6.1801,6.311,6.0439,6.311,199600.0],["2020-06-01",6.311,6.84,6.2848,6.8085,300100.0],["2020-06-02",6.8661,6.9866,6.6776,6.9238,298100.0],["2020-06-03",7.0442,7.3323,6.9133,7.238,276200.0],["2020-06-04",7.217,7.5313,7.018,7.0285,281900.0],["2020-06-05",7.5627,7.6465,6.9709,7.0442,467000.0],["2020-06-08",7.2013,7.5365,7.2013,7.4841,315300.0],["2020-06-09",7.3323,7.526,7.0861,7.4004,194700.0],["2020-06-10",7.3323,7.3742,6.8871,7.0704,342900.0],["2020-06-11",6.3895,6.7771,5.4259,5.8082,910500.0],["2020-06-12",6.0963,6.4576,6.0963,6.3791,370700.0],["2020-06-15",6.0334,6.9709,5.9967,6.7195,318900.0],["2020-06-16",7.0704,7.1018,6.6148,6.8923,262400.0],["2020-06-17",6.9552,7.039,6.6776,6.709,202100.0],["2020-06-18",6.5467,6.8766,6.4943,6.5519,207500.0],["2020-06-19",6.8347,6.8347,6.4367,6.6985,465600.0],["2020-06-22",6.6095,6.7928,6.5519,6.7562,222200.0],["2020-06-23",6.709,6.8452,6.6305,6.6619,148700.0],["2020-06-24",6.5414,6.599,6.2377,6.4629,264000.0],["2020-06-25",6.2429,6.5362,6.2167,6.2848,177500.0],["2020-06-26",6.2324,6.2848,5.892,5.9915,226800.0],["2020-06-29",6.0753,6.0753,5.494,5.5044,523500.0],["2020-06-30",5.4992,5.7925,5.185,5.6877,409900.0],["2020-07-01",5.7087,5.7925,5.3683,5.4364,421200.0],["2020-07-02",5.5044,5.7349,5.5044,5.5254,240800.0],["2020-07-06",5.6773,5.892,5.4521,5.5306,353900.0],["2020-07-07",5.5097,5.7454,5.4468,5.6982,399900.0],["2020-07-08",5.6982,5.913,5.6982,5.8763,332700.0],["2020-07-09",5.8711,5.9287,5.4835,5.4835,412000.0],["2020-07-10",5.4311,5.6563,5.3264,5.4992,209000.0],["2020-07-13",5.4521,5.4992,5.0331,5.0802,606900.0],["2020-07-14",5.0855,5.3997,5.0697,5.3159,146300.0],["2020-07-15",5.3421,5.9706,5.3421,5.9548,327100.0],["2020-07-16",5.871,6.0125,5.7139,5.8606,135600.0],["2020-07-17",5.9548,6.1329,5.8134,5.8658,125700.0],["2020-07-20",5.9653,6.2743,5.8711,6.1643,259800.0],["2020-07-21",6.2324,6.3529,5.9758,6.222,224000.0],["2020-07-22",6.5519,6.7562,6.2429,6.7195,469800.0],["2020-07-23",6.7928,6.7981,6.4419,6.6514,388200.0],["2020-07-24",6.6776,6.7928,6.4157,6.4472,195900.0],["2020-07-27",6.5676,6.8033,6.3843,6.6671,306000.0],["2020-07-28",6.6724,6.7457,6.3529,6.4524,325600.0],["2020-07-29",6.6776,6.6776,6.2953,6.531,392600.0],["2020-07-30",6.3205,6.5446,6.2877,6.4681,233900.0],["2020-07-31",6.315,6.4243,6.0307,6.3095,349500.0],["2020-08-03",6.2494,6.4079,5.9377,6.151,406800.0],["2020-08-04",6.2439,6.3751,5.8721,6.1346,588000.0],["2020-08-05",6.2876,6.315,6.14,6.3095,296900.0],["2020-08-06",6.3861,6.5118,6.2494,6.2986,296500.0],["2020-08-07",6.2767,6.3861,6.1892,6.3314,214400.0],["2020-08-10",6.5446,6.6485,6.3751,6.5993,314000.0],["2020-08-11",6.7524,6.8672,6.5282,6.6266,355700.0],["2020-08-12",6.5938,6.8344,6.5282,6.8125,249900.0],["2020-08-13",6.7305,6.8617,6.5556,6.6212,167000.0],["2020-08-14",6.5774,6.6977,6.5337,6.5938,99700.0],["2020-08-17",6.5392,6.6649,6.3697,6.4353,243500.0],["2020-08-18",6.5009,6.5064,6.2931,6.3642,111300.0],["2020-08-19",6.3423,6.5009,6.3423,6.4298,118700.0],["2020-08-20",6.3478,6.5118,6.3205,6.4571,172300.0],["2020-08-21",6.479,6.5392,6.2876,6.4134,189400.0],["2020-08-24",6.5009,6.6977,6.4243,6.6157,201600.0],["2020-08-25",6.5829,6.6649,6.3369,6.3642,115100.0],["2020-08-26",6.397,6.4189,6.1346,6.2111,150900.0],["2020-08-27",6.2056,6.3259,6.0908,6.2548,185600.0],["2020-08-28",6.3314,6.3314,6.1291,6.1619,99200.0],["2020-08-31",6.1236,6.1783,5.9596,6.0361,182500.0],["2020-09-01",6.0143,6.1455,5.8557,6.0963,118900.0],["2020-09-02",6.0744,6.151,5.894,6.0143,276400.0],["2020-09-03",6.0635,6.1728,5.9596,6.1674,217700.0],["2020-09-04",6.2439,6.2439,5.9869,6.0471,268900.0],["2020-09-08",5.976,5.9979,5.7518,5.8229,456600.0],["2020-09-09",5.8502,6.0307,5.7846,5.8174,178300.0],["2020-09-10",5.8776,5.8776,5.7409,5.7464,145300.0],["2020-09-11",5.7956,5.9432,5.7354,5.9159,179200.0],["2020-09-14",5.9159,6.2603,5.8666,6.1674,223700.0],["2020-09-15",6.151,6.2876,6.0307,6.0689,144400.0],["2020-09-16",6.0689,6.2384,6.0471,6.0525,138600.0],["2020-09-17",6.0471,6.0908,5.9268,6.0854,75400.0],["2020-09-18",6.0197,6.0854,5.8995,5.9432,242400.0],["2020-09-21",5.8448,5.8995,5.73,5.8995,168000.0],["2020-09-22",5.8065,6.0197,5.8065,5.8557,111900.0],["2020-09-23",5.8229,5.8885,5.5769,5.5769,224300.0],["2020-09-24",5.4949,5.7409,5.4238,5.5933,227500.0],["2020-09-25",5.5222,5.6206,5.4292,5.5331,154700.0],["2020-09-28",5.6698,5.7737,5.5495,5.5605,181000.0],["2020-09-29",5.5495,5.6315,5.4511,5.5659,144700.0],["2020-09-30",5.5277,5.719,5.4566,5.473,160700.0],["2020-10-01",5.5113,5.6097,5.4019,5.5933,166000.0],["2020-10-02",5.4457,5.7245,5.4402,5.7081,167400.0],["2020-10-05",5.7136,5.8284,5.648,5.6698,184600.0],["2020-10-06",5.6972,5.8393,5.6808,5.7409,182800.0],["2020-10-07",5.7901,5.8174,5.7081,5.7409,111400.0],["2020-10-08",5.8284,6.0033,5.7682,6.0033,224100.0],["2020-10-09",5.9432,6.0088,5.8557,5.8667,135400.0],["2020-10-12",5.8393,5.9213,5.7792,5.8667,148100.0],["2020-10-13",5.8284,6.151,5.8284,6.151,119400.0],["2020-10-14",6.0744,6.3259,6.0307,6.0416,153500.0],["2020-10-15",6.0635,6.0963,5.8776,6.0471,116600.0],["2020-10-16",6.1182,6.1783,5.8612,5.8612,403100.0],["2020-10-19",5.9869,6.2658,5.976,6.0908,281100.0],["2020-10-20",6.151,6.222,6.0744,6.1018,237600.0],["2020-10-21",6.1346,6.1728,5.9541,6.0416,243700.0],["2020-10-22",6.1018,6.3259,6.0799,6.3259,553700.0],["2020-10-23",6.3231,6.3861,6.1283,6.2314,349500.0],["2020-10-26",6.2142,6.2142,5.8133,5.9279,329200.0],["2020-10-27",5.8992,5.9393,5.7389,5.8706,229100.0],["2020-10-28",5.756,5.7961,5.6014,5.6644,439000.0],["2020-10-29",5.6816,5.8305,5.5556,5.7847,194800.0],["2020-10-30",5.7618,5.7618,5.63,5.7331,200900.0],["2020-11-02",5.7961,5.8305,5.6816,5.8305,227600.0],["2020-11-03",6.0138,6.031,5.6644,5.8935,144500.0],["2020-11-04",5.9508,5.9966,5.7102,5.8362,132200.0],["2020-11-05",5.8019,5.9279,5.7389,5.8248,209400.0],["2020-11-06",5.882,5.9794,5.4983,5.6587,502600.0],["2020-11-09",5.7961,6.1684,5.7331,5.9451,470500.0],["2020-11-10",5.9794,6.1512,5.9565,6.1341,173800.0],["2020-11-11",6.2543,6.3231,6.1856,6.2429,150300.0],["2020-11-12",6.3116,6.3116,5.9565,6.0195,125400.0],["2020-11-13",6.0367,6.283,6.0367,6.1856,191000.0],["2020-11-16",6.3001,6.6037,6.2429,6.5579,372800.0],["2020-11-17",6.4376,6.5865,6.3632,6.5636,143000.0],["2020-11-18",6.5063,6.8729,6.5063,6.6094,233000.0],["2020-11-19",6.598,6.85,6.5579,6.85,270300.0],["2020-11-20",6.8443,6.8443,6.598,6.6839,113700.0],["2020-11-23",6.7354,7.0333,6.7354,6.9473,221600.0],["2020-11-24",7.0447,7.3769,7.0046,7.2795,227100.0],["2020-11-25",7.2223,7.2681,6.9874,7.0275,217800.0],["2020-11-27",6.9588,7.0275,6.8328,6.913,64700.0],["2020-11-30",6.8786,6.9989,6.6152,6.7354,299500.0],["2020-12-01",6.8271,6.9244,6.6724,6.8328,138000.0],["2020-12-02",6.8156,6.8958,6.5178,6.5178,389000.0],["2020-12-03",6.6209,6.9588,6.6209,6.7813,139600.0],["2020-12-04",6.8614,7.228,6.8614,7.1249,264700.0],["2020-12-07",7.0848,7.2681,6.9588,7.2108,168400.0],["2020-12-08",7.2853,7.5029,7.2509,7.3884,161200.0],["2020-12-09",7.5029,7.5602,7.2681,7.3654,180500.0],["2020-12-10",7.3654,7.669,7.3597,7.5659,209900.0],["2020-12-11",7.5029,7.5774,7.3196,7.4972,174700.0],["2020-12-14",7.6117,7.6117,7.2108,7.2223,202400.0],["2020-12-15",7.3082,7.3769,7.1936,7.2624,87200.0],["2020-12-16",7.228,7.2681,7.1192,7.1364,116400.0],["2020-12-17",7.1478,7.2452,7.0103,7.2165,112300.0],["2020-12-18",7.4456,7.4972,7.2738,7.4571,253700.0],["2020-12-21",7.2165,7.4342,7.1593,7.2624,171000.0],["2020-12-22",7.2967,7.4227,7.1822,7.3139,186700.0],["2020-12-23",7.3425,7.5315,7.3425,7.4284,79500.0],["2020-12-24",7.4685,7.4685,7.2795,7.3254,67000.0],["2020-12-28",7.3425,7.3712,7.2108,7.2452,239500.0],["2020-12-29",7.3196,7.3254,7.102,7.1593,119400.0],["2020-12-30",7.2051,7.3024,7.1535,7.1936,77900.0],["2020-12-31",7.1822,7.8179,7.1593,7.7893,286500.0],["2021-01-04",7.8408,7.8465,7.5487,7.5888,203300.0],["2021-01-05",7.5888,7.9439,7.5888,7.7263,274700.0],["2021-01-06",7.7377,8.0642,7.7377,7.9382,261000.0],["2021-01-07",8.0012,8.1329,7.858,8.0069,153300.0],["2021-01-08",8.0298,8.0585,7.8866,8.0069,123300.0],["2021-01-11",7.8466,8.4078,7.8466,8.3849,221600.0],["2021-01-12",8.4136,8.7057,8.3849,8.5281,307900.0],["2021-01-13",8.5854,8.8088,8.4537,8.6427,187400.0],["2021-01-14",8.6484,8.8088,8.6484,8.7916,305900.0],["2021-01-15",8.7801,9.0207,8.677,9.0092,412800.0],["2021-01-19",9.1467,9.4216,9.0493,9.307,498200.0],["2021-01-20",9.4101,9.4216,9.1066,9.2498,505500.0],["2021-01-21",9.2841,9.3815,8.9748,9.2498,637000.0],["2021-01-22",9.1343,9.229,8.9567,9.0574,292000.0],["2021-01-25",8.9094,8.9627,7.8379,8.2404,886900.0],["2021-01-26",8.1635,8.3707,7.9444,7.98,236300.0],["2021-01-27",7.8734,7.9859,7.5478,7.6544,378600.0],["2021-01-28",7.7017,7.9326,7.6662,7.7964,198600.0],["2021-01-29",7.7846,7.9444,7.755,7.8616,152500.0],["2021-02-01",7.8675,8.128,7.832,8.0451,116700.0],["2021-02-02",8.1398,8.2878,8.0569,8.1043,140900.0],["2021-02-03",8.1931,8.2819,7.9918,8.1457,117300.0],["2021-02-04",8.1931,8.4062,8.0569,8.3825,175300.0],["2021-02-05",8.495,8.8502,8.4299,8.8502,298400.0],["2021-02-08",8.8798,9.0159,8.7377,8.7495,153100.0],["2021-02-09",8.7318,8.8087,8.566,8.7436,149600.0],["2021-02-10",8.7436,9.0574,8.5838,8.8857,132800.0],["2021-02-11",8.7377,8.8443,8.5838,8.7436,183900.0],["2021-02-12",8.643,8.9923,8.643,8.9212,147900.0],["2021-02-16",8.8798,9.1166,8.7022,8.8975,232400.0],["2021-02-17",8.6489,8.6548,8.199,8.5542,423500.0],["2021-02-18",8.5542,8.6015,8.2523,8.4121,334900.0],["2021-02-19",8.3943,8.5423,8.3292,8.3825,169100.0],["2021-02-22",8.3884,8.8679,8.3884,8.5779,260600.0],["2021-02-23",8.5246,8.6785,8.3055,8.495,173500.0],["2021-02-24",8.5542,8.9686,8.5542,8.8443,617600.0],["2021-02-25",8.939,8.9627,8.5897,8.6075,466800.0],["2021-02-26",8.5838,8.862,8.2759,8.2759,1307900.0],["2021-03-01",8.6193,8.6903,8.2878,8.2937,386700.0],["2021-03-02",8.4062,8.4831,8.199,8.3707,358000.0],["2021-03-03",8.4003,8.6785,8.4003,8.4654,197000.0],["2021-03-04",8.4358,8.7199,8.3884,8.4654,213400.0],["2021-03-05",8.5483,8.7555,8.3292,8.6134,298900.0],["2021-03-08",8.6785,8.7377,8.5068,8.566,181900.0],["2021-03-09",8.6371,8.7851,8.495,8.5483,202000.0],["2021-03-10",8.6607,8.9686,8.6371,8.9331,286300.0],["2021-03-11",8.9863,9.306,8.8857,9.1106,243600.0],["2021-03-12",9.087,9.3534,9.0218,9.2882,248700.0],["2021-03-15",9.1994,9.454,9.1758,9.3297,304600.0],["2021-03-16",9.3119,9.3119,8.8028,9.0455,362900.0],["2021-03-17",9.0041,9.2468,8.9863,9.081,99200.0],["2021-03-18",9.1343,9.158,8.7732,8.8087,206000.0],["2021-03-19",8.862,9.1225,8.7318,8.9331,186400.0],["2021-03-22",8.9922,9.0337,8.8028,9.01,193900.0],["2021-03-23",8.8443,8.9212,8.5838,8.6607,202100.0],["2021-03-24",8.791,9.0041,8.791,8.8739,108200.0],["2021-03-25",8.9271,9.0988,8.7022,9.0988,178000.0],["2021-03-26",9.0396,9.2172,8.9212,8.9982,143500.0],["2021-03-29",9.0574,9.1106,8.9094,9.0514,85500.0],["2021-03-30",9.0337,9.1166,9.0041,9.0396,44400.0],["2021-03-31",9.087,9.1639,8.9982,9.0633,127200.0],["2021-04-01",9.0455,9.7678,8.3529,8.4772,1575400.0],["2021-04-05",8.4003,8.9686,8.1931,8.714,637300.0],["2021-04-06",8.7614,8.9982,8.7614,8.9627,172400.0],["2021-04-07",8.8798,9.1047,8.8798,9.0751,113300.0],["2021-04-08",9.081,9.1521,8.9035,9.1106,148600.0],["2021-04-09",9.1521,9.229,9.0514,9.1758,225000.0],["2021-04-12",9.0988,9.1698,8.9153,9.0278,197000.0],["2021-04-13",8.939,9.081,8.8798,8.9982,134000.0],["2021-04-14",8.9982,9.2882,8.9982,9.0396,171100.0],["2021-04-15",9.3652,9.4007,9.087,9.3948,319400.0],["2021-04-16",9.3119,9.6375,9.3119,9.4777,363800.0],["2021-04-19",9.6257,9.6553,9.3001,9.3356,530500.0],["2021-04-20",9.4836,9.5606,9.2409,9.4422,344100.0],["2021-04-21",9.4718,9.531,9.3652,9.4954,418200.0],["2021-04-22",9.5073,9.5902,9.3593,9.525,654300.0],["2021-04-23",9.5159,9.5587,9.2038,9.3139,504200.0],["2021-04-26",9.2588,9.4853,9.2588,9.3323,431400.0],["2021-04-27",9.2772,9.3323,9.112,9.2405,260500.0],["2021-04-28",9.2099,9.3935,9.2099,9.3017,289800.0],["2021-04-29",9.4302,9.4302,9.2711,9.3017,226900.0],["2021-04-30",9.216,9.2711,8.9345,8.9651,337600.0],["2021-05-03",9.0324,9.3873,9.0324,9.32,265300.0],["2021-05-04",9.2221,9.3445,9.1976,9.2527,138100.0],["2021-05-05",9.216,9.2527,8.9835,9.0936,399600.0],["2021-05-06",9.1059,9.3078,9.0263,9.3078,152500.0],["2021-05-07",9.3445,9.4853,9.2099,9.4118,230300.0],["2021-05-10",9.5097,9.6076,9.1793,9.1854,319200.0],["2021-05-11",9.0569,9.3384,8.9651,9.3017,392400.0],["2021-05-12",9.32,9.4547,9.0141,9.0141,458100.0],["2021-05-13",9.112,9.1793,8.9651,9.1364,256600.0],["2021-05-14",9.1793,9.4424,9.1609,9.3078,418500.0],["2021-05-17",9.2588,9.6382,9.2466,9.6382,358500.0],["2021-05-18",9.6077,9.73,9.473,9.4975,201100.0],["2021-05-19",9.3139,9.5097,9.2405,9.3996,210400.0],["2021-05-20",9.4791,9.6505,9.2894,9.6077,231900.0],["2021-05-21",9.7239,9.7484,9.6077,9.6627,145500.0],["2021-05-24",9.7545,9.7545,9.5097,9.5465,228200.0],["2021-05-25",9.5832,9.6199,9.3506,9.3568,227700.0],["2021-05-26",9.4118,9.5587,9.3935,9.5159,157100.0],["2021-05-27",9.5097,9.6382,9.5097,9.5342,86200.0],["2021-05-28",9.5465,9.5709,9.3996,9.4424,139800.0],["2021-06-01",9.6627,9.7912,9.5709,9.7912,292400.0],["2021-06-02",9.7912,9.8341,9.4485,9.4485,541900.0],["2021-06-03",9.4547,9.7545,9.4057,9.5403,290100.0],["2021-06-04",9.5403,9.6321,9.4608,9.5648,140400.0],["2021-06-07",9.6566,9.7545,9.6076,9.7117,203400.0],["2021-06-08",9.7545,9.7606,9.6382,9.7178,142700.0],["2021-06-09",9.7178,9.7851,9.6382,9.6566,191200.0],["2021-06-10",9.7545,9.7668,9.6138,9.626,161700.0],["2021-06-11",9.7239,9.7423,9.6382,9.6444,160400.0],["2021-06-14",9.6444,9.8463,9.6382,9.7545,175300.0],["2021-06-15",9.8096,9.9136,9.6872,9.883,341300.0],["2021-06-16",9.9014,10.0299,9.8402,9.9259,160200.0],["2021-06-17",9.9871,10.036,9.6444,9.8157,254300.0],["2021-06-18",9.8463,10.0177,9.7362,9.7851,192800.0],["2021-06-21",9.8708,10.1095,9.8708,10.1033,243800.0],["2021-06-22",10.1339,10.2441,10.0177,10.0972,236600.0],["2021-06-23",10.1278,10.2135,10.036,10.036,126600.0],["2021-06-24",10.0666,10.0972,9.9932,10.0544,167800.0],["2021-06-25",10.036,10.1951,9.9932,10.0238,235000.0],["2021-06-28",10.0666,10.0911,9.7606,9.9014,191500.0],["2021-06-29",9.9014,10.0911,9.9014,10.0299,113900.0],["2021-06-30",10.0666,10.2012,9.9442,10.085,101800.0],["2021-07-01",10.2074,10.2747,10.1156,10.2318,110700.0],["2021-07-02",10.2686,10.2686,10.189,10.2502,110300.0],["2021-07-06",10.2563,10.2686,9.9871,10.1523,192500.0],["2021-07-07",10.1584,10.2441,10.0483,10.0911,133000.0],["2021-07-08",10.085,10.1584,10.0054,10.1033,274200.0],["2021-07-09",10.1156,10.3175,10.1156,10.2808,145000.0],["2021-07-12",10.2808,10.3665,10.2135,10.2686,196100.0],["2021-07-13",10.293,10.3604,10.1584,10.1768,254600.0],["2021-07-14",10.2502,10.293,10.1584,10.2869,177100.0],["2021-07-15",10.2747,10.3114,10.0544,10.1584,248200.0],["2021-07-16",10.1768,10.342,10.0421,10.1156,244400.0],["2021-07-19",10.0666,10.189,9.8096,10.1462,426800.0],["2021-07-20",10.3053,10.3053,10.1156,10.189,501600.0],["2021-07-21",10.3175,10.5439,10.238,10.2808,753100.0],["2021-07-22",10.4032,10.4093,10.0789,10.2441,632800.0],["2021-07-23",10.1841,10.2788,9.9061,9.9945,447400.0],["2021-07-26",9.9756,10.2283,9.9756,10.0956,142800.0],["2021-07-27",10.0135,10.0135,9.7418,9.7671,271800.0],["2021-07-28",9.7987,9.8555,9.6344,9.7292,170600.0],["2021-07-29",9.8176,9.8429,9.6787,9.7924,233400.0],["2021-07-30",9.7924,9.7924,9.6407,9.6471,276600.0],["2021-08-02",9.5713,9.8745,9.5713,9.7355,265400.0],["2021-08-03",9.6787,9.7292,9.5333,9.7039,232000.0],["2021-08-04",9.7608,10.0135,9.6092,9.7861,198400.0],["2021-08-05",9.7039,10.064,9.7039,9.9124,225100.0],["2021-08-06",10.0261,10.1588,9.9187,10.0072,297000.0],["2021-08-09",10.0009,10.0009,9.7924,9.8808,160200.0],["2021-08-10",9.8808,9.9819,9.8682,9.9187,101800.0],["2021-08-11",9.9882,10.0451,9.8492,9.8998,124000.0],["2021-08-12",9.8555,9.8808,9.7292,9.7924,115200.0],["2021-08-13",9.7481,9.8555,9.7039,9.7292,138000.0],["2021-08-16",9.7355,9.7671,9.5713,9.6407,80700.0],["2021-08-17",9.5523,9.666,9.5523,9.5713,133800.0],["2021-08-18",9.6028,9.6407,9.3691,9.3691,251400.0],["2021-08-19",9.3185,9.3312,8.9711,9.2554,677800.0],["2021-08-20",9.0406,9.2554,8.8826,9.1669,319800.0],["2021-08-23",9.2238,9.4575,9.2238,9.268,201000.0],["2021-08-24",9.4512,9.5018,9.3501,9.3944,133900.0],["2021-08-25",9.4765,9.5965,9.4196,9.5397,93000.0],["2021-08-26",9.6028,9.6028,9.3564,9.3564,116000.0],["2021-08-27",9.4133,9.6344,9.407,9.5397,153600.0],["2021-08-30",9.5712,9.5776,9.4765,9.4828,92500.0],["2021-08-31",9.4828,9.6218,9.4765,9.5776,112400.0],["2021-09-01",9.6597,9.666,9.5523,9.6028,105800.0],["2021-09-02",9.6407,9.8113,9.6092,9.7861,89800.0],["2021-09-03",9.7861,9.824,9.6344,9.6786,63300.0],["2021-09-07",9.666,9.7355,9.5839,9.5839,77700.0],["2021-09-08",9.5839,9.7608,9.527,9.5586,117400.0],["2021-09-09",9.5713,9.7797,9.4449,9.6281,122100.0],["2021-09-10",9.7102,9.7481,9.6344,9.666,69800.0],["2021-09-13",9.7292,9.7608,9.666,9.685,112700.0],["2021-09-14",9.7608,9.7608,9.6534,9.6913,99000.0],["2021-09-15",9.7608,9.8366,9.7166,9.8303,120300.0],["2021-09-16",9.8366,9.9882,9.7987,9.9314,101000.0],["2021-09-17",9.8808,9.9819,9.7987,9.824,125700.0],["2021-09-20",9.6787,9.6787,9.5018,9.5397,196500.0],["2021-09-21",9.6723,9.7861,9.6028,9.7671,89100.0],["2021-09-22",9.8429,10.0388,9.7671,9.8366,120600.0],["2021-09-23",10.0072,10.1841,9.8745,10.0893,134700.0],["2021-09-24",10.0135,10.1082,9.9629,9.9693,79300.0],["2021-09-27",9.9882,10.2346,9.9882,10.1714,163600.0],["2021-09-28",10.1714,10.3104,10.1651,10.2346,160500.0],["2021-09-29",10.2662,10.3104,10.203,10.2283,82400.0],["2021-09-30",10.2283,10.4684,10.1335,10.4684,209000.0],["2021-10-01",10.4747,10.5505,10.3546,10.4431,141100.0],["2021-10-04",10.5379,10.601,10.4431,10.5442,183200.0],["2021-10-05",10.5505,10.7021,10.5189,10.601,287700.0],["2021-10-06",10.4241,10.7021,10.2788,10.5821,182900.0],["2021-10-07",10.6453,10.6895,10.5821,10.601,155000.0],["2021-10-08",10.6326,10.7779,10.6326,10.7021,162500.0],["2021-10-11",10.8348,10.9295,10.759,10.8916,297400.0],["2021-10-12",10.879,10.9801,10.8348,10.8537,95100.0],["2021-10-13",10.8032,10.9295,10.6768,10.8916,139000.0],["2021-10-14",10.9485,10.9927,10.8221,10.9611,147200.0],["2021-10-15",11.0559,11.2454,10.999,11.0749,401900.0],["2021-10-18",11.2328,11.2581,11.0559,11.1633,486400.0],["2021-10-19",11.2581,11.2644,11.1191,11.1443,376100.0],["2021-10-20",11.157,11.2391,11.1064,11.2075,878700.0],["2021-10-21",11.2391,11.2454,10.9675,11.0875,629000.0],["2021-10-22",11.0712,11.1103,10.726,11.0386,357400.0],["2021-10-25",10.9475,11.0582,10.7912,10.8042,221000.0],["2021-10-26",10.8107,10.8693,10.5567,10.5763,401300.0],["2021-10-27",10.5632,10.6153,10.179,10.3613,391800.0],["2021-10-28",10.42,10.6479,10.2116,10.6414,219100.0],["2021-10-29",10.6284,10.6284,10.3483,10.3483,273500.0],["2021-11-01",10.4004,10.6935,10.4004,10.5502,290000.0],["2021-11-02",10.3483,10.7586,10.2767,10.7586,349000.0],["2021-11-03",10.8302,10.8693,10.42,10.433,317600.0],["2021-11-04",10.4916,10.5372,10.2246,10.4395,225100.0],["2021-11-05",10.5372,10.6479,10.42,10.4981,312800.0],["2021-11-08",10.5176,10.6479,10.4069,10.4721,218000.0],["2021-11-09",10.3223,10.4981,10.1985,10.459,266800.0],["2021-11-10",10.4134,10.42,10.2571,10.2832,112300.0],["2021-11-11",10.3744,10.3744,10.2506,10.3223,79900.0],["2021-11-12",10.3288,10.3809,10.2311,10.2897,130000.0],["2021-11-15",10.0943,10.166,9.6254,10.0618,1106200.0],["2021-11-16",9.8338,9.9446,9.7817,9.8404,336700.0],["2021-11-17",9.8338,9.8859,9.5408,9.8404,558600.0],["2021-11-18",9.7687,10.0097,9.7492,9.9706,296700.0],["2021-11-19",9.8599,10.0162,9.8013,9.8273,262600.0],["2021-11-22",9.7948,10.0227,9.7948,9.925,163500.0],["2021-11-23",10.0032,10.2181,9.9901,10.1204,149100.0],["2021-11-24",10.1464,10.2181,10.0748,10.1529,95500.0],["2021-11-26",9.8859,10.0748,9.7557,10.0162,138300.0],["2021-11-29",10.0032,10.0292,9.7687,9.7752,242400.0],["2021-11-30",9.7622,9.9185,9.4691,9.5668,438800.0],["2021-12-01",9.645,9.8534,9.4887,9.4952,164200.0],["2021-12-02",9.4952,9.9901,9.4952,9.8013,237100.0],["2021-12-03",9.899,9.925,9.5668,9.7427,166500.0],["2021-12-06",9.8338,10.0422,9.671,9.671,355100.0],["2021-12-07",9.8143,9.9836,9.7622,9.8273,151600.0],["2021-12-08",9.912,10.0487,9.8403,9.9576,125200.0],["2021-12-09",9.9576,10.1204,9.8664,10.0683,106100.0],["2021-12-10",10.1204,10.2116,9.9771,10.0162,65600.0],["2021-12-13",9.9967,9.9967,9.5799,9.7036,357200.0],["2021-12-14",9.6515,9.8794,9.6124,9.645,94700.0],["2021-12-15",9.6906,9.8469,9.4691,9.8143,212400.0],["2021-12-16",9.899,9.9185,9.6254,9.6906,229400.0],["2021-12-17",9.6059,9.7622,9.5147,9.5538,138200.0],["2021-12-20",9.4626,9.6775,9.2542,9.6319,225100.0],["2021-12-21",9.6906,9.7687,9.645,9.7166,110300.0],["2021-12-22",9.7166,9.8013,9.6385,9.7557,97400.0],["2021-12-23",9.8338,10.1595,9.8338,10.0943,142400.0],["2021-12-27",10.0683,10.3158,9.9836,10.2962,179000.0],["2021-12-28",10.2962,10.4981,10.2962,10.4916,252300.0],["2021-12-29",10.42,10.7977,10.42,10.7586,292700.0],["2021-12-30",10.7847,11.1363,10.7651,11.0517,417000.0],["2021-12-31",11.0582,11.3968,10.98,11.3643,585800.0],["2022-01-03",11.1819,11.3838,10.9214,11.0647,427400.0],["2022-01-04",11.1689,11.3252,11.0712,11.0907,139600.0],["2022-01-05",11.2275,11.2926,10.9084,10.941,190500.0],["2022-01-06",11.0712,11.2015,10.9279,11.0777,153700.0],["2022-01-07",11.0777,11.3057,11.0126,11.2796,199500.0],["2022-01-10",11.2275,11.3187,11.1689,11.247,182000.0],["2022-01-11",11.1233,11.3838,11.1168,11.3512,239500.0],["2022-01-12",11.3968,11.488,11.3317,11.3903,206000.0],["2022-01-13",11.247,11.4945,11.2015,11.3057,322100.0],["2022-01-14",11.3057,11.4945,11.3057,11.4164,312200.0],["2022-01-18",11.4294,11.5206,11.3578,11.4554,419600.0],["2022-01-19",11.4033,11.475,11.234,11.247,364100.0],["2022-01-20",11.3903,11.3903,10.9214,10.941,469200.0],["2022-01-21",10.8031,11.0048,10.5947,10.8233,364200.0],["2022-01-24",10.3124,10.6821,10.1443,10.5813,468100.0],["2022-01-25",10.4065,10.8973,10.3258,10.8233,180000.0],["2022-01-26",10.83,11.0048,10.6149,10.6956,131900.0],["2022-01-27",10.7023,10.8905,10.5544,10.6418,134300.0],["2022-01-28",10.6485,10.7225,10.5611,10.6552,67200.0],["2022-01-31",10.5611,10.7225,10.4872,10.588,140900.0],["2022-02-01",10.5544,10.7359,10.5006,10.5006,159400.0],["2022-02-02",10.5208,10.6015,10.4536,10.5611,140400.0],["2022-02-03",10.5275,10.8435,10.5275,10.83,180400.0],["2022-02-04",10.8704,11.1124,10.8502,10.9847,246300.0],["2022-02-07",10.8973,11.146,10.8704,11.0384,166900.0],["2022-02-08",11.1393,11.1527,10.9107,11.0183,89700.0],["2022-02-09",11.0384,11.1863,11.0183,11.1729,78100.0],["2022-02-10",11.1594,11.1863,10.9242,10.9645,100200.0],["2022-02-11",11.0384,11.1393,10.9712,11.072,121100.0],["2022-02-14",11.0922,11.1326,10.8099,10.8905,139300.0],["2022-02-15",10.8166,11.146,10.7561,11.1124,98800.0],["2022-02-16",11.0922,11.4888,11.0922,11.3611,158100.0],["2022-02-17",11.3544,11.4351,11.2065,11.4149,120500.0],["2022-02-18",11.4149,11.63,11.388,11.6031,246000.0],["2022-02-22",11.5897,11.5897,11.2737,11.4552,223400.0],["2022-02-23",11.5225,11.5695,11.3006,11.5023,176400.0],["2022-02-24",11.5628,11.5628,11.0384,11.267,468700.0],["2022-02-25",11.4015,11.6636,11.2939,11.6636,482800.0],["2022-02-28",11.4552,11.7846,11.4418,11.7846,552300.0],["2022-03-01",11.7914,11.8989,11.5964,11.7779,339700.0],["2022-03-02",11.8989,12.0266,11.872,11.9527,310100.0],["2022-03-03",11.9325,11.946,11.7846,11.9325,110000.0],["2022-03-04",11.8519,12.1208,11.8519,12.067,228600.0],["2022-03-07",12.0804,12.1947,11.9393,12.0199,191900.0],["2022-03-08",12.0939,12.1678,11.9124,12.0872,256500.0],["2022-03-09",12.0939,12.1678,11.9325,12.1006,169300.0],["2022-03-10",12.1544,12.1678,11.8788,11.9325,593300.0],["2022-03-11",11.9594,12.1409,11.9191,11.993,126400.0],["2022-03-14",11.7241,11.7914,11.3947,11.6502,339300.0],["2022-03-15",11.4283,11.7174,11.3678,11.6166,225500.0],["2022-03-16",11.6704,11.8048,11.6367,11.7645,96500.0],["2022-03-17",11.7981,11.9661,11.7981,11.8653,138000.0],["2022-03-18",11.8317,11.9594,11.8317,11.872,144400.0],["2022-03-21",11.9191,12.1409,11.9191,12.0199,129200.0],["2022-03-22",12.0199,12.0939,11.8989,11.9863,84800.0],["2022-03-23",11.993,12.1208,11.7981,11.8115,107400.0],["2022-03-24",11.8519,11.9056,11.7779,11.8451,96100.0],["2022-03-25",11.8922,12.2283,11.7846,12.2216,450900.0],["2022-03-28",12.1678,12.43,11.8451,11.9325,496800.0],["2022-03-29",11.8519,11.946,11.5225,11.9124,381300.0],["2022-03-30",12.0334,12.067,11.8586,11.9258,155000.0],["2022-03-31",11.8922,11.9796,11.8317,11.8384,159700.0],["2022-04-01",11.9258,12.2687,11.7779,12.2283,155500.0],["2022-04-04",12.2619,12.7124,12.1947,12.6989,247500.0],["2022-04-05",12.6787,12.8065,12.2956,12.3023,141700.0],["2022-04-06",12.3561,12.6115,12.3426,12.4703,99900.0],["2022-04-07",12.4838,12.7594,12.3695,12.7056,133400.0],["2022-04-08",12.6518,12.9611,12.5779,12.8401,150000.0],["2022-04-11",12.7527,12.8132,12.6048,12.6653,94000.0],["2022-04-12",12.7258,12.988,12.7123,12.8871,209300.0],["2022-04-13",13.0149,13.035,12.9409,12.9813,144100.0],["2022-04-14",12.9745,13.3107,12.9073,13.1426,129500.0],["2022-04-18",13.2972,13.5392,13.1426,13.4317,457200.0],["2022-04-19",13.4384,13.4451,12.9813,13.156,305000.0],["2022-04-20",13.2703,13.4048,13.0216,13.351,186000.0],["2022-04-21",13.4317,13.4787,13.1762,13.2636,467400.0],["2022-04-22",13.1427,13.2394,12.6593,12.9148,520500.0],["2022-04-25",12.7905,12.7905,12.1137,12.4659,278000.0],["2022-04-26",12.4659,12.5212,11.8305,11.9134,371700.0],["2022-04-27",11.9134,12.3761,11.9134,12.2242,148700.0],["2022-04-28",12.3209,12.5143,12.093,12.4521,75800.0],["2022-04-29",12.5143,12.5419,12.1689,12.238,91900.0],["2022-05-02",12.1413,12.1828,11.6441,11.8651,339600.0],["2022-05-03",11.8236,11.941,11.6372,11.7338,122700.0],["2022-05-04",11.9479,12.5074,11.8513,12.4521,179600.0],["2022-05-05",12.535,12.535,11.8582,12.1068,180400.0],["2022-05-06",12.1828,12.3554,12.0446,12.1759,186600.0],["2022-05-09",12.0861,12.162,11.5819,11.6717,303900.0],["2022-05-10",11.8789,11.941,11.5059,11.5543,168300.0],["2022-05-11",11.6303,12.1413,11.5957,11.872,123700.0],["2022-05-12",11.7753,12.0239,11.6233,11.872,182600.0],["2022-05-13",11.8651,12.162,11.8582,12.1551,78000.0],["2022-05-16",12.1689,12.4659,12.1413,12.2656,114200.0],["2022-05-17",12.459,12.5143,12.2933,12.4245,64300.0],["2022-05-18",12.4245,12.5212,12.0032,12.1206,102100.0],["2022-05-19",11.9134,12.1275,11.796,12.0101,81800.0],["2022-05-20",12.1206,12.162,11.9203,12.0239,46700.0],["2022-05-23",12.0861,12.238,12.0584,12.1482,67500.0],["2022-05-24",12.1482,12.3278,12.017,12.2794,68600.0],["2022-05-25",12.2242,12.459,12.2242,12.3278,107600.0],["2022-05-26",12.2587,12.5488,12.2587,12.3692,102100.0],["2022-05-27",12.3002,12.7353,12.3002,12.5626,132600.0],["2022-05-31",12.6524,12.7698,12.5419,12.68,112200.0],["2022-06-01",12.7629,12.9425,12.604,12.9217,100500.0],["2022-06-02",12.9217,13.0184,12.8458,12.9977,56800.0],["2022-06-03",12.977,13.0322,12.8527,12.8872,144800.0],["2022-06-06",12.9977,13.0944,12.8527,13.046,54900.0],["2022-06-07",13.0806,13.6055,13.0737,13.6055,187200.0],["2022-06-08",13.5295,13.7712,13.3983,13.6676,146200.0],["2022-06-09",13.5709,13.7229,13.4604,13.6745,112400.0],["2022-06-10",13.4535,13.7022,13.2947,13.64,142400.0],["2022-06-13",13.122,13.1358,12.314,12.3692,372200.0],["2022-06-14",12.4383,12.4866,11.8789,11.9687,166600.0],["2022-06-15",11.9687,12.2864,10.8567,11.499,965600.0],["2022-06-16",11.4576,11.499,10.4424,10.5529,540300.0],["2022-06-17",10.7048,10.9465,10.2904,10.3388,420100.0],["2022-06-21",10.5529,11.1606,10.4838,11.133,250700.0],["2022-06-22",10.8913,11.1813,10.6565,11.1399,155700.0],["2022-06-23",11.209,11.209,10.5391,10.7324,237900.0],["2022-06-24",10.7601,11.43,10.6357,11.3057,223500.0],["2022-06-27",11.4369,11.8029,11.3747,11.7615,307700.0],["2022-06-28",11.9687,12.1966,11.7408,11.9272,247600.0],["2022-06-29",11.9825,12.0032,11.3954,11.6095,300600.0],["2022-06-30",11.4921,11.8443,11.4231,11.5474,140500.0],["2022-07-01",11.6026,11.9341,11.4023,11.9134,121600.0],["2022-07-05",11.7477,11.872,11.1537,11.5336,152300.0],["2022-07-06",11.5405,11.6993,11.1883,11.6303,97200.0],["2022-07-07",11.6717,12.1206,11.6717,12.0101,144100.0],["2022-07-08",12.2173,12.2173,11.9548,11.9894,45400.0],["2022-07-11",11.9894,12.1206,11.6164,11.8374,121200.0],["2022-07-12",11.4576,11.941,11.4576,11.8513,74100.0],["2022-07-13",11.7822,12.0584,11.7822,11.9549,110200.0],["2022-07-14",11.8789,11.941,11.5681,11.9272,69800.0],["2022-07-15",12.3485,12.3623,12.0308,12.1068,138400.0],["2022-07-18",12.39,12.4176,12.1966,12.2587,155800.0],["2022-07-19",12.3278,12.459,12.1897,12.2311,241300.0],["2022-07-20",12.2311,12.2656,11.7822,12.017,393400.0],["2022-07-21",12.1137,12.1206,11.7684,12.1206,238800.0],["2022-07-22",12.053,12.1882,11.6899,11.7753,176800.0],["2022-07-25",11.8252,12.0886,11.7896,11.996,116200.0],["2022-07-26",11.996,12.174,11.6899,12.1242,143400.0],["2022-07-27",12.2167,12.4588,12.117,12.4232,130800.0],["2022-07-28",12.4516,12.4516,12.1669,12.4089,74300.0],["2022-07-29",12.4944,12.6439,12.4374,12.6154,119600.0],["2022-08-01",12.4588,12.5656,12.1526,12.5228,91600.0],["2022-08-02",12.6296,12.6652,12.3235,12.594,93700.0],["2022-08-03",12.6296,12.6296,12.3805,12.4659,68800.0],["2022-08-04",12.4659,12.6012,12.1526,12.6012,186800.0],["2022-08-05",12.5656,12.9286,12.4659,12.6154,183900.0],["2022-08-08",12.4944,12.9714,12.4944,12.772,103000.0],["2022-08-09",12.7435,12.8432,12.6723,12.8147,133400.0],["2022-08-10",12.8219,12.8859,12.6083,12.6083,92600.0],["2022-08-11",12.6154,12.8361,12.5371,12.594,114700.0],["2022-08-12",12.5727,12.7293,12.53,12.6795,53100.0],["2022-08-15",12.5015,12.8147,12.3235,12.7649,87000.0],["2022-08-16",12.8005,12.9927,12.8005,12.9927,121400.0],["2022-08-17",12.9571,13.0639,12.7507,12.95,56100.0],["2022-08-18",13.0212,13.2277,12.9571,13.1778,57100.0],["2022-08-19",13.1493,13.2277,13.0426,13.0995,56200.0],["2022-08-22",13.0781,13.0781,12.8574,12.9927,110400.0],["2022-08-23",13.1422,13.3487,13.0995,13.3202,56600.0],["2022-08-24",13.2632,13.3629,13.1493,13.2704,50000.0],["2022-08-25",13.2775,13.4626,13.1565,13.3629,73900.0],["2022-08-26",13.3629,13.3985,13.1565,13.2561,52600.0],["2022-08-29",13.1493,13.306,13.1066,13.2063,80000.0],["2022-08-30",13.2063,13.2063,12.7079,12.7364,192700.0],["2022-08-31",12.7079,13.0497,12.6154,12.8574,60100.0],["2022-09-01",12.7079,12.772,12.4517,12.5228,93600.0],["2022-09-02",12.7008,12.9144,12.6581,12.8005,40800.0],["2022-09-06",12.95,13.1137,12.6083,12.7293,43100.0],["2022-09-07",12.6581,12.8717,12.473,12.8361,54100.0],["2022-09-08",12.8574,12.9358,12.7008,12.7435,33800.0],["2022-09-09",12.8076,13.0853,12.7578,12.9927,59200.0],["2022-09-12",13.1636,13.2205,12.9642,13.1636,59800.0],["2022-09-13",13.071,13.1351,12.8147,12.8432,66600.0],["2022-09-14",12.8646,13.1849,12.8646,13.1066,41300.0],["2022-09-15",12.9286,13.0354,12.6937,12.8432,55900.0],["2022-09-16",12.8859,12.9571,12.6012,12.6581,110300.0],["2022-09-19",12.6012,12.9642,12.53,12.9642,75100.0],["2022-09-20",12.9429,12.9571,12.6083,12.6581,68600.0],["2022-09-21",12.6937,12.8432,12.4018,12.4445,205400.0],["2022-09-22",12.5513,12.651,11.9462,12.1028,391800.0],["2022-09-23",12.0316,12.0316,11.6045,11.8821,276300.0],["2022-09-26",11.818,11.8821,11.2983,11.5617,243100.0],["2022-09-27",11.7184,11.9675,11.5261,11.5261,87600.0],["2022-09-28",11.7326,12.4232,11.6329,12.3591,103100.0],["2022-09-29",12.352,12.352,11.9319,12.1882,79700.0],["2022-09-30",12.1954,12.5086,12.1455,12.3876,122400.0],["2022-10-03",12.6225,12.7934,12.4659,12.6012,114500.0],["2022-10-04",12.7934,13.1137,12.7578,12.8646,251800.0],["2022-10-05",12.6723,13.0995,12.6723,12.8361,176400.0],["2022-10-06",12.8432,13.1992,12.7435,13.0781,148900.0],["2022-10-07",12.9927,13.2063,12.9002,12.9571,87300.0],["2022-10-10",12.95,13.1636,12.6439,12.7008,79900.0],["2022-10-11",12.6937,12.7649,12.3377,12.4303,136300.0],["2022-10-12",12.4303,12.4445,12.1669,12.3662,125800.0],["2022-10-13",12.2167,12.8361,12.2025,12.7791,156200.0],["2022-10-14",12.8574,12.8574,12.4161,12.6225,137400.0],["2022-10-17",12.8432,13.0995,12.8219,12.9785,189000.0],["2022-10-18",12.9927,13.249,12.8788,13.249,186500.0],["2022-10-19",13.249,13.4412,13.0995,13.3202,188300.0],["2022-10-20",13.3487,13.3914,13.1209,13.2063,283700.0],["2022-10-21",13.2026,13.3492,12.9682,13.1513,206100.0],["2022-10-24",13.1513,13.3785,13.0927,13.3345,191700.0],["2022-10-25",13.2026,13.2979,12.9975,13.144,145700.0],["2022-10-26",13.1001,13.4298,13.0268,13.0414,189300.0],["2022-10-27",13.166,13.3418,13.1513,13.166,117100.0],["2022-10-28",13.188,13.2539,13.0414,13.166,71400.0],["2022-10-31",13.0708,13.3931,13.0634,13.2539,180700.0],["2022-11-01",13.3052,13.3931,12.9682,13.2686,144300.0],["2022-11-02",13.3052,13.4444,12.9682,13.0268,135900.0],["2022-11-03",12.8949,13.2393,12.6531,13.1807,163600.0],["2022-11-04",13.3492,13.5323,13.21,13.3858,146200.0],["2022-11-07",13.4884,13.6642,13.4078,13.4224,129500.0],["2022-11-08",13.3492,13.7155,13.2539,13.6422,127700.0],["2022-11-09",13.5909,13.6129,13.0781,13.2246,148100.0],["2022-11-10",13.2466,13.547,13.2466,13.4664,124100.0],["2022-11-11",13.2906,13.5543,13.2539,13.3418,76400.0],["2022-11-14",13.3418,13.5543,13.2612,13.3565,68000.0],["2022-11-15",13.4664,13.5397,13.2612,13.4737,50200.0],["2022-11-16",13.3345,13.6789,13.3345,13.6349,68200.0],["2022-11-17",13.503,13.6056,13.3345,13.5104,52600.0],["2022-11-18",13.4444,13.5323,13.2612,13.4517,56000.0],["2022-11-21",13.2832,13.4884,13.0414,13.3711,101000.0],["2022-11-22",13.4664,13.6276,13.3492,13.5836,68200.0],["2022-11-23",13.4517,13.5983,13.3785,13.5397,35800.0],["2022-11-25",13.5543,13.6642,13.4371,13.4884,31800.0],["2022-11-28",13.3345,13.4591,13.188,13.3272,138300.0],["2022-11-29",13.3272,13.6789,13.3272,13.6422,73800.0],["2022-11-30",13.6422,13.6422,13.2759,13.4591,154500.0],["2022-12-01",13.569,13.6642,13.4078,13.4664,60400.0],["2022-12-02",13.3565,13.9133,13.3492,13.6935,98100.0],["2022-12-05",13.7155,13.7888,13.3418,13.4591,203000.0],["2022-12-06",13.503,13.5397,13.1953,13.2612,154300.0],["2022-12-07",13.3199,13.3345,13.1513,13.2466,125200.0],["2022-12-08",13.3785,13.3858,13.1953,13.2539,33100.0],["2022-12-09",13.3125,13.9206,13.3125,13.7302,334700.0],["2022-12-12",13.7595,14.287,13.6056,14.2797,356900.0],["2022-12-13",14.287,14.9464,14.243,14.4189,458200.0],["2022-12-14",14.4408,14.6533,14.2357,14.4482,365300.0],["2022-12-15",14.3163,14.6167,14.287,14.4115,367700.0],["2022-12-16",14.287,14.5141,13.7228,13.7228,2062600.0],["2022-12-19",13.8694,14.1551,13.7008,13.8547,175400.0],["2022-12-20",13.7521,14.1404,13.7228,13.8327,159600.0],["2022-12-21",13.884,14.3236,13.7741,14.1478,201100.0],["2022-12-22",14.2064,14.2064,13.6569,13.8474,181100.0],["2022-12-23",13.8913,14.2284,13.8547,14.1624,91400.0],["2022-12-27",14.0745,14.2943,14.0012,14.243,96500.0],["2022-12-28",14.0525,14.2577,13.95,14.1478,244100.0],["2022-12-29",14.1478,14.7119,14.1478,14.4335,103100.0],["2022-12-30",14.4848,14.602,14.2357,14.309,105300.0],["2023-01-03",14.2797,14.4408,13.9206,14.0159,129700.0],["2023-01-04",14.0745,14.3749,13.928,13.9719,113600.0],["2023-01-05",14.0525,14.1917,13.884,14.0965,104100.0],["2023-01-06",14.2357,14.6313,14.1185,14.287,119000.0],["2023-01-09",14.4701,14.6167,14.3749,14.5214,147200.0],["2023-01-10",14.5874,14.6533,14.4995,14.5947,132800.0],["2023-01-11",14.6606,15.1295,14.5727,15.1295,317000.0],["2023-01-12",15.1442,15.5618,15.0416,15.2834,489400.0],["2023-01-13",15.386,15.386,15.1149,15.32,102600.0],["2023-01-17",15.2541,15.386,14.983,15.0416,332400.0],["2023-01-18",15.0783,15.364,14.8951,15.005,269800.0],["2023-01-19",15.005,15.3493,14.9903,15.1442,254200.0],["2023-01-20",15.1855,15.3284,14.9149,15.2382,192800.0],["2023-01-23",15.178,15.4562,15.148,15.1931,186300.0],["2023-01-24",15.1855,15.2607,15.0427,15.1029,79700.0],["2023-01-25",15.0878,15.2532,14.8848,15.0803,123600.0],["2023-01-26",15.1855,15.2983,15.1028,15.163,106200.0],["2023-01-27",15.1028,15.4562,15.1028,15.2758,126200.0],["2023-01-30",15.2833,15.5013,15.2532,15.3584,118900.0],["2023-01-31",15.3359,15.5765,15.2457,15.5614,215900.0],["2023-02-01",15.584,15.7644,15.4261,15.6291,164200.0],["2023-02-02",15.5614,15.7794,15.4862,15.7644,110200.0],["2023-02-03",15.8095,15.9749,15.6592,15.7494,193800.0],["2023-02-06",15.817,15.9298,15.6216,15.7794,107300.0],["2023-02-07",15.8546,16.0426,15.7343,16.0125,68100.0],["2023-02-08",15.8922,16.2681,15.8922,16.0125,291500.0],["2023-02-09",16.0501,16.0877,15.3735,15.4712,227100.0],["2023-02-10",15.4336,15.8997,15.4261,15.7043,322200.0],["2023-02-13",15.5689,16.0125,15.5689,15.7945,497400.0],["2023-02-14",15.7494,16.1027,15.4336,15.7945,225600.0],["2023-02-15",15.8772,15.9824,15.7569,15.8922,235600.0],["2023-02-16",15.8471,16.0501,15.7719,15.8095,483000.0],["2023-02-17",15.7268,15.7268,15.3735,15.4336,228900.0],["2023-02-21",15.4637,15.6216,15.1705,15.2532,222200.0],["2023-02-22",15.2156,15.381,15.0427,15.2758,240300.0],["2023-02-23",15.2758,15.6592,15.2758,15.6366,131100.0],["2023-02-24",15.5915,15.7193,15.4487,15.4562,254800.0],["2023-02-27",15.5163,15.9899,15.4562,15.7719,269700.0],["2023-02-28",15.8396,15.9223,15.6892,15.7343,387600.0],["2023-03-01",15.802,15.9223,15.6667,15.8847,425400.0],["2023-03-02",15.9298,16.2155,15.8546,16.2004,387100.0],["2023-03-03",16.1628,16.5011,16.1252,16.3884,122300.0],["2023-03-06",16.3808,16.5011,16.2756,16.4711,212700.0],["2023-03-07",16.4485,16.4635,16.2455,16.3433,132700.0],["2023-03-08",16.3508,16.4184,16.1102,16.223,247900.0],["2023-03-09",16.2981,16.441,15.9373,15.9749,228300.0],["2023-03-10",15.8696,15.9749,15.1705,15.3359,359700.0],["2023-03-13",15.0577,15.4562,14.757,15.1104,209900.0],["2023-03-14",15.1254,15.6291,15.1254,15.3209,153400.0],["2023-03-15",15.1104,15.1104,14.5766,14.9149,355400.0],["2023-03-16",14.7044,15.1855,14.6217,15.0878,193700.0],["2023-03-17",14.6969,14.9525,14.6743,14.8322,347900.0],["2023-03-20",14.7871,15.2682,14.7871,14.8473,168400.0],["2023-03-21",15.0427,15.4637,15.0427,15.4411,139800.0],["2023-03-22",15.4036,15.4712,15.1555,15.2006,184900.0],["2023-03-23",15.2006,15.4261,14.8097,14.9826,181300.0],["2023-03-24",14.7721,15.1104,14.6593,15.0502,65500.0],["2023-03-27",15.0953,15.5765,15.0577,15.3584,93600.0],["2023-03-28",15.4111,15.6441,15.3359,15.5013,94400.0],["2023-03-29",15.5915,15.8245,15.5915,15.7343,101400.0],["2023-03-30",15.7644,15.8847,15.6216,15.787,205300.0],["2023-03-31",15.787,16.0125,15.787,15.8847,88400.0],["2023-04-03",16.1628,16.4184,15.9824,16.1177,645900.0],["2023-04-04",16.0726,16.1628,15.8922,15.9373,91200.0],["2023-04-05",15.9448,15.9974,15.6967,15.9373,240100.0],["2023-04-06",15.9373,16.0125,15.8095,15.8095,70700.0],["2023-04-10",15.9749,16.0501,15.7569,15.802,130200.0],["2023-04-11",15.8847,16.2155,15.802,16.0726,111200.0],["2023-04-12",16.0801,16.2455,15.9824,16.0125,193800.0],["2023-04-13",15.9899,16.1779,15.8772,16.035,44400.0],["2023-04-14",16.02,16.1929,15.9974,16.1403,81100.0],["2023-04-17",16.1403,16.2906,16.0801,16.1403,93800.0],["2023-04-18",16.253,16.2756,16.0125,16.0651,126700.0],["2023-04-19",15.9749,16.1177,15.817,16.0801,203100.0],["2023-04-20",16.1102,16.1102,15.8471,15.8922,142800.0],["2023-04-21",15.95,16.0194,15.7342,15.95,115300.0],["2023-04-24",16.004,16.3123,15.9038,16.2661,117900.0],["2023-04-25",16.1736,16.1736,15.9809,16.0811,149600.0],["2023-04-26",16.1119,16.1273,15.8421,15.8961,104900.0],["2023-04-27",15.9192,16.1505,15.8575,16.0965,97600.0],["2023-04-28",15.9886,16.2661,15.9731,16.1119,77100.0],["2023-05-01",16.1042,16.2507,15.95,16.0425,114100.0],["2023-05-02",16.1582,16.1813,15.6185,15.6494,159300.0],["2023-05-03",15.4952,15.6262,15.0635,15.0635,319000.0],["2023-05-04",15.0481,15.2099,14.9324,15.0481,218400.0],["2023-05-05",15.2716,15.5723,15.2099,15.4335,234300.0],["2023-05-08",15.4335,15.6571,15.102,15.1329,156700.0],["2023-05-09",14.5316,15.1174,14.5007,15.0018,178700.0],["2023-05-10",15.0326,15.0326,14.678,14.9941,115500.0],["2023-05-11",14.7628,14.9247,14.5007,14.6549,122400.0],["2023-05-12",14.6395,14.863,14.6395,14.8322,81300.0],["2023-05-15",14.8399,15.0635,14.7782,14.9787,64800.0],["2023-05-16",14.9555,15.0326,14.7551,14.8168,75500.0],["2023-05-17",14.8476,14.9324,14.7474,14.8476,102900.0],["2023-05-18",14.8476,14.9401,14.6472,14.9016,125300.0],["2023-05-19",15.0326,15.0866,14.8939,15.0172,64300.0],["2023-05-22",14.9555,15.3718,14.9555,15.1097,223500.0],["2023-05-23",15.0866,15.3025,15.0558,15.2177,74700.0],["2023-05-24",15.1406,15.1714,14.9016,14.9941,83000.0],["2023-05-25",14.9556,15.0172,14.6086,14.6857,67300.0],["2023-05-26",14.6857,14.8014,14.4313,14.5084,134100.0],["2023-05-30",14.5007,14.5778,14.2463,14.4776,386900.0],["2023-05-31",14.3465,14.4699,14.3388,14.4005,104700.0],["2023-06-01",14.362,14.5932,14.2694,14.4545,102400.0],["2023-06-02",14.5932,15.0558,14.5624,15.0095,99900.0],["2023-06-05",15.0558,15.2331,14.9016,15.2099,75100.0],["2023-06-06",15.2177,15.6262,15.2177,15.4181,132700.0],["2023-06-07",15.4181,15.7881,15.4181,15.6031,110600.0],["2023-06-08",15.8729,15.8729,15.5414,15.7419,57900.0],["2023-06-09",15.8267,15.8267,15.4412,15.4489,68700.0],["2023-06-12",15.4181,15.4489,15.0712,15.341,106500.0],["2023-06-13",15.341,15.7496,15.2177,15.3025,104200.0],["2023-06-14",15.3025,15.6879,15.3025,15.6802,203200.0],["2023-06-15",15.6802,15.8035,15.526,15.6879,71300.0],["2023-06-16",15.7958,15.7958,15.3102,15.3256,200900.0],["2023-06-20",15.4489,15.526,15.1406,15.4258,121100.0],["2023-06-21",15.3333,15.6802,15.2639,15.5029,55700.0],["2023-06-22",15.4566,15.4566,15.1714,15.1945,63800.0],["2023-06-23",15.156,15.156,14.917,14.9401,96800.0],["2023-06-26",14.9478,15.1868,14.8168,14.8168,72500.0],["2023-06-27",14.9401,15.1483,14.7551,15.0558,131800.0],["2023-06-28",15.1097,15.1097,14.8091,14.8553,102500.0],["2023-06-29",15.1329,15.2408,14.9555,15.1791,59100.0],["2023-06-30",15.3102,15.4952,15.1868,15.2177,82800.0],["2023-07-03",15.1791,15.4412,15.156,15.3873,29200.0],["2023-07-05",15.4104,15.4798,15.1791,15.4104,121600.0],["2023-07-06",15.4104,15.4104,14.9555,15.3641,121700.0],["2023-07-07",15.2408,15.4335,15.2408,15.341,94800.0],["2023-07-10",15.3873,15.6108,15.341,15.6108,100900.0],["2023-07-11",15.6417,15.6571,15.4643,15.6339,77300.0],["2023-07-12",15.6725,15.8729,15.6262,15.8113,148400.0],["2023-07-13",15.8035,15.9809,15.8035,15.9346,108900.0],["2023-07-14",15.9654,15.9654,15.6802,15.765,103500.0],["2023-07-17",15.8652,15.8652,15.6339,15.6802,152900.0],["2023-07-18",15.7265,15.7573,15.5646,15.6802,144800.0],["2023-07-19",15.7727,15.8575,15.6339,15.765,235700.0],["2023-07-20",15.8961,15.9577,15.7187,15.9038,306300.0],["2023-07-21",15.9077,16.0185,15.7495,15.7495,165200.0],["2023-07-24",15.6467,15.8365,15.5597,15.5597,128200.0],["2023-07-25",15.5913,15.7495,15.5201,15.5992,103900.0],["2023-07-26",15.5755,15.8207,15.5755,15.6309,109800.0],["2023-07-27",15.8049,15.8049,15.5992,15.615,111300.0],["2023-07-28",15.5122,15.7337,15.5043,15.5043,108900.0],["2023-07-31",15.5913,15.7732,15.5676,15.7495,228700.0],["2023-08-01",15.8128,15.8998,15.5359,15.7891,129700.0],["2023-08-02",15.797,15.8998,15.5517,15.7732,137300.0],["2023-08-03",15.6546,16.0105,15.6546,15.8365,133400.0],["2023-08-04",15.971,16.0501,15.6783,15.71,201900.0],["2023-08-07",15.6941,16.0026,15.6783,15.8761,125300.0],["2023-08-08",15.7258,16.0026,15.6941,15.9631,77500.0],["2023-08-09",15.9314,16.1529,15.9314,16.0897,86300.0],["2023-08-10",16.0817,16.2558,15.9156,15.9789,62700.0],["2023-08-11",16.0422,16.1767,15.9235,16.1055,46400.0],["2023-08-14",16.0817,16.1371,15.8682,15.9314,47200.0],["2023-08-15",15.9552,15.9789,15.6229,15.7812,77200.0],["2023-08-16",15.7495,15.9789,15.6783,15.8207,95600.0],["2023-08-17",15.9156,16.2558,15.8207,16.1055,115700.0],["2023-08-18",15.9394,16.4614,15.9394,16.4456,117900.0],["2023-08-21",16.5168,16.5959,16.2874,16.3586,104000.0],["2023-08-22",16.4535,16.4535,16.2241,16.3744,78600.0],["2023-08-23",16.4535,16.5326,16.2241,16.3111,119200.0],["2023-08-24",16.4298,16.5247,16.3349,16.3507,56800.0],["2023-08-25",16.4219,16.4377,16.1688,16.2716,77300.0],["2023-08-28",16.2558,16.5722,16.232,16.4852,94700.0],["2023-08-29",16.4773,16.6038,16.3982,16.588,58800.0],["2023-08-30",16.6117,17.205,16.588,17.1022,314500.0],["2023-08-31",17.0864,17.474,16.7858,16.7858,519800.0],["2023-09-01",17.0468,17.2999,16.9123,17.0784,226300.0],["2023-09-05",17.1576,17.3395,17.0864,17.1734,125300.0],["2023-09-06",17.2446,17.3079,17.0864,17.1655,72300.0],["2023-09-07",17.1655,17.5373,17.1022,17.4423,165200.0],["2023-09-08",17.4028,17.6322,17.2525,17.292,107400.0],["2023-09-11",17.4581,17.7587,17.3078,17.6005,157600.0],["2023-09-12",17.561,17.9961,17.561,17.8062,116700.0],["2023-09-13",17.9249,17.9565,17.6875,17.6875,57300.0],["2023-09-14",17.8853,18.0435,17.7983,17.9011,77700.0],["2023-09-15",17.9011,17.9011,17.3237,17.5056,294400.0],["2023-09-18",17.5452,17.822,17.5452,17.5689,78300.0],["2023-09-19",17.6717,17.7983,17.3711,17.5293,52200.0],["2023-09-20",17.6164,18.004,17.6005,17.7904,101400.0],["2023-09-21",17.9407,17.9802,17.4977,17.5372,71000.0],["2023-09-22",17.6875,18.1938,17.561,17.6322,387200.0],["2023-09-25",17.8458,18.0514,17.5768,17.7983,196600.0],["2023-09-26",17.6875,17.8141,17.4186,17.5056,86700.0],["2023-09-27",17.7113,17.9407,17.4661,17.8774,134500.0],["2023-09-28",18.2571,20.8833,18.1938,20.1002,1667900.0],["2023-09-29",19.7047,19.7759,18.6605,18.8741,730300.0],["2023-10-02",18.8187,18.8187,18.2096,18.534,330000.0],["2023-10-03",18.5102,18.9136,18.2413,18.8345,245700.0],["2023-10-04",18.6843,19.0086,18.4548,18.8425,293500.0],["2023-10-05",18.6763,19.6098,18.6526,19.6098,423000.0],["2023-10-06",19.499,20.2663,19.4753,20.0607,512400.0],["2023-10-09",20.1714,20.7409,20.0132,20.385,473600.0],["2023-10-10",20.4957,20.6381,20.2189,20.2426,316600.0],["2023-10-11",20.3612,20.5432,20.1635,20.3454,402600.0],["2023-10-12",20.3533,20.4562,19.9024,20.2901,300200.0],["2023-10-13",20.5669,20.6302,20.2584,20.2821,288000.0],["2023-10-16",20.4483,20.6381,20.3138,20.4483,205200.0],["2023-10-17",20.472,20.6935,20.3375,20.385,363600.0],["2023-10-18",20.5115,20.8833,20.3375,20.7568,427000.0],["2023-10-19",20.7568,21.0336,20.5669,20.6777,558800.0],["2023-10-20",20.7301,20.7382,20.157,20.4234,339000.0],["2023-10-23",20.3346,20.3749,19.9875,20.2054,264300.0],["2023-10-24",20.1651,20.6252,20.0198,20.3346,378400.0],["2023-10-25",20.488,20.5122,20.1408,20.3104,263600.0],["2023-10-26",20.157,20.3588,19.8744,20.1086,265400.0],["2023-10-27",20.1812,20.1893,19.8018,20.0197,262200.0],["2023-10-30",19.9794,20.1812,19.7857,19.8987,191700.0],["2023-10-31",20.1731,20.3911,19.8664,20.2619,354500.0],["2023-11-01",20.4476,20.496,20.052,20.3911,346800.0],["2023-11-02",20.4314,20.9319,20.4314,20.7463,688000.0],["2023-11-03",20.6736,21.1257,20.6171,20.9965,355700.0],["2023-11-06",21.0046,21.1822,20.8431,21.0772,309000.0],["2023-11-07",20.827,20.9804,20.4314,20.9239,146400.0],["2023-11-08",20.9077,21.0611,20.7382,20.9804,146600.0],["2023-11-09",20.9885,21.1983,20.8431,20.9319,171800.0],["2023-11-10",21.0288,21.166,20.8512,20.9319,221300.0],["2023-11-13",20.9077,21.1741,20.827,21.166,202000.0],["2023-11-14",21.2306,21.4163,21.1257,21.3517,237500.0],["2023-11-15",21.4324,21.4809,21.1257,21.2548,229100.0],["2023-11-16",21.1015,21.2952,20.2539,20.5445,240700.0],["2023-11-17",20.7786,21.1983,20.6252,20.7624,188200.0],["2023-11-20",20.9239,20.9804,20.3184,20.601,256400.0],["2023-11-21",20.2619,20.4395,19.5919,19.826,481700.0],["2023-11-22",19.6081,19.8502,19.1883,19.6968,409900.0],["2023-11-24",19.5596,20.157,19.4628,19.4708,159300.0],["2023-11-27",19.4708,19.8099,19.3982,19.6081,376900.0],["2023-11-28",19.5596,19.6646,18.7927,18.938,486500.0],["2023-11-29",18.8654,19.3578,18.7039,19.1479,421300.0],["2023-11-30",19.3013,19.7049,19.0672,19.2206,381500.0],["2023-12-01",19.1479,19.6565,19.1237,19.2125,313600.0],["2023-12-04",19.1399,19.7211,19.0995,19.3336,369900.0],["2023-12-05",19.3336,19.4466,18.9138,18.9219,398300.0],["2023-12-06",18.8089,19.0914,18.4133,18.5748,304500.0],["2023-12-07",18.4698,19.0349,18.4698,19.0268,471800.0],["2023-12-08",19.0511,19.3497,18.8008,19.1721,636300.0],["2023-12-11",19.1721,19.5435,18.7282,18.9542,795400.0],["2023-12-12",18.8573,18.9138,18.2115,18.6151,710700.0],["2023-12-13",18.6474,18.938,18.2277,18.8089,865100.0],["2023-12-14",18.9703,19.5354,18.8735,19.5031,714400.0],["2023-12-15",19.4062,20.2216,19.0188,19.8987,11526500.0],["2023-12-18",19.9229,19.9794,19.3255,19.5596,834700.0],["2023-12-19",19.6888,19.9471,19.487,19.939,240900.0],["2023-12-20",19.9471,20.5445,19.9471,20.0763,1244400.0],["2023-12-21",20.3426,21.1822,19.8099,19.9875,1316100.0],["2023-12-22",19.7937,20.2539,19.374,19.4466,424400.0],["2023-12-26",19.374,19.8664,19.1641,19.1641,471600.0],["2023-12-27",19.0511,19.7291,19.0511,19.269,123800.0],["2023-12-28",19.0511,19.931,19.0511,19.382,2173600.0],["2023-12-29",19.6161,19.6403,18.3891,18.4295,305800.0],["2024-01-02",18.5344,19.5677,18.5344,19.5515,356800.0],["2024-01-03",19.1964,19.8744,19.1964,19.5758,113700.0],["2024-01-04",19.6726,19.8664,19.5515,19.7211,267800.0],["2024-01-05",19.8583,20.2781,19.8018,19.8341,172400.0],["2024-01-08",19.7776,20.0924,19.5515,19.826,104400.0],["2024-01-09",19.826,19.939,19.6403,19.8502,203500.0],["2024-01-10",19.8583,19.9713,19.382,19.3982,148500.0],["2024-01-11",19.4224,19.6242,19.1237,19.2044,924100.0],["2024-01-12",19.4305,19.6403,18.8977,19.3013,375800.0],["2024-01-16",19.6161,20.2539,19.4708,19.8099,480500.0],["2024-01-17",19.4708,20.1247,19.374,20.1247,378300.0],["2024-01-18",19.9875,20.3749,19.7857,20.3104,467000.0],["2024-01-19",20.1496,20.4711,19.9517,20.3804,278200.0],["2024-01-22",20.3227,21.3945,20.1661,21.3698,573400.0],["2024-01-23",21.3368,21.6336,21.0812,21.1719,488400.0],["2024-01-24",21.3368,22.2025,21.1224,21.444,1055700.0],["2024-01-25",21.6583,21.9716,21.3038,21.6831,612500.0],["2024-01-26",21.6831,22.0458,21.4275,21.5924,387700.0],["2024-01-29",21.6254,21.7243,21.0235,21.5099,534300.0],["2024-01-30",21.4522,21.6831,21.106,21.1554,265800.0],["2024-01-31",21.2791,21.5099,20.4629,20.5701,566700.0],["2024-02-01",20.4629,21.1637,20.4464,21.1142,467500.0],["2024-02-02",21.0565,21.2873,20.8009,20.8834,716700.0],["2024-02-05",20.7927,20.9411,20.6113,20.6278,325800.0],["2024-02-06",20.6443,20.8751,20.4299,20.4794,659000.0],["2024-02-07",20.5618,20.6525,20.0671,20.1249,363800.0],["2024-02-08",19.9105,20.1991,19.7868,20.1991,5175400.0],["2024-02-09",20.3475,20.3557,19.7951,19.9187,199200.0],["2024-02-12",19.9517,20.1908,19.6384,19.6961,317300.0],["2024-02-13",19.6219,20.1331,18.7645,18.9377,812700.0],["2024-02-14",19.1273,19.2757,18.5749,18.748,251400.0],["2024-02-15",18.9624,20.0671,18.781,19.9105,239000.0],["2024-02-16",19.7374,20.331,19.7374,19.894,233700.0],["2024-02-20",19.3911,20.1826,19.3911,20.1826,384500.0],["2024-02-21",20.0012,20.5206,20.0012,20.1743,318100.0],["2024-02-22",20.5124,20.5124,19.9847,20.0671,140500.0],["2024-02-23",20.0342,20.2485,19.8445,20.1991,140200.0],["2024-02-26",20.0259,20.2156,19.8775,20.1166,123400.0],["2024-02-27",20.0342,20.3722,19.9023,20.1578,234400.0],["2024-02-28",20.1084,20.5124,20.0754,20.2485,219200.0],["2024-02-29",20.2403,20.5948,20.2403,20.5866,212000.0],["2024-03-01",20.7844,20.9081,20.4629,20.6443,158100.0],["2024-03-04",20.5701,21.0235,20.5371,20.9658,162000.0],["2024-03-05",20.9411,21.4357,20.8669,21.2873,123800.0],["2024-03-06",21.4275,22.2107,21.3698,22.153,291700.0],["2024-03-07",22.1365,22.1695,21.7243,21.9222,296200.0],["2024-03-08",22.1365,22.2025,21.7078,22.1118,340500.0],["2024-03-11",21.9304,22.6229,21.7655,22.5982,382000.0],["2024-03-12",22.5982,22.8043,22.3921,22.4993,272700.0],["2024-03-13",22.6394,23.0846,22.5405,22.6559,262400.0],["2024-03-14",22.7384,22.8126,22.2767,22.4745,332900.0],["2024-03-15",22.3756,23.0682,22.3756,22.7136,1544000.0],["2024-03-18",22.7384,22.9197,22.4993,22.6147,256500.0],["2024-03-19",22.6889,23.0599,22.6889,22.8208,199700.0],["2024-03-20",22.8208,23.3979,22.7549,23.2248,356100.0],["2024-03-21",23.233,23.332,22.961,23.0929,92600.0],["2024-03-22",23.0846,23.0846,22.5405,22.5817,123100.0],["2024-03-25",22.6065,22.8785,22.3839,22.4416,98900.0],["2024-03-26",22.6229,22.6229,22.3426,22.4581,134900.0],["2024-03-27",22.59,22.6147,21.8315,21.9799,123500.0],["2024-03-28",21.9387,22.219,21.7325,21.9881,305500.0],["2024-04-01",21.9881,22.6477,21.9222,22.2272,173700.0],["2024-04-02",22.2272,23.0846,22.2272,22.9857,172900.0],["2024-04-03",23.0764,23.3732,23.0187,23.2825,277500.0],["2024-04-04",23.3567,23.4721,22.928,22.9857,213500.0],["2024-04-05",22.9197,22.9197,21.782,21.8315,431000.0],["2024-04-08",21.848,22.2272,21.749,21.7985,216800.0],["2024-04-09",21.7903,21.9716,21.5677,21.6006,182700.0],["2024-04-10",21.6006,21.7985,21.3286,21.3615,170500.0],["2024-04-11",21.3945,21.5841,20.5453,21.3863,314800.0],["2024-04-12",21.477,21.6336,20.9163,21.0153,318200.0],["2024-04-15",21.1802,21.3863,20.636,20.6772,207900.0],["2024-04-16",20.6937,20.9658,20.2485,20.6113,930700.0],["2024-04-17",20.702,21.0235,20.4959,20.5866,317700.0],["2024-04-18",20.7597,21.0235,20.6278,20.735,324300.0],["2024-04-19",20.6381,21.1939,20.6381,20.8655,316500.0],["2024-04-22",20.8655,21.0339,20.6718,20.8823,303000.0],["2024-04-23",20.7139,21.0507,20.6718,21.0002,201600.0],["2024-04-24",20.7728,21.1097,20.6718,20.8402,157500.0],["2024-04-25",20.756,21.1433,20.7055,20.9244,219000.0],["2024-04-26",20.8486,21.0339,20.6886,20.7476,243900.0],["2024-04-29",20.7139,20.9244,20.6381,20.7981,122500.0],["2024-04-30",20.655,20.756,20.3181,20.4024,138800.0],["2024-05-01",20.4866,20.5623,20.074,20.2255,228900.0],["2024-05-02",20.3603,20.8907,20.3603,20.6465,240200.0],["2024-05-03",20.7392,20.857,20.4781,20.5034,302100.0],["2024-05-06",20.5287,20.7055,20.2592,20.3771,453400.0],["2024-05-07",20.3855,21.1939,20.3855,21.0002,481500.0],["2024-05-08",20.9665,21.337,20.7813,21.2023,609300.0],["2024-05-09",21.2696,21.4465,21.0002,21.1097,241200.0],["2024-05-10",21.177,21.2865,20.4697,20.6465,238400.0],["2024-05-13",20.8402,20.9497,19.9813,20.2003,397200.0],["2024-05-14",20.3181,20.596,20.1582,20.5034,344100.0],["2024-05-15",20.4529,20.6971,20.0824,20.5118,372100.0],["2024-05-16",20.5287,20.8234,20.3518,20.5034,375900.0],["2024-05-17",20.6044,20.6044,20.2087,20.436,344600.0],["2024-05-20",20.5792,21.0086,20.3603,20.9076,483900.0],["2024-05-21",20.655,20.8234,20.3855,20.495,235000.0],["2024-05-22",20.4024,20.7644,20.2171,20.3771,485400.0],["2024-05-23",20.4781,20.655,20.1834,20.1834,282400.0],["2024-05-24",20.3013,20.4024,20.074,20.0908,186000.0],["2024-05-28",20.1582,20.2929,19.9477,20.2424,192400.0],["2024-05-29",20.2424,20.2845,20.1076,20.1076,127300.0],["2024-05-30",20.2761,20.5287,20.2171,20.3013,127300.0],["2024-05-31",20.4108,20.6718,20.2929,20.6297,125800.0],["2024-06-03",20.5876,20.6297,19.9308,20.1666,226800.0],["2024-06-04",20.2003,20.2003,19.6108,19.9729,254100.0],["2024-06-05",20.0487,20.2171,19.8887,20.1834,127600.0],["2024-06-06",20.0234,20.3518,20.0234,20.0908,135900.0],["2024-06-07",20.1329,20.2255,20.015,20.0824,168800.0],["2024-06-10",20.0908,20.335,20.0908,20.2087,547100.0],["2024-06-11",20.2339,20.3097,19.9982,20.0319,262300.0],["2024-06-12",20.2255,20.2255,19.8045,19.8214,274500.0],["2024-06-13",20.074,20.074,19.7371,19.8635,334400.0],["2024-06-14",20.1161,20.3687,19.7877,19.8129,799300.0],["2024-06-17",19.6193,20.4192,19.6193,20.2676,676600.0],["2024-06-18",20.335,20.4613,20.175,20.3097,793000.0],["2024-06-20",20.3771,20.3855,19.8971,20.1245,753800.0],["2024-06-21",20.074,20.1329,19.7961,20.0908,4559400.0],["2024-06-24",20.0908,20.5034,20.0908,20.2676,608900.0],["2024-06-25",20.2929,20.3518,20.1329,20.1497,261400.0],["2024-06-26",20.1329,20.2508,20.0403,20.0824,205100.0],["2024-06-27",20.2255,20.2255,19.8382,20.0824,193400.0],["2024-06-28",20.1413,20.2845,19.9813,19.9813,757100.0],["2024-07-01",20.0487,20.1666,19.8129,19.914,222700.0],["2024-07-02",19.8971,20.074,19.8129,19.9729,156000.0],["2024-07-03",20.1245,20.1582,19.9982,20.0487,110700.0],["2024-07-05",20.1245,20.1918,19.8719,19.9645,246400.0],["2024-07-08",19.9982,20.0824,19.8214,19.8971,188700.0],["2024-07-09",19.9392,20.1582,19.6193,19.9308,1051300.0],["2024-07-10",19.9308,20.0319,19.8719,19.9729,195800.0],["2024-07-11",20.0908,20.2255,20.0571,20.1918,285100.0],["2024-07-12",20.2929,20.3855,20.1497,20.3097,247100.0],["2024-07-15",20.4023,20.655,20.276,20.5455,545700.0],["2024-07-16",20.5539,20.9581,20.5202,20.7644,307800.0],["2024-07-17",20.7981,20.9665,20.6129,20.7307,392500.0],["2024-07-18",20.756,20.9244,20.6886,20.7307,236000.0],["2024-07-19",20.7307,20.8234,20.4192,20.436,294000.0],["2024-07-22",20.2854,20.4662,20.1219,20.251,325600.0],["2024-07-23",20.3198,20.3715,19.8207,19.9067,403000.0],["2024-07-24",19.967,19.9928,19.6227,19.6744,394600.0],["2024-07-25",19.6055,19.9584,19.6055,19.726,231500.0],["2024-07-26",19.769,19.9153,19.6399,19.8379,267300.0],["2024-07-29",19.9067,19.9326,19.4506,19.5194,177100.0],["2024-07-30",19.5194,19.7346,19.5194,19.6572,362300.0],["2024-07-31",19.769,19.8895,19.5969,19.7432,313400.0],["2024-08-01",19.7862,19.9756,19.4592,19.5711,460800.0],["2024-08-02",19.683,19.7604,18.9514,19.1322,569000.0],["2024-08-05",18.9428,18.96,18.1252,18.151,745900.0],["2024-08-06",18.5039,18.9428,18.1338,18.7621,746200.0],["2024-08-07",18.8137,19.1408,18.7018,18.7879,652300.0],["2024-08-08",18.7879,19.4162,18.719,19.1149,1218500.0],["2024-08-09",19.0977,19.2613,18.8568,18.8998,274300.0],["2024-08-12",18.8998,19.0547,18.4092,18.4522,282600.0],["2024-08-13",18.5039,18.6588,18.1768,18.392,479800.0],["2024-08-14",18.4522,18.7707,18.2629,18.5727,376700.0],["2024-08-15",18.6932,19.158,18.6416,18.917,325600.0],["2024-08-16",18.9428,19.4248,18.9256,19.2699,360600.0],["2024-08-19",19.2871,19.5539,19.0289,19.0891,198900.0],["2024-08-20",19.0633,19.1149,18.6502,18.719,248400.0],["2024-08-21",18.8826,19.0805,18.6846,18.7793,243000.0],["2024-08-22",18.8998,19.1752,18.7535,18.7965,201300.0],["2024-08-23",18.8998,19.3817,18.8998,19.0461,208200.0],["2024-08-26",19.1924,19.683,19.1924,19.399,214000.0],["2024-08-27",19.3645,19.5367,18.9084,19.0805,277800.0],["2024-08-28",19.0117,19.1752,18.8051,18.8826,352600.0],["2024-08-29",18.9342,19.6141,18.9342,19.4162,217600.0],["2024-08-30",19.3301,19.6141,19.1924,19.3731,241200.0],["2024-09-03",19.1752,19.3645,19.0031,19.1063,243400.0],["2024-09-04",19.1063,19.4678,19.0719,19.1666,142700.0],["2024-09-05",19.3473,19.442,19.1235,19.1408,139800.0],["2024-09-06",19.1322,19.3559,18.7965,18.7965,228000.0],["2024-09-09",18.9342,19.0805,18.6158,18.6846,252500.0],["2024-09-10",18.7621,18.9084,18.5986,18.8654,337500.0],["2024-09-11",18.9945,19.2182,18.8051,18.8395,280400.0],["2024-09-12",18.9945,19.399,18.9256,19.3817,183600.0],["2024-09-13",19.3817,19.6571,19.2526,19.3731,157100.0],["2024-09-16",19.4076,19.8207,19.4076,19.6572,244200.0],["2024-09-17",19.6141,20.0875,19.6141,19.8293,227700.0],["2024-09-18",19.8465,19.8981,19.5883,19.6141,187800.0],["2024-09-19",19.8121,19.967,19.5367,19.6572,207400.0],["2024-09-20",19.5711,19.7776,19.5539,19.6141,392800.0],["2024-09-23",19.7604,20.0358,19.5539,19.8981,118500.0],["2024-09-24",19.9928,20.0703,19.726,19.7604,99600.0],["2024-09-25",19.6227,19.8035,19.5539,19.5711,125000.0],["2024-09-26",19.5367,19.6485,19.0289,19.0547,143500.0],["2024-09-27",19.0547,19.6313,19.0547,19.4334,108200.0],["2024-09-30",19.3904,19.9239,19.3904,19.726,252200.0],["2024-10-01",19.5108,20.0358,19.5108,19.9498,124600.0],["2024-10-02",19.9584,20.0961,19.5969,19.7432,114100.0],["2024-10-03",19.6658,19.9756,19.6658,19.8293,127600.0],["2024-10-04",19.9584,19.967,19.6399,19.8035,130200.0],["2024-10-07",19.6744,19.9842,19.6744,19.8379,235500.0],["2024-10-08",19.8379,19.8379,19.3301,19.3904,196400.0],["2024-10-09",19.3904,19.6916,19.3129,19.6313,155100.0],["2024-10-10",19.7346,19.9239,19.5883,19.9067,109000.0],["2024-10-11",19.9326,20.0272,19.769,19.8465,116900.0],["2024-10-14",19.9326,19.9842,19.6485,19.7518,192600.0],["2024-10-15",19.5969,19.7088,19.3473,19.5797,176300.0],["2024-10-16",19.6313,19.8207,19.5453,19.5883,190100.0],["2024-10-17",19.6916,19.7088,19.0805,19.3817,367700.0],["2024-10-18",19.4162,19.4936,19.1149,19.2096,416700.0],["2024-10-21",19.3022,19.4167,19.0025,19.1611,725200.0],["2024-10-22",19.2669,19.2669,19.0113,19.1611,262300.0],["2024-10-23",19.1788,19.3639,19.0818,19.3462,110200.0],["2024-10-24",19.3903,19.4784,19.0642,19.4696,279200.0],["2024-10-25",19.5049,19.5842,19.3991,19.4608,231500.0],["2024-10-28",19.4608,19.5754,19.3903,19.4961,181900.0],["2024-10-29",19.5666,19.593,19.3374,19.593,244400.0],["2024-10-30",19.6106,19.8751,19.4696,19.6106,229000.0],["2024-10-31",19.3991,19.5313,19.17,19.2228,472100.0],["2024-11-01",19.4432,19.5666,19.1523,19.2581,242500.0],["2024-11-04",19.311,19.4255,19.0906,19.0994,355900.0],["2024-11-05",19.0818,19.3462,18.7204,19.1171,635300.0],["2024-11-06",19.6371,20.3598,19.4872,20.3334,415700.0],["2024-11-07",20.0601,20.5008,19.9456,20.3774,217700.0],["2024-11-08",20.2452,20.5978,20.1571,20.3157,276500.0],["2024-11-11",20.3069,20.7829,20.3069,20.5008,398600.0],["2024-11-12",20.4303,20.5978,20.1747,20.254,171100.0],["2024-11-13",20.1923,20.5185,20.0601,20.3069,334000.0],["2024-11-14",20.2717,20.4039,20.1835,20.2276,117100.0],["2024-11-15",20.21,20.4479,20.1218,20.1395,212000.0],["2024-11-18",20.1307,20.6507,20.1307,20.6242,232700.0],["2024-11-19",20.492,20.8269,20.492,20.8093,136600.0],["2024-11-20",20.8446,20.9063,20.5802,20.8093,206200.0],["2024-11-21",20.9591,21.1971,20.8093,21.0208,269800.0],["2024-11-22",21.109,21.2147,20.7652,20.9063,427900.0],["2024-11-25",21.109,21.1883,20.7741,20.8886,211600.0],["2024-11-26",20.9151,21.0297,20.6859,21.0208,129400.0],["2024-11-27",21.153,21.1883,20.9151,21.0914,98500.0],["2024-11-29",21.1971,21.3646,21.1178,21.1442,247800.0],["2024-12-02",21.1971,21.2853,20.7212,21.1178,199100.0],["2024-12-03",21.1531,21.2412,20.8975,21.1002,133000.0],["2024-12-04",20.9768,21.1971,20.4039,20.4391,185200.0],["2024-12-05",20.4479,20.6859,20.4215,20.4568,138900.0],["2024-12-06",20.5449,20.5449,20.0249,20.0337,315800.0],["2024-12-09",20.3069,20.6683,20.0954,20.113,236800.0],["2024-12-10",20.1835,20.6418,20.113,20.2188,458900.0],["2024-12-11",20.5361,21.1354,20.4391,20.7476,503100.0],["2024-12-12",20.7124,20.871,20.3246,20.4039,215600.0],["2024-12-13",20.4039,20.4568,20.0954,20.113,397400.0],["2024-12-16",20.0425,20.3951,19.9367,19.9367,117500.0],["2024-12-17",19.8574,19.8574,19.5313,19.7517,1173200.0],["2024-12-18",19.7517,20.1835,19.3815,19.5049,223300.0],["2024-12-19",19.69,19.8927,19.452,19.452,368800.0],["2024-12-20",19.3903,19.8134,18.9849,18.9849,945500.0],["2024-12-23",18.976,19.8839,18.976,19.8662,437800.0],["2024-12-24",19.8134,20.3334,19.8134,20.3246,61100.0],["2024-12-26",20.2805,20.4744,20.1042,20.3069,183100.0],["2024-12-27",20.3334,20.4568,19.8574,19.9808,354700.0],["2024-12-30",19.8574,20.6418,19.8574,20.4127,346000.0],["2024-12-31",20.3862,20.871,20.3686,20.7652,133700.0],["2025-01-02",20.8269,21.109,20.6419,21.0649,660100.0],["2025-01-03",21.0914,21.3734,20.9768,21.3558,662000.0],["2025-01-06",21.5849,21.5849,20.968,21.0561,122100.0],["2025-01-07",21.0825,21.2676,20.7917,20.9327,93300.0],["2025-01-08",20.8181,20.9591,20.6154,20.9591,157600.0],["2025-01-10",21.0737,21.347,20.7124,21.0032,138200.0],["2025-01-13",21.1266,21.5673,21.0649,21.3998,158200.0],["2025-01-14",21.3558,22.2636,21.3205,22.1754,271500.0],["2025-01-15",22.2548,22.6955,22.1314,22.2019,286700.0],["2025-01-16",22.2548,22.6338,22.1138,22.5104,285600.0],["2025-01-17",22.5985,22.8012,22.3429,22.7572,295300.0],["2025-01-21",22.8805,23.1802,22.669,23.1185,294800.0],["2025-01-22",23.1361,23.189,22.6955,22.6955,229000.0],["2025-01-23",22.7043,22.8541,22.4663,22.5544,353400.0],["2025-01-24",22.6514,23.2507,22.6514,23.0921,441200.0],["2025-01-27",22.8987,23.0696,21.8914,21.9184,645700.0],["2025-01-28",22.0353,22.7188,21.7745,22.6829,385100.0],["2025-01-29",22.6649,23.0516,22.485,23.0066,323900.0],["2025-01-30",23.2045,25.0843,22.8987,24.9673,2422700.0],["2025-01-31",24.7335,24.7335,23.6182,23.969,639900.0],["2025-02-03",23.4024,24.8594,23.1595,24.7874,783800.0],["2025-02-04",24.7245,25.3631,24.5176,25.2102,566100.0],["2025-02-05",25.3181,25.6329,24.9044,25.435,428000.0],["2025-02-06",25.5879,25.5879,25.1472,25.525,510800.0],["2025-02-07",25.5879,25.9477,25.2102,25.8937,594800.0],["2025-02-10",25.7228,27.0719,25.7228,26.2984,1727300.0],["2025-02-11",26.1635,26.5683,24.7874,25.417,711700.0],["2025-02-12",25.435,25.5339,24.1579,24.2568,702700.0],["2025-02-13",24.3288,25.489,24.3018,25.489,451800.0],["2025-02-14",25.426,25.6868,25.3361,25.5339,187900.0],["2025-02-18",25.7408,25.8937,25.426,25.6329,197700.0],["2025-02-19",25.489,25.7768,25.399,25.7138,279000.0],["2025-02-20",25.6329,25.7498,25.2731,25.6958,241800.0],["2025-02-21",25.7858,25.7858,24.9853,25.1382,230900.0],["2025-02-24",25.1292,25.1292,24.6705,24.9493,439700.0],["2025-02-25",24.6166,25.1562,24.5266,24.5716,373600.0],["2025-02-26",24.5716,25.0842,24.5266,24.7155,457900.0],["2025-02-27",24.9044,25.1562,24.3737,24.3737,601900.0],["2025-02-28",24.4996,24.6435,24.1039,24.3018,590900.0],["2025-03-03",24.2928,24.5716,23.4653,23.8071,485600.0],["2025-03-04",23.5283,23.5283,22.9707,23.1056,384100.0],["2025-03-05",23.1056,23.1595,22.5929,22.8088,549400.0],["2025-03-06",22.5659,22.8627,22.2781,22.413,349200.0],["2025-03-07",22.395,23.3844,22.386,22.8447,310900.0],["2025-03-10",22.5389,22.8447,22.3771,22.5749,231500.0],["2025-03-11",22.6289,22.8358,22.395,22.7278,279600.0],["2025-03-12",22.8447,23.2315,22.476,22.7638,226600.0],["2025-03-13",22.7818,23.1955,22.7278,22.8807,295300.0],["2025-03-14",23.0696,23.96,22.8987,23.7351,562400.0],["2025-03-17",23.6182,24.2658,23.6182,24.1759,315700.0],["2025-03-18",24.2748,24.6705,24.1039,24.3917,182900.0],["2025-03-19",24.5716,25.1742,24.3917,24.8504,233500.0],["2025-03-20",24.7335,24.8774,24.4547,24.6975,190000.0],["2025-03-21",24.7335,24.9583,24.2748,24.4007,1892300.0],["2025-03-24",24.4547,24.9044,24.4277,24.8504,96600.0],["2025-03-25",24.7785,25.1922,24.7785,24.9493,80300.0],["2025-03-26",25.1382,25.2641,24.1579,24.1938,180100.0],["2025-03-27",24.0949,24.5356,23.942,24.3108,139900.0],["2025-03-28",24.1669,24.2838,23.7981,24.2838,84400.0],["2025-03-31",23.8611,24.3557,23.8341,24.2658,105500.0],["2025-04-01",24.0859,24.6076,23.8341,24.4547,97300.0],["2025-04-02",24.4547,24.9583,24.1039,24.9044,82700.0],["2025-04-03",23.8341,24.1399,23.0606,23.2405,313100.0],["2025-04-04",22.3501,22.3591,20.8751,21.2258,575300.0],["2025-04-07",19.8408,21.5856,19.418,20.8571,449200.0],["2025-04-08",21.5586,21.6665,19.5889,19.8947,434100.0],["2025-04-09",19.5979,21.9723,19.535,21.7025,696300.0],["2025-04-10",21.4866,21.4866,20.0206,20.6322,300400.0],["2025-04-11",20.4973,21.3338,20.1555,21.3338,166200.0],["2025-04-14",21.8824,22.1342,21.4417,21.9633,155000.0],["2025-04-15",22.0892,22.422,21.7565,22.422,196600.0],["2025-04-16",22.485,22.7818,22.0533,22.404,87900.0],["2025-04-17",22.431,23.1865,22.413,22.6829,154200.0],["2025-04-21",22.7188,22.7188,21.6755,22.2332,186500.0],["2025-04-22",22.485,22.9617,22.2511,22.7278,183500.0],["2025-04-23",22.8537,23.1146,22.2421,22.5749,125400.0],["2025-04-24",22.8717,23.1236,22.6289,23.0066,104600.0],["2025-04-25",23.0786,23.0786,22.449,22.7188,170900.0],["2025-04-28",22.6591,23.1,22.3101,23.1,105400.0],["2025-04-29",22.9439,23.1827,22.7693,22.9622,117500.0],["2025-04-30",22.9163,22.9163,22.2366,22.4111,82200.0],["2025-05-01",22.4295,22.7602,22.255,22.4295,113600.0],["2025-05-02",22.4295,22.9255,22.2734,22.9255,63000.0],["2025-05-05",22.7969,22.7969,21.9703,22.3193,124400.0],["2025-05-06",21.5569,21.7774,20.9416,21.2722,257500.0],["2025-05-07",21.2998,21.5845,20.9507,21.2263,225700.0],["2025-05-08",21.4467,21.7498,21.1344,21.6304,610500.0],["2025-05-09",22.0805,22.5122,21.6212,22.2183,484800.0],["2025-05-12",22.5948,22.7418,22.007,22.1172,207300.0],["2025-05-13",22.3009,22.7785,22.1172,22.5948,164500.0],["2025-05-14",22.5489,22.5489,22.1264,22.4846,89000.0],["2025-05-15",22.3193,22.3652,21.9427,22.2274,142300.0],["2025-05-16",22.2091,22.402,21.7406,22.0989,158600.0],["2025-05-19",21.9335,22.3468,21.6672,22.2642,181700.0],["2025-05-20",22.1999,22.9622,22.0713,22.8428,178200.0],["2025-05-21",22.7326,23.0173,22.5765,22.6499,173500.0],["2025-05-22",22.6775,22.8428,22.1999,22.6867,160700.0],["2025-05-23",22.6867,23.1827,22.6867,22.9714,194100.0],["2025-05-27",23.247,23.7154,23.0082,23.6511,154300.0],["2025-05-28",23.8256,23.9726,23.4215,23.6603,154700.0],["2025-05-29",23.6144,23.9726,23.2745,23.3388,209400.0],["2025-05-30",23.2286,23.6695,23.1367,23.1459,1397000.0],["2025-06-02",23.6786,23.6786,22.852,23.1827,742600.0],["2025-06-03",23.3296,24.2849,23.2286,24.1654,311900.0],["2025-06-04",24.1838,24.34,23.7797,23.8348,245700.0],["2025-06-05",23.9818,23.9818,23.2653,23.596,164600.0],["2025-06-06",23.7429,24.0369,23.7154,23.8532,146700.0],["2025-06-09",23.8715,23.9083,23.348,23.5776,202800.0],["2025-06-10",23.6144,23.844,23.2561,23.2653,129500.0],["2025-06-11",23.4307,23.5041,23.0357,23.1551,382400.0],["2025-06-12",23.0265,23.3296,22.8612,23.2102,174200.0],["2025-06-13",23.2102,23.4123,22.9071,23.1735,245600.0],["2025-06-16",23.1276,23.3021,22.7693,22.9163,324000.0],["2025-06-17",22.8704,23.3664,22.6959,23.0265,351500.0],["2025-06-18",23.0908,23.2286,22.7418,23.2286,483700.0],["2025-06-20",23.2653,23.4398,22.8153,22.8796,1648100.0],["2025-06-23",22.9622,23.4123,22.4479,22.6408,208700.0],["2025-06-24",22.4754,22.9622,22.4754,22.5765,149300.0],["2025-06-25",22.5948,22.9347,21.9978,22.0805,244400.0],["2025-06-26",22.2274,22.5305,21.9611,22.4846,194200.0],["2025-06-27",22.503,22.8061,22.2917,22.4111,185700.0],["2025-06-30",22.3285,22.6683,22.154,22.3285,153800.0],["2025-07-01",22.4846,22.4846,21.9519,22.4295,165100.0],["2025-07-02",22.3468,23.0724,22.3468,22.8979,136000.0],["2025-07-03",22.9714,22.9806,22.6591,22.9163,61400.0],["2025-07-07",22.953,23.0541,22.1815,22.503,138600.0],["2025-07-08",22.6591,23.0357,22.4295,22.7602,137200.0],["2025-07-09",22.604,22.8612,22.503,22.6316,54400.0],["2025-07-10",22.5489,22.6683,22.4111,22.5856,133300.0],["2025-07-11",22.5948,22.8428,22.4571,22.6775,97100.0],["2025-07-14",23.201,24.3583,22.5581,22.705,512900.0],["2025-07-15",22.5765,22.9439,22.3836,22.4295,131500.0],["2025-07-16",22.4571,22.6316,22.0437,22.154,113600.0],["2025-07-17",22.0805,22.2183,21.9611,22.1907,89900.0],["2025-07-18",22.4571,22.4571,22.0713,22.2642,123200.0],["2025-07-21",22.3928,22.4938,21.9703,22.0346,136900.0],["2025-07-22",22.0437,22.3009,22.0437,22.1999,94300.0],["2025-07-23",22.3836,22.6408,22.2734,22.5581,102600.0],["2025-07-24",22.5765,22.9347,22.503,22.8061,133000.0],["2025-07-25",22.7602,22.9347,22.3285,22.5581,393000.0],["2025-07-28",22.6097,22.7693,22.4595,22.4971,192300.0],["2025-07-29",22.4595,22.7036,22.2906,22.6848,163200.0],["2025-07-30",22.666,22.713,22.3375,22.5909,123800.0],["2025-07-31",22.5909,22.6566,22.2624,22.3845,117500.0],["2025-08-01",22.3751,22.3751,21.5679,21.7556,194400.0],["2025-08-04",21.6712,21.9433,21.4741,21.9433,232300.0],["2025-08-05",22.1029,22.2718,21.8026,21.9433,128300.0],["2025-08-06",22.0466,22.6473,22.0466,22.3751,153100.0],["2025-08-07",22.6191,22.8819,21.9621,22.0466,233300.0],["2025-08-08",22.2624,22.8537,22.1217,22.8537,297600.0],["2025-08-11",22.5534,22.6285,22.2155,22.2343,178000.0],["2025-08-12",22.5159,22.9382,22.3563,22.8631,197700.0],["2025-08-13",22.9476,23.0696,22.6097,23.0696,132300.0],["2025-08-14",23.0696,23.0696,22.5252,22.835,96900.0],["2025-08-15",22.8068,22.9945,22.713,22.7317,62200.0],["2025-08-18",22.713,22.9007,22.4877,22.7787,126900.0],["2025-08-19",22.8068,22.9382,22.6097,22.7505,61500.0],["2025-08-20",22.6566,22.9007,22.6566,22.7411,76200.0],["2025-08-21",22.835,22.9476,22.6379,22.7787,97500.0],["2025-08-22",22.9288,23.0978,22.6473,22.9007,116500.0],["2025-08-25",22.9664,22.9664,22.5252,22.5816,91100.0],["2025-08-26",22.5816,22.713,22.1967,22.4877,117100.0],["2025-08-27",22.3375,22.666,22.3375,22.5628,104000.0],["2025-08-28",22.4126,22.6754,22.3845,22.666,80400.0],["2025-08-29",22.4408,22.8068,22.4408,22.5816,274900.0],["2025-09-02",22.6191,22.6754,22.3938,22.4126,125500.0],["2025-09-03",22.4314,22.5252,22.2155,22.2718,158500.0],["2025-09-04",22.2718,22.5722,22.2061,22.3281,196900.0],["2025-09-05",22.4314,22.4783,21.9152,22.0184,152700.0],["2025-09-08",22.0466,22.422,21.5491,21.6993,237600.0],["2025-09-09",21.6805,22.3375,21.6149,21.8213,199000.0],["2025-09-10",21.9715,22.3188,21.5961,21.7181,293400.0],["2025-09-11",21.7275,22.3469,21.7275,22.3469,263800.0],["2025-09-12",22.3469,22.9851,22.2155,22.6473,600000.0],["2025-09-15",22.5722,23.0133,22.5252,22.5252,503200.0],["2025-09-16",22.4408,22.8913,22.4408,22.7787,273800.0],["2025-09-17",22.6003,23.1635,22.6003,22.9382,360700.0],["2025-09-18",22.8819,23.1541,22.7974,22.8162,358000.0],["2025-09-19",22.8537,22.9757,21.8119,21.9997,1649000.0],["2025-09-22",22.056,22.0841,21.3802,21.3896,259400.0],["2025-09-23",21.4835,22.0184,21.4835,21.8401,212100.0],["2025-09-24",22.0184,22.3845,22.0184,22.3094,155800.0],["2025-09-25",22.2437,22.5909,22.178,22.5346,115800.0],["2025-09-26",22.544,22.8068,22.544,22.7317,115800.0],["2025-09-29",22.788,22.788,22.3845,22.6566,103100.0],["2025-09-30",22.6379,22.7411,22.3469,22.5252,169400.0],["2025-10-01",22.5816,22.6848,22.3845,22.3938,94100.0],["2025-10-02",22.2906,22.5252,22.0466,22.1311,87300.0],["2025-10-03",22.1592,22.4783,21.8964,21.9058,93100.0],["2025-10-06",22.1404,22.1686,21.8213,21.9809,143000.0],["2025-10-07",21.9621,22.3657,21.6993,22.3563,175400.0],["2025-10-08",22.3,22.3469,22.0841,22.3,100100.0],["2025-10-09",22.3281,22.5159,21.7744,21.9433,115000.0],["2025-10-10",21.8119,22.1029,21.0799,21.1174,230800.0],["2025-10-13",21.5116,21.7087,21.3239,21.4271,205400.0],["2025-10-14",21.3239,21.6618,21.1643,21.4365,284000.0],["2025-10-15",21.6805,22.0747,21.5867,21.5867,158200.0],["2025-10-16",21.6618,21.6993,21.1268,21.2582,209000.0],["2025-10-17",21.4834,21.7932,21.2676,21.6618,131900.0],["2025-10-20",21.8495,22.1311,21.7087,21.9715,193000.0],["2025-10-21",22.056,22.3657,21.8776,21.9152,94300.0],["2025-10-22",22.056,22.1967,21.6055,21.9809,151700.0],["2025-10-23",22.178,22.2812,21.277,21.2864,500200.0],["2025-10-24",22.2343,22.2343,21.4084,21.6148,337000.0],["2025-10-27",21.61,21.8213,21.3411,21.5236,199100.0],["2025-10-28",21.5332,21.6581,21.1778,21.3699,339800.0],["2025-10-29",21.466,21.7349,21.1394,21.1874,215400.0],["2025-10-30",21.2259,21.5908,21.0338,21.2643,247200.0],["2025-10-31",21.1874,21.4372,20.9858,21.1971,128800.0],["2025-11-03",21.3123,21.5044,21.0818,21.3891,922800.0],["2025-11-04",21.2067,21.5044,21.053,21.1202,273200.0],["2025-11-05",22.0807,22.7242,21.6773,22.5129,421700.0],["2025-11-06",22.6761,23.3196,22.3688,23.1756,369300.0],["2025-11-07",23.2812,23.2908,22.5225,22.8106,277200.0],["2025-11-10",22.9643,22.9643,22.1863,22.5225,431000.0],["2025-11-11",22.4648,23.1564,22.4648,23.0507,202300.0],["2025-11-12",22.9066,22.9643,21.9654,22.2151,497600.0],["2025-11-13",22.3976,22.6473,22.2151,22.5801,299000.0],["2025-11-14",22.6089,23.0507,22.4072,22.8874,133800.0],["2025-11-17",22.705,22.9259,22.388,22.4264,134800.0],["2025-11-18",22.5897,22.6377,22.2439,22.5033,124200.0],["2025-11-19",22.34,22.849,22.1863,22.6857,135500.0],["2025-11-20",22.897,23.3388,22.5033,22.753,221800.0],["2025-11-21",22.6953,23.0411,22.6281,22.705,228400.0],["2025-11-24",22.6089,23.0411,22.4744,22.8298,164900.0],["2025-11-25",22.7818,23.5982,22.7818,23.579,168800.0],["2025-11-26",23.4445,24.1744,23.4157,24.1744,412100.0],["2025-11-28",24.0208,24.5394,24.0208,24.2513,177500.0],["2025-12-01",24.7795,25.0388,23.7614,24.2705,453700.0],["2025-12-02",24.3377,24.3377,23.5598,23.6462,192200.0],["2025-12-03",23.8287,24.1456,23.7903,23.8191,279400.0],["2025-12-04",23.8287,24.1456,23.3773,23.5117,243900.0],["2025-12-05",23.4925,23.9247,23.1372,23.31,284200.0],["2025-12-08",23.2524,23.4925,23.0507,23.2524,137400.0],["2025-12-09",23.4253,23.6942,23.1948,23.2428,104900.0],["2025-12-10",23.0891,23.5598,23.0891,23.1852,189900.0],["2025-12-11",23.0699,23.6846,23.0699,23.627,184600.0],["2025-12-12",23.8095,23.8095,23.2044,23.3004,184800.0],["2025-12-15",23.31,23.31,22.6953,22.9451,310000.0],["2025-12-16",23.1372,23.1372,22.2631,22.5801,283800.0],["2025-12-17",22.6185,22.8682,22.3208,22.7338,161300.0],["2025-12-18",22.6953,22.9066,22.3976,22.6281,158500.0],["2025-12-19",22.6665,22.8874,21.7541,21.7541,758900.0],["2025-12-22",21.9558,22.388,21.9558,22.023,391200.0],["2025-12-23",22.0903,22.5033,22.0807,22.1287,401100.0],["2025-12-24",22.3016,22.5417,22.1287,22.1959,197600.0],["2025-12-26",22.2343,22.5225,21.9942,21.9942,263900.0],["2025-12-29",22.1671,22.34,21.8213,21.8309,296300.0],["2025-12-30",22.0422,22.2439,21.8309,22.1863,222600.0],["2025-12-31",21.9942,22.3208,21.8117,22.0903,420800.0],["2026-01-02",22.0518,22.9066,21.975,22.849,222800.0],["2026-01-05",23.0507,23.214,22.4072,23.0699,182500.0],["2026-01-06",22.9643,23.3965,22.7722,22.8586,424300.0],["2026-01-07",22.8778,23.2332,22.6953,23.0027,250000.0],["2026-01-08",23.0027,23.7614,23.0027,23.7038,161300.0],["2026-01-09",23.7038,24.0784,23.5021,24.0496,273700.0],["2026-01-12",24.1264,24.1456,23.8383,24.1264,160900.0],["2026-01-13",24.2513,24.5298,24.2032,24.4722,172400.0],["2026-01-14",24.5106,24.9236,24.1072,24.3377,208500.0],["2026-01-15",24.0112,24.7123,24.0112,24.7123,271900.0],["2026-01-16",24.7027,24.7027,24.2513,24.6162,166200.0],["2026-01-20",24.6258,24.7315,23.7999,23.9823,319000.0],["2026-01-21",24.1552,24.7315,24.088,24.136,151900.0],["2026-01-22",24.04,24.4242,24.04,24.184,193700.0],["2026-01-23",24.4242,24.549,24.1456,24.1552,271000.0],["2026-01-26",24.2778,24.6212,23.856,24.4446,266200.0],["2026-01-27",24.3661,24.8272,24.2877,24.7193,366300.0],["2026-01-28",24.886,24.886,24.4642,24.7585,179100.0],["2026-01-29",24.8762,25.3078,24.7389,25.3078,335600.0],["2026-01-30",25.0135,25.3667,24.631,25.3667,172400.0],["2026-02-02",25.2391,25.2391,24.6015,24.8272,229500.0],["2026-02-03",24.886,25.0528,24.631,25.043,103300.0],["2026-02-04",25.1803,25.3961,24.6506,25.3176,130400.0],["2026-02-05",25.2097,25.6609,25.1116,25.6511,264800.0],["2026-02-06",25.7787,25.9846,25.5923,25.8473,203000.0],["2026-02-09",25.7787,26.4261,25.7394,26.2103,442200.0],["2026-02-10",26.2887,26.2887,25.4942,26.0729,229500.0],["2026-02-11",26.3378,26.6124,26.0827,26.5143,142200.0],["2026-02-12",26.3084,26.6811,25.6413,25.916,198900.0],["2026-02-13",25.7002,26.171,25.7002,26.0926,122900.0],["2026-02-17",26.5634,26.5634,25.1214,25.4353,264100.0],["2026-02-18",26.0926,26.2299,25.5727,26.0533,166500.0],["2026-02-19",26.2397,26.3868,25.7394,26.3868,208100.0],["2026-02-20",26.5045,26.6909,25.9454,26.2593,206800.0],["2026-02-23",26.3084,26.789,25.8964,26.4261,185400.0],["2026-02-24",26.4359,26.4457,26.0043,26.4261,147000.0],["2026-02-25",26.5242,27.0931,26.0925,27.044,284600.0],["2026-02-26",27.044,27.1618,26.7596,27.0735,134000.0],["2026-02-27",27.0637,27.0931,26.5438,26.7988,186800.0],["2026-03-02",26.8479,27.2304,26.4751,27.2206,175700.0],["2026-03-03",27.3089,27.3089,26.2985,26.9067,245600.0],["2026-03-04",26.8773,27.1912,26.4359,27.1814,145400.0],["2026-03-05",27.1029,27.3481,26.8479,27.2206,155400.0],["2026-03-06",27.2697,27.3187,26.8577,27.2795,219000.0],["2026-03-09",27.4658,27.4953,26.7301,26.9558,288600.0],["2026-03-10",26.7596,27.5541,26.5536,27.0048,447900.0],["2026-03-11",27.2893,27.4658,26.8969,26.9263,140800.0],["2026-03-12",26.9558,27.2304,26.328,26.7302,216800.0],["2026-03-13",26.8282,27.1029,26.3868,27.1029,243600.0],["2026-03-16",26.946,27.456,26.5634,27.456,163100.0],["2026-03-17",27.456,28.0642,27.456,27.868,185500.0],["2026-03-18",27.7994,27.8092,27.2697,27.7111,161800.0],["2026-03-19",27.6718,28.3487,27.4757,27.9857,251400.0],["2026-03-20",28.1623,28.2506,27.6816,28.1133,1271100.0],["2026-03-23",27.7895,28.1525,27.3285,27.4266,330800.0],["2026-03-24",27.6032,28.1034,27.3776,27.9073,112400.0],["2026-03-25",27.8974,28.0446,27.6424,27.6915,99900.0],["2026-03-26",27.5639,28.2212,27.2893,27.9171,330800.0],["2026-03-27",27.7307,27.9563,27.2206,27.6326,235500.0],["2026-03-30",27.7797,27.7797,26.4849,26.7694,154000.0],["2026-03-31",26.6419,27.1029,26.2495,26.6026,170900.0],["2026-04-01",26.5732,27.201,26.0435,27.1421,188100.0],["2026-04-02",27.1225,27.4364,26.8381,27.0931,76800.0],["2026-04-06",26.9165,27.0735,26.6419,26.9361,114800.0],["2026-04-07",26.8381,27.3481,26.8381,27.1519,128500.0],["2026-04-08",26.5536,27.7699,26.5242,27.7111,148500.0],["2026-04-09",27.5737,28.1231,26.6222,27.1618,232200.0],["2026-04-10",26.9754,27.1323,26.7105,27.044,48500.0],["2026-04-13",27.3285,27.3285,26.5536,27.0048,159200.0],["2026-04-14",27.0048,27.1127,26.1906,26.4849,257900.0],["2026-04-15",26.6124,26.7988,26.2593,26.328,75500.0],["2026-04-16",26.2985,26.6517,26.122,26.2103,219200.0],["2026-04-17",26.0533,26.1612,25.3863,26.0239,161300.0],["2026-04-20",26.1024,26.328,25.6119,25.7492,314200.0],["2026-04-21",25.7983,26.3868,25.3765,25.9454,137600.0],["2026-04-22",25.9945,26.4849,25.9454,26.3476,190800.0],["2026-04-23",26.4947,26.9558,26.3574,26.9067,124500.0],["2026-04-24",26.7596,27.0735,26.74,26.995,179300.0],["2026-04-27",26.75,27.11,26.74,26.78,108600.0],["2026-04-28",27.05,27.26,26.57,27.18,157800.0],["2026-04-29",27.29,27.31,26.81,27.19,114900.0],["2026-04-30",26.87,27.48,26.66,27.47,214400.0],["2026-05-01",27.59,27.77,27.18,27.75,134300.0],["2026-05-04",27.65,27.77,26.86,26.95,191300.0],["2026-05-05",26.76,27.7,26.75,27.35,107300.0],["2026-05-06",27.16,27.39,26.51,27.0,171200.0],["2026-05-07",26.8,27.61,26.39,27.61,222300.0],["2026-05-08",27.8,28.14,27.35,28.14,492000.0],["2026-05-11",28.05,28.19,27.33,27.43,220100.0],["2026-05-12",27.66,29.47,27.26,29.22,252700.0],["2026-05-13",29.11,29.5,28.62,28.71,135500.0],["2026-05-14",28.54,29.67,28.5,29.51,255100.0],["2026-05-15",29.49,29.94,29.24,29.67,224200.0],["2026-05-18",29.63,30.43,28.97,30.19,203100.0],["2026-05-19",30.4,30.55,29.76,30.3,161300.0],["2026-05-20",30.3,30.36,29.19,29.66,169600.0],["2026-05-21",29.75,29.84,29.19,29.45,132700.0],["2026-05-22",29.5,29.6,28.9,29.09,208800.0],["2026-05-26",28.9,29.44,28.27,29.09,249500.0],["2026-05-27",29.15,29.45,28.52,28.99,265200.0],["2026-05-28",28.77,29.19,28.59,28.72,203200.0],["2026-05-29",28.5,28.83,27.41,27.53,262600.0],["2026-06-01",27.36,28.18,27.36,27.85,278400.0],["2026-06-02",27.95,28.56,27.74,28.48,183300.0],["2026-06-03",28.28,28.52,27.65,27.9,142600.0],["2026-06-04",27.71,28.84,27.71,28.62,110000.0],["2026-06-05",28.78,28.78,27.7,27.85,111200.0],["2026-06-08",27.91,28.43,27.72,27.84,60100.0],["2026-06-09",27.75,28.16,27.66,27.66,133000.0],["2026-06-10",27.59,28.26,27.59,27.71,98600.0],["2026-06-11",27.65,28.29,27.63,28.29,108700.0],["2026-06-12",27.98,27.98,26.01,26.73,801900.0],["2026-06-15",26.5,26.81,26.01,26.04,403100.0],["2026-06-16",26.0,26.36,25.58,25.75,357000.0],["2026-06-17",25.76,25.98,25.08,25.53,404600.0],["2026-06-18",25.28,25.66,24.82,25.06,1722600.0],["2026-06-22",25.0,25.94,24.82,25.56,331900.0],["2026-06-23",25.6,26.35,25.5,26.26,153000.0],["2026-06-24",26.2,26.49,24.81,24.81,367300.0],["2026-06-25",24.95,26.41,24.91,26.39,174200.0],["2026-06-26",26.1,26.51,26.1,26.34,108700.0],["2026-06-29",26.15,26.42,26.02,26.03,86300.0],["2026-06-30",26.25,26.5,26.09,26.39,67400.0],["2026-07-01",26.09,26.73,25.81,26.1,193300.0],["2026-07-02",26.1,26.5719,26.04,26.36,149559.0],["2026-07-06",26.06,26.6,25.5,25.51,164660.082357],["2026-07-07",25.92,26.2799,25.64,26.06,122257.911856],["2026-07-08",26.23,27.18,26.01,27.02,359631.0685],["2026-07-09",27.06,27.3,26.27,26.5,114781.383949],["2026-07-10",26.45,27.0927,26.1701,26.48,54121.243185],["2026-07-13",26.8,27.16,26.4101,26.89,295799.035804],["2026-07-14",26.8,27.24,26.8,27.1,205399.66682],["2026-07-15",27.26,27.4134,26.59,26.6,233424.695399],["2026-07-16",26.6,27.25,26.6,26.91,74296.297532],["2026-07-17",27.01,27.0867,26.02,26.09,191652.309632],["2026-07-20",26.25,27.08,26.25,26.76,201109.294011],["2026-07-21",26.89,27.1699,26.74,26.97,123276.562253],["2026-07-22",27.24,27.3899,26.81,26.87,140851.248807],["2026-07-23",26.94,27.39,26.65,26.9,176367.187421],["2026-07-24",26.89,27.24,26.31,26.38,203797.33618],["2026-07-27",25.75,26.025,25.53,25.69,331347.444142],["2026-07-28",25.68,26.08,25.37,25.89,181548.688128],["2026-07-29",25.91,26.16,25.4,25.44,206898.907011],["2026-07-30",25.51,26.14,25.51,26.12,242566.423949],["2026-07-31",26.34,26.61,25.81,26.16,333801.223244],["2026-08-03",26.03,26.32,25.26,25.7,420555.222302],["2026-08-04",26,26.4,25.6415,26.32,211377.13347],["2026-08-05",26.25,26.4707,25.66,25.71,177961.135173],["2026-08-06",26.04,26.39,25.97,26.08,212221.329985],["2026-08-07",26.09,26.2299,25.46,25.82,278471.092812],["2026-08-10",25.75,26.085,25.63,25.6606,45764.691631],["2026-08-11",25.66,26.23,25.6,25.84,208611.514126],["2026-08-12",25.93,26.53,25.8,26.5,157643.164265],["2026-08-13",26.51,26.51,25.85,26.06,344989.482134]]}