{"t":"CGBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-14",5.9789,6.1873,5.9217,6.0898,3368100.0],["2017-06-15",6.1369,6.1436,6.0865,6.1369,531000.0],["2017-06-16",6.1201,6.1631,6.1201,6.147,182800.0],["2017-06-19",6.147,6.1638,6.1066,6.1537,201200.0],["2017-06-20",6.1066,6.1907,5.9856,6.1705,343600.0],["2017-06-21",6.1537,6.184,6.1066,6.1584,187200.0],["2017-06-22",6.1537,6.1773,6.1235,6.1705,348600.0],["2017-06-23",6.1705,6.1874,6.1369,6.1436,222300.0],["2017-06-26",6.184,6.221,6.1705,6.2143,385600.0],["2017-06-27",6.221,6.221,6.1874,6.2176,176900.0],["2017-06-28",6.2451,6.2794,6.2152,6.2416,153500.0],["2017-06-29",6.2245,6.2931,6.149,6.1867,159700.0],["2017-06-30",6.1799,6.2416,6.1799,6.1799,110300.0],["2017-07-03",6.2245,6.2965,6.1963,6.2862,69200.0],["2017-07-05",6.221,6.2794,6.2108,6.2485,109500.0],["2017-07-06",6.2451,6.2794,6.2073,6.2073,25900.0],["2017-07-07",6.2073,6.2588,6.1936,6.2176,30200.0],["2017-07-10",6.2451,6.2622,6.1799,6.2039,84300.0],["2017-07-11",6.2142,6.2554,6.2039,6.2382,99300.0],["2017-07-12",6.2554,6.2787,6.2279,6.2382,96000.0],["2017-07-13",6.2451,6.2622,6.2382,6.2485,89400.0],["2017-07-14",6.2519,6.2622,6.2348,6.2519,47500.0],["2017-07-17",6.2622,6.3171,6.2382,6.2382,85500.0],["2017-07-18",6.2005,6.2931,6.2005,6.2382,120900.0],["2017-07-19",6.2622,6.2859,6.2108,6.2176,103300.0],["2017-07-20",6.2279,6.2862,6.1764,6.1764,231900.0],["2017-07-21",6.1593,6.2859,6.1593,6.2451,90600.0],["2017-07-24",6.2451,6.3171,6.2451,6.3068,137000.0],["2017-07-25",6.2485,6.348,6.2485,6.324,82000.0],["2017-07-26",6.3206,6.348,6.3068,6.324,44400.0],["2017-07-27",6.3103,6.348,6.3068,6.3377,79400.0],["2017-07-28",6.3446,6.3652,6.3377,6.348,70300.0],["2017-07-31",6.3514,6.3652,6.3377,6.3411,49200.0],["2017-08-01",6.348,6.3995,6.3308,6.3755,72700.0],["2017-08-02",6.3755,6.3823,6.3411,6.3446,70100.0],["2017-08-03",6.3309,6.396,6.3309,6.3823,133100.0],["2017-08-04",6.3823,6.3823,6.3549,6.3652,84300.0],["2017-08-07",6.3514,6.3823,6.2965,6.3789,147000.0],["2017-08-08",6.3789,6.3789,6.3308,6.3583,38100.0],["2017-08-09",6.3308,6.3583,6.2965,6.2965,165900.0],["2017-08-10",6.3103,6.3617,6.2965,6.3103,68900.0],["2017-08-11",6.3617,6.3617,6.2965,6.3,86400.0],["2017-08-14",6.3068,6.3477,6.2965,6.3171,58200.0],["2017-08-15",6.3377,6.3411,6.2108,6.3,129900.0],["2017-08-16",6.324,6.324,6.2488,6.3137,36600.0],["2017-08-17",6.3137,6.324,6.2451,6.2759,54800.0],["2017-08-18",6.2451,6.324,6.2451,6.2794,18300.0],["2017-08-21",6.2931,6.2931,6.2485,6.2794,18500.0],["2017-08-22",6.2794,6.324,6.2732,6.324,27800.0],["2017-08-23",6.3,6.3411,6.2657,6.3068,28300.0],["2017-08-24",6.3027,6.3442,6.2897,6.3137,22700.0],["2017-08-25",6.3446,6.3514,6.3103,6.348,11800.0],["2017-08-28",6.3514,6.3823,6.3171,6.3583,61800.0],["2017-08-29",6.3823,6.3823,6.324,6.3549,58400.0],["2017-08-30",6.3755,6.3755,6.3034,6.3514,49500.0],["2017-08-31",6.3514,6.3686,6.3068,6.348,36500.0],["2017-09-01",6.3789,6.3789,6.3171,6.348,28000.0],["2017-09-05",6.324,6.348,6.3034,6.3034,45200.0],["2017-09-06",6.324,6.372,6.3068,6.3103,27100.0],["2017-09-07",6.348,6.3724,6.3137,6.3446,19600.0],["2017-09-08",6.3823,6.3823,6.2451,6.2828,46500.0],["2017-09-11",6.3068,6.4166,6.3061,6.3652,138900.0],["2017-09-12",6.3446,6.3446,6.2931,6.3446,75800.0],["2017-09-13",6.3206,6.3411,6.3137,6.3206,111700.0],["2017-09-14",6.3137,6.3549,6.2934,6.348,107800.0],["2017-09-15",6.3137,6.6054,6.3058,6.3171,628800.0],["2017-09-18",6.3137,6.4369,6.2931,6.3926,57300.0],["2017-09-19",6.3995,6.4166,6.3206,6.348,103100.0],["2017-09-20",6.5024,6.5024,6.3343,6.4818,122100.0],["2017-09-21",6.4441,6.5299,6.3346,6.396,233200.0],["2017-09-22",6.3823,6.5127,6.3789,6.4201,73900.0],["2017-09-25",6.4235,6.5041,6.3892,6.4509,59800.0],["2017-09-26",6.4715,6.5196,6.4396,6.4578,54000.0],["2017-09-27",6.499,6.499,6.4022,6.4441,136700.0],["2017-09-28",6.5106,6.5736,6.5106,6.5491,133800.0],["2017-09-29",6.5421,6.6121,6.4119,6.5876,315800.0],["2017-10-02",6.6226,6.6503,6.5106,6.5631,62400.0],["2017-10-03",6.5806,6.6471,6.5316,6.6086,111100.0],["2017-10-04",6.5806,6.6121,6.5456,6.5946,120300.0],["2017-10-05",6.6086,6.6086,6.5281,6.5701,126200.0],["2017-10-06",6.5736,6.6051,6.5169,6.6051,93400.0],["2017-10-09",6.6086,6.6086,6.4861,6.4966,66500.0],["2017-10-10",6.5246,6.5771,6.4826,6.5211,91800.0],["2017-10-11",6.5281,6.5911,6.4896,6.5246,84200.0],["2017-10-12",6.5281,6.5981,6.5001,6.5316,63500.0],["2017-10-13",6.5456,6.5631,6.4931,6.5561,42400.0],["2017-10-16",6.5193,6.6051,6.5193,6.5456,63300.0],["2017-10-17",6.5631,6.6016,6.5106,6.5456,48000.0],["2017-10-18",6.5701,6.5911,6.4791,6.5211,63100.0],["2017-10-19",6.5281,6.6051,6.5001,6.5386,89000.0],["2017-10-20",6.5526,6.5911,6.5106,6.5386,78000.0],["2017-10-23",6.5316,6.5631,6.4791,6.4966,49700.0],["2017-10-24",6.5386,6.5522,6.4826,6.4861,79000.0],["2017-10-25",6.5176,6.5316,6.3079,6.4686,102700.0],["2017-10-26",6.4931,6.4931,6.3951,6.4091,49000.0],["2017-10-27",6.3916,6.5102,6.3916,6.4931,74700.0],["2017-10-30",6.5036,6.5246,6.4476,6.4721,64900.0],["2017-10-31",6.4966,6.5246,6.4493,6.4896,120200.0],["2017-11-01",6.5106,6.5106,6.4528,6.4721,40100.0],["2017-11-02",6.4581,6.4791,6.4406,6.4441,55900.0],["2017-11-03",6.4476,6.4476,6.4056,6.4056,29800.0],["2017-11-06",6.4091,6.4301,6.3041,6.4126,56200.0],["2017-11-07",6.4406,6.4406,6.3356,6.3496,75500.0],["2017-11-08",6.3251,6.3986,6.3251,6.3601,95800.0],["2017-11-09",6.4161,6.4318,6.3881,6.4056,55200.0],["2017-11-10",6.4406,6.5099,6.4091,6.4896,36500.0],["2017-11-13",6.4791,6.5239,6.3881,6.4196,28700.0],["2017-11-14",6.4231,6.4931,6.4056,6.4266,30300.0],["2017-11-15",6.4266,6.5001,6.4056,6.4056,18700.0],["2017-11-16",6.4091,6.4546,6.4056,6.4546,25600.0],["2017-11-17",6.4791,6.4791,6.4231,6.4616,29200.0],["2017-11-20",6.4721,6.5106,6.4371,6.4511,20200.0],["2017-11-21",6.4826,6.5036,6.4476,6.4476,17600.0],["2017-11-22",6.4756,6.4931,6.4441,6.4861,30400.0],["2017-11-24",6.5106,6.5176,6.4686,6.5071,29800.0],["2017-11-27",6.5176,6.5176,6.4651,6.4791,16700.0],["2017-11-28",6.4966,6.4966,6.4336,6.4931,50700.0],["2017-11-29",6.5071,6.5141,6.4248,6.4581,12700.0],["2017-11-30",6.4616,6.5172,6.4616,6.4931,23600.0],["2017-12-01",6.5176,6.5176,6.4476,6.4511,24100.0],["2017-12-04",6.5106,6.5106,6.4616,6.4791,17800.0],["2017-12-05",6.5071,6.5106,6.4441,6.4651,35400.0],["2017-12-06",6.5106,6.5106,6.4441,6.4476,23000.0],["2017-12-07",6.5001,6.5001,6.4091,6.4091,28200.0],["2017-12-08",6.4406,6.5071,6.3884,6.4546,29400.0],["2017-12-11",6.4651,6.4756,6.3601,6.4021,128900.0],["2017-12-12",6.4336,6.4336,6.3111,6.3286,137600.0],["2017-12-13",6.3111,6.3111,6.0205,6.0555,603800.0],["2017-12-14",6.0555,6.0555,5.94,5.9645,667000.0],["2017-12-15",6.0205,6.1483,5.9855,6.0801,198800.0],["2017-12-18",6.1361,6.2271,6.1361,6.1571,285500.0],["2017-12-19",6.1956,6.2726,6.1606,6.2271,248600.0],["2017-12-20",6.2621,6.4056,6.1518,6.3496,280900.0],["2017-12-21",6.3916,6.4108,6.3006,6.3741,114000.0],["2017-12-22",6.4056,6.4231,6.3268,6.4196,151900.0],["2017-12-26",6.4231,6.6121,6.4,6.5596,385800.0],["2017-12-27",6.6121,6.7066,6.5543,6.6436,439900.0],["2017-12-28",6.737,6.967,6.7047,6.87,337800.0],["2017-12-29",6.8915,7.2939,6.8556,7.2005,1566700.0],["2018-01-02",7.1969,7.2149,6.6041,6.64,300300.0],["2018-01-03",6.6508,6.7262,6.529,6.6903,84700.0],["2018-01-04",6.6759,6.7586,6.6292,6.6652,120300.0],["2018-01-05",6.6831,6.6831,6.5771,6.6292,105500.0],["2018-01-08",6.6436,6.6436,6.5865,6.64,88100.0],["2018-01-09",6.6472,6.658,6.4841,6.5502,176100.0],["2018-01-10",6.5394,6.6472,6.5071,6.561,177300.0],["2018-01-11",6.5861,6.6436,6.5502,6.6184,47200.0],["2018-01-12",6.6113,6.6472,6.5825,6.6364,79700.0],["2018-01-16",6.6328,6.6432,6.5861,6.6149,205300.0],["2018-01-17",6.6149,6.6472,6.4963,6.5969,111500.0],["2018-01-18",6.6364,6.64,6.5502,6.5646,159400.0],["2018-01-19",6.5646,6.69,6.4891,6.5574,99700.0],["2018-01-22",6.5574,6.6939,6.4891,6.5178,145200.0],["2018-01-23",6.5322,6.6468,6.5035,6.5394,116200.0],["2018-01-24",6.5753,6.5753,6.5143,6.5322,70000.0],["2018-01-25",6.561,6.575,6.4891,6.5394,75900.0],["2018-01-26",6.543,6.543,6.4783,6.5107,91500.0],["2018-01-29",6.4963,6.543,6.4675,6.4711,100000.0],["2018-01-30",6.4675,6.5358,6.4208,6.4496,93300.0],["2018-01-31",6.4783,6.525,6.4352,6.4496,121700.0],["2018-02-01",6.4352,6.539,6.4101,6.428,67300.0],["2018-02-02",6.3885,6.4316,6.3094,6.3274,104200.0],["2018-02-05",6.3094,6.6292,6.022,6.252,294900.0],["2018-02-06",6.1981,6.3633,6.1621,6.331,173200.0],["2018-02-07",6.3274,6.4999,6.2699,6.4101,225200.0],["2018-02-08",6.428,6.4424,6.2663,6.2915,79500.0],["2018-02-09",6.3166,6.4963,6.1837,6.2987,155500.0],["2018-02-12",6.349,6.5358,6.2879,6.4352,92800.0],["2018-02-13",6.4029,6.5466,6.3957,6.5322,110100.0],["2018-02-14",6.4963,6.5214,6.4029,6.4675,124700.0],["2018-02-15",6.4963,6.5046,6.3317,6.4172,170900.0],["2018-02-16",6.3849,6.5358,6.3849,6.5035,104500.0],["2018-02-20",6.4675,6.5394,6.3741,6.3849,100800.0],["2018-02-21",6.3813,6.5355,6.3597,6.3705,87600.0],["2018-02-22",6.4101,6.4496,6.2987,6.3238,223300.0],["2018-02-23",6.3741,6.4219,6.2017,6.3059,115800.0],["2018-02-26",6.349,6.4172,6.2843,6.3059,53600.0],["2018-02-27",6.3059,6.3777,6.2124,6.2412,101100.0],["2018-02-28",6.3849,6.5969,6.1945,6.2052,305500.0],["2018-03-01",6.216,6.3792,6.1118,6.1514,124900.0],["2018-03-02",6.1549,6.2825,6.0903,6.119,344700.0],["2018-03-05",6.1873,6.2591,6.0831,6.2376,270800.0],["2018-03-06",6.2591,6.3633,6.1873,6.2879,166900.0],["2018-03-07",6.2843,6.3598,6.1837,6.2771,100500.0],["2018-03-08",6.2987,6.3669,6.2735,6.3633,59400.0],["2018-03-09",6.4029,6.4424,6.3741,6.4101,70200.0],["2018-03-12",6.4244,6.4532,6.3059,6.3921,48400.0],["2018-03-13",6.4244,6.4244,6.3059,6.3777,102900.0],["2018-03-14",6.3885,6.4244,6.3059,6.331,65400.0],["2018-03-15",6.3633,6.3777,6.1621,6.3418,131900.0],["2018-03-16",6.3777,6.5358,6.3436,6.4891,480800.0],["2018-03-19",6.4675,6.5107,6.3439,6.4639,94700.0],["2018-03-20",6.4639,6.4927,6.3813,6.4352,107000.0],["2018-03-21",6.4568,6.4963,6.3777,6.4496,61500.0],["2018-03-22",6.3957,6.5369,6.2969,6.4891,137200.0],["2018-03-23",6.5035,6.5035,6.3382,6.3454,125400.0],["2018-03-26",6.4244,6.5035,6.3885,6.4424,52700.0],["2018-03-27",6.4639,6.4639,6.1981,6.2268,203300.0],["2018-03-28",6.3883,6.4948,6.3149,6.4067,287800.0],["2018-03-29",6.4434,6.5903,6.381,6.5719,331500.0],["2018-04-02",6.5499,6.5738,6.4508,6.5389,51900.0],["2018-04-03",6.5683,6.627,6.5058,6.5499,61300.0],["2018-04-04",6.4875,6.6197,6.4875,6.5866,33800.0],["2018-04-05",6.6086,6.6454,6.5205,6.6343,97300.0],["2018-04-06",6.605,6.6604,6.4728,6.5132,56400.0],["2018-04-09",6.5315,6.594,6.4765,6.4948,48200.0],["2018-04-10",6.5609,6.6233,6.5389,6.5866,68600.0],["2018-04-11",6.5022,6.5389,6.4618,6.5095,71300.0],["2018-04-12",6.5242,6.5716,6.4691,6.4838,46100.0],["2018-04-13",6.4912,6.5561,6.4398,6.4618,42700.0],["2018-04-16",6.5022,6.5352,6.4397,6.4838,37800.0],["2018-04-17",6.5132,6.5169,6.4434,6.5169,62800.0],["2018-04-18",6.5352,6.5719,6.4765,6.5462,113800.0],["2018-04-19",6.5572,6.5572,6.4838,6.5389,68300.0],["2018-04-20",6.5609,6.5756,6.5058,6.5315,51100.0],["2018-04-23",6.5756,6.5756,6.5224,6.5426,32600.0],["2018-04-24",6.5719,6.5866,6.5231,6.5683,122800.0],["2018-04-25",6.5572,6.5756,6.5058,6.5756,34400.0],["2018-04-26",6.5719,6.5903,6.5169,6.5756,47700.0],["2018-04-27",6.5903,6.6086,6.5389,6.6013,24400.0],["2018-04-30",6.6086,6.6307,6.5466,6.5683,73300.0],["2018-05-01",6.5793,6.5862,6.5389,6.5646,30500.0],["2018-05-02",6.5756,6.5829,6.4508,6.4654,60700.0],["2018-05-03",6.4618,6.5389,6.4324,6.4948,60800.0],["2018-05-04",6.4398,6.5069,6.3461,6.4618,63100.0],["2018-05-07",6.4728,6.594,6.4287,6.5756,60500.0],["2018-05-08",6.5536,6.5683,6.4801,6.4911,78200.0],["2018-05-09",6.5205,6.5903,6.4912,6.5572,80000.0],["2018-05-10",6.5756,6.594,6.5279,6.5536,37400.0],["2018-05-11",6.5829,6.5829,6.4801,6.5279,43100.0],["2018-05-14",6.5462,6.5462,6.4801,6.5169,65200.0],["2018-05-15",6.5022,6.5315,6.4618,6.5315,94300.0],["2018-05-16",6.5242,6.5242,6.4765,6.4948,38000.0],["2018-05-17",6.4691,6.5499,6.4544,6.5022,41900.0],["2018-05-18",6.5352,6.627,6.5279,6.627,57100.0],["2018-05-21",6.649,6.6527,6.5866,6.6086,80400.0],["2018-05-22",6.6527,6.6527,6.5315,6.6013,49900.0],["2018-05-23",6.5976,6.6417,6.5536,6.6086,93900.0],["2018-05-24",6.6086,6.6086,6.5462,6.5683,29000.0],["2018-05-25",6.5572,6.638,6.5352,6.638,46100.0],["2018-05-29",6.6233,6.6487,6.5866,6.594,47500.0],["2018-05-30",6.6086,6.6417,6.594,6.6417,43400.0],["2018-05-31",6.6343,6.6821,6.6086,6.6747,73800.0],["2018-06-01",6.6821,6.7078,6.6233,6.6454,56900.0],["2018-06-04",6.7114,6.7114,6.6226,6.6454,102600.0],["2018-06-05",6.6674,6.6784,6.6123,6.6711,33100.0],["2018-06-06",6.6784,6.7482,6.638,6.7335,142400.0],["2018-06-07",6.7298,6.7573,6.6564,6.7114,98200.0],["2018-06-08",6.7298,6.7408,6.6894,6.7188,68800.0],["2018-06-11",6.7445,6.7518,6.6013,6.627,297800.0],["2018-06-12",6.5866,6.6086,6.4104,6.4618,451100.0],["2018-06-13",6.5022,6.5022,6.4067,6.4251,885700.0],["2018-06-14",6.4251,6.4581,6.3663,6.4581,482300.0],["2018-06-15",6.4801,6.5025,6.4251,6.4434,340200.0],["2018-06-18",6.4654,6.4911,6.4251,6.4654,203200.0],["2018-06-19",6.4912,6.5279,6.4251,6.4581,115700.0],["2018-06-20",6.4618,6.5022,6.4177,6.4618,291600.0],["2018-06-21",6.4912,6.4912,6.4287,6.4434,47300.0],["2018-06-22",6.4728,6.6086,6.4361,6.4434,111600.0],["2018-06-25",6.4471,6.4801,6.4067,6.4251,266600.0],["2018-06-26",6.4251,6.4838,6.4225,6.4361,240300.0],["2018-06-27",6.4397,6.4581,6.4214,6.4287,198400.0],["2018-06-28",6.545,6.545,6.275,6.3912,416300.0],["2018-06-29",6.41,6.41,6.3387,6.3837,179300.0],["2018-07-02",6.4137,6.4512,6.3425,6.3912,122400.0],["2018-07-03",6.4212,6.4325,6.395,6.4062,85600.0],["2018-07-05",6.4325,6.455,6.4137,6.425,77600.0],["2018-07-06",6.4137,6.455,6.395,6.4175,134500.0],["2018-07-09",6.4662,6.4662,6.3912,6.4287,206700.0],["2018-07-10",6.4437,6.4887,6.425,6.4662,107600.0],["2018-07-11",6.4812,6.4925,6.4212,6.4287,91100.0],["2018-07-12",6.4212,6.455,6.3912,6.41,140600.0],["2018-07-13",6.4062,6.4437,6.3912,6.4362,145000.0],["2018-07-16",6.425,6.44,6.395,6.4062,69400.0],["2018-07-17",6.4512,6.56,6.44,6.5188,203900.0],["2018-07-18",6.5338,6.665,6.5045,6.6538,125900.0],["2018-07-19",6.6763,6.7438,6.6388,6.695,151400.0],["2018-07-20",6.7138,6.7475,6.6388,6.7175,123400.0],["2018-07-23",6.725,6.7475,6.6163,6.6988,164800.0],["2018-07-24",6.74,6.74,6.62,6.665,65700.0],["2018-07-25",6.6613,6.7288,6.6013,6.6688,51800.0],["2018-07-26",6.6688,6.6688,6.5705,6.62,171800.0],["2018-07-27",6.65,6.7063,6.59,6.6988,78600.0],["2018-07-30",6.7325,6.7325,6.6196,6.695,120200.0],["2018-07-31",6.7325,6.7325,6.5713,6.665,205000.0],["2018-08-01",6.6763,6.71,6.6005,6.6838,86800.0],["2018-08-02",6.68,6.7288,6.635,6.7063,95100.0],["2018-08-03",6.6763,6.7513,6.6763,6.7213,121100.0],["2018-08-06",6.7513,6.7513,6.6763,6.71,70800.0],["2018-08-07",6.7438,6.7438,6.6838,6.74,60500.0],["2018-08-08",6.7513,6.7513,6.635,6.6725,138700.0],["2018-08-09",6.4362,6.5788,6.4362,6.4587,340000.0],["2018-08-10",6.4887,6.515,6.4512,6.4625,126400.0],["2018-08-13",6.4662,6.4887,6.3987,6.41,183800.0],["2018-08-14",6.4362,6.4512,6.4062,6.4175,135300.0],["2018-08-15",6.4137,6.44,6.395,6.4062,81200.0],["2018-08-16",6.4437,6.4475,6.3837,6.41,89700.0],["2018-08-17",6.3987,6.4362,6.3612,6.41,214500.0],["2018-08-20",6.395,6.446,6.3312,6.3875,119200.0],["2018-08-21",6.4062,6.4887,6.3837,6.4325,52700.0],["2018-08-22",6.4437,6.5113,6.3987,6.4775,109400.0],["2018-08-23",6.4737,6.4737,6.3912,6.41,106100.0],["2018-08-24",6.4325,6.4344,6.3762,6.3912,67600.0],["2018-08-27",6.3912,6.3987,6.3762,6.395,91600.0],["2018-08-28",6.41,6.4137,6.3425,6.38,158100.0],["2018-08-29",6.3762,6.425,6.35,6.3912,89900.0],["2018-08-30",6.3762,6.41,6.3762,6.3837,77400.0],["2018-08-31",6.3762,6.3762,6.3462,6.3725,135300.0],["2018-09-04",6.3837,6.395,6.3462,6.3612,53500.0],["2018-09-05",6.3837,6.3837,6.3462,6.3762,105400.0],["2018-09-06",6.3575,6.395,6.2937,6.3012,177600.0],["2018-09-07",6.2862,6.3237,6.2825,6.3012,111200.0],["2018-09-10",6.32,6.4287,6.305,6.3875,181100.0],["2018-09-11",6.4175,6.4175,6.3275,6.3912,102700.0],["2018-09-12",6.4137,6.4325,6.3387,6.35,97700.0],["2018-09-13",6.3875,6.4137,6.3428,6.3575,99400.0],["2018-09-14",6.4362,6.4362,6.3762,6.425,269200.0],["2018-09-17",6.425,6.4775,6.4137,6.4587,94500.0],["2018-09-18",6.47,6.4887,6.4287,6.44,150600.0],["2018-09-19",6.4812,6.485,6.4512,6.4775,93400.0],["2018-09-20",6.4962,6.4962,6.4362,6.4512,86800.0],["2018-09-21",6.4737,6.4887,6.4325,6.4512,165300.0],["2018-09-24",6.4175,6.47,6.3987,6.4025,60700.0],["2018-09-25",6.4512,6.4512,6.395,6.41,104800.0],["2018-09-26",6.4137,6.44,6.38,6.3912,152900.0],["2018-09-27",6.4411,6.4756,6.4219,6.4449,231800.0],["2018-09-28",6.4372,6.4679,6.3912,6.4027,204200.0],["2018-10-01",6.4564,6.4871,6.3759,6.4449,178800.0],["2018-10-02",6.4181,6.5101,6.3606,6.3874,190700.0],["2018-10-03",6.4027,6.4411,6.3261,6.3682,196500.0],["2018-10-04",6.3529,6.3625,6.1305,6.1497,424600.0],["2018-10-05",6.1535,6.2187,6.1344,6.1957,302300.0],["2018-10-08",6.1765,6.1919,6.073,6.0845,252100.0],["2018-10-09",5.8545,6.0381,5.8545,6.0078,439200.0],["2018-10-10",5.9772,6.0193,5.9235,5.9273,315700.0],["2018-10-11",5.912,5.9657,5.912,5.9273,158600.0],["2018-10-12",5.981,6.073,5.8966,5.9312,169800.0],["2018-10-15",5.981,6.027,5.9465,6.0155,93800.0],["2018-10-16",6.0385,6.0385,5.9542,6.0002,153300.0],["2018-10-17",6.0193,6.1574,5.981,6.0998,229500.0],["2018-10-18",6.0807,6.1229,6.0462,6.096,150600.0],["2018-10-19",6.0922,6.1497,6.0431,6.119,141300.0],["2018-10-22",6.1382,6.1401,6.0538,6.0615,100500.0],["2018-10-23",6.0155,6.1075,6.0155,6.0423,217200.0],["2018-10-24",6.0462,6.1574,6.0002,6.0078,225400.0],["2018-10-25",6.0692,6.1305,6.0347,6.0653,171100.0],["2018-10-26",6.0308,6.0538,5.9695,5.9925,104500.0],["2018-10-29",6.0155,6.1075,6.0002,6.027,70100.0],["2018-10-30",6.0538,6.0615,5.9312,6.0078,154000.0],["2018-10-31",6.0385,6.188,6.0385,6.1344,254200.0],["2018-11-01",6.1305,6.211,6.096,6.1152,121200.0],["2018-11-02",6.1382,6.1612,6.0232,6.0807,259900.0],["2018-11-05",6.0807,6.1727,6.0653,6.1229,127600.0],["2018-11-06",6.1152,6.1612,6.0845,6.1497,144700.0],["2018-11-07",6.1727,6.2302,6.096,6.1497,263800.0],["2018-11-08",6.1459,6.2187,6.096,6.1267,215300.0],["2018-11-09",6.1229,6.2225,6.096,6.1229,202000.0],["2018-11-12",6.1152,6.1344,6.0193,6.0347,196200.0],["2018-11-13",5.9963,6.1305,5.9963,6.0768,267700.0],["2018-11-14",6.0883,6.1305,6.0117,6.0117,179900.0],["2018-11-15",6.0078,6.0538,5.958,5.9772,126700.0],["2018-11-16",5.9427,5.9848,5.9158,5.9273,149500.0],["2018-11-19",5.9427,6.0155,5.9427,5.981,135000.0],["2018-11-20",5.981,6.0097,5.8966,5.9197,343700.0],["2018-11-21",5.935,5.935,5.7663,5.866,445200.0],["2018-11-23",5.8468,5.912,5.7931,5.8813,74000.0],["2018-11-26",5.8928,5.981,5.8851,5.8966,147300.0],["2018-11-27",5.912,5.935,5.8506,5.8736,154600.0],["2018-11-28",5.9005,5.9427,5.8813,5.9427,196200.0],["2018-11-29",5.9197,5.9465,5.8123,5.9235,318400.0],["2018-11-30",5.9197,5.9618,5.8583,5.9427,201600.0],["2018-12-03",6.0117,6.0117,5.9273,5.9963,278800.0],["2018-12-04",5.9618,5.9618,5.8353,5.8698,176000.0],["2018-12-06",5.8046,5.8276,5.7011,5.7356,305200.0],["2018-12-07",5.7663,5.7759,5.6321,5.6551,525200.0],["2018-12-10",5.6934,5.7164,5.4902,5.5286,728500.0],["2018-12-11",5.5286,5.6053,5.4442,5.4481,529400.0],["2018-12-12",5.4749,5.5631,5.4327,5.4442,376400.0],["2018-12-13",5.4557,5.4826,5.3369,5.3407,566300.0],["2018-12-14",5.3292,5.4097,5.287,5.3062,371800.0],["2018-12-17",5.2679,5.3223,5.0608,5.0838,634500.0],["2018-12-18",5.1184,5.2525,5.1184,5.2065,392200.0],["2018-12-19",5.2065,5.218,5.1107,5.1529,710000.0],["2018-12-20",5.1452,5.2142,4.8615,4.919,430000.0],["2018-12-21",4.942,5.011,4.8461,4.965,564000.0],["2018-12-24",4.9688,5.0263,4.8883,4.9842,291900.0],["2018-12-26",5.0263,5.1222,4.9995,5.0915,527800.0],["2018-12-27",5.1115,5.1877,5.0515,5.1796,777900.0],["2018-12-28",5.1636,5.2237,5.0755,5.1035,762600.0],["2018-12-31",5.0274,5.1075,4.8832,4.9673,1138100.0],["2019-01-02",4.9433,5.2237,4.9072,5.1316,380700.0],["2019-01-03",5.1396,5.396,5.1396,5.2758,590300.0],["2019-01-04",5.3279,5.5442,5.3279,5.4681,338500.0],["2019-01-07",5.4761,5.7645,5.4761,5.7124,324800.0],["2019-01-08",5.7325,5.7966,5.6844,5.7445,570500.0],["2019-01-09",5.7725,5.7765,5.6283,5.7084,334800.0],["2019-01-10",5.6964,5.7605,5.6844,5.7164,141900.0],["2019-01-11",5.6964,5.7966,5.6804,5.7645,204400.0],["2019-01-14",5.7725,5.8566,5.7204,5.7925,204300.0],["2019-01-15",5.7925,5.8687,5.7925,5.8086,249000.0],["2019-01-16",5.8687,5.8687,5.8046,5.8126,277100.0],["2019-01-17",5.8887,5.8887,5.7966,5.8246,177100.0],["2019-01-18",5.8446,5.9207,5.8198,5.8847,279600.0],["2019-01-22",5.8687,5.8887,5.7605,5.7845,192400.0],["2019-01-23",5.7925,5.8366,5.7445,5.7685,148200.0],["2019-01-24",5.7765,5.8967,5.7565,5.8486,222300.0],["2019-01-25",5.8526,5.9287,5.8446,5.9247,264300.0],["2019-01-28",5.9167,5.9287,5.8526,5.8927,200400.0],["2019-01-29",5.9047,5.9247,5.8366,5.8767,167800.0],["2019-01-30",5.9127,5.9488,5.8526,5.9408,315900.0],["2019-01-31",5.9247,5.9888,5.8947,5.9848,373400.0],["2019-02-01",5.9888,6.0089,5.9087,5.9568,419900.0],["2019-02-04",5.9688,6.0489,5.9448,6.0449,258700.0],["2019-02-05",6.0369,6.089,6.0109,6.089,362500.0],["2019-02-06",6.073,6.089,5.9888,6.0089,374700.0],["2019-02-07",5.9888,6.0249,5.9368,5.9728,207100.0],["2019-02-08",5.9488,6.0169,5.9047,5.9928,283300.0],["2019-02-11",5.9968,6.0409,5.9768,6.0089,406900.0],["2019-02-12",6.0249,6.073,5.8486,5.9007,870500.0],["2019-02-13",5.9127,5.9808,5.9127,5.9448,195200.0],["2019-02-14",5.9247,6.0129,5.9167,5.9528,308800.0],["2019-02-15",5.9568,6.0409,5.9568,5.9768,136100.0],["2019-02-19",5.9808,5.9969,5.9368,5.9568,170500.0],["2019-02-20",5.9448,6.0169,5.9448,6.0089,251900.0],["2019-02-21",6.0249,6.0249,5.9768,5.9968,189000.0],["2019-02-22",6.0009,6.109,5.9608,6.093,410500.0],["2019-02-25",6.109,6.109,5.9928,6.0289,193500.0],["2019-02-26",6.0289,6.0449,5.9688,5.9808,251100.0],["2019-02-27",6.1851,6.1851,5.9808,6.0309,640200.0],["2019-02-28",6.0289,6.0369,5.9488,5.9888,507200.0],["2019-03-01",6.0209,6.0209,5.8887,5.9328,380800.0],["2019-03-04",5.9368,6.0169,5.9287,5.9608,227700.0],["2019-03-05",5.9728,5.9808,5.7285,5.8927,822300.0],["2019-03-06",5.9087,5.9448,5.8687,5.8807,243400.0],["2019-03-07",5.8847,5.9368,5.8446,5.8566,336800.0],["2019-03-08",5.8406,5.9468,5.8406,5.9087,396800.0],["2019-03-11",5.9287,6.0049,5.9167,5.9888,448900.0],["2019-03-12",6.0209,6.0209,5.9528,5.9648,298700.0],["2019-03-13",6.0009,6.0129,5.9648,5.9928,524900.0],["2019-03-14",6.0369,6.073,5.9968,6.0409,695200.0],["2019-03-15",6.0409,6.0609,6.0289,6.0529,434300.0],["2019-03-18",6.069,6.0782,6.0409,6.0609,198000.0],["2019-03-19",6.093,6.097,6.0089,6.0249,347900.0],["2019-03-20",6.0169,6.0469,5.9768,5.9888,312300.0],["2019-03-21",5.9768,6.0209,5.9608,5.9968,230300.0],["2019-03-22",5.9968,6.0249,5.9588,5.9648,204000.0],["2019-03-25",5.9728,6.0089,5.9368,5.9688,282500.0],["2019-03-26",5.9768,6.0249,5.9648,5.9648,325700.0],["2019-03-27",5.9848,5.9964,5.9247,5.9488,405800.0],["2019-03-28",6.0268,6.0268,5.9549,5.9775,342700.0],["2019-03-29",5.9858,6.0309,5.9406,5.9488,301100.0],["2019-04-01",5.9611,6.0433,5.9611,6.0309,240100.0],["2019-04-02",6.0392,6.0885,6.0227,6.072,335700.0],["2019-04-03",6.0843,6.1049,6.0392,6.0556,335400.0],["2019-04-04",6.0556,6.109,6.0515,6.0802,242600.0],["2019-04-05",6.0802,6.1316,6.0802,6.0926,486600.0],["2019-04-08",6.0843,6.0979,6.0597,6.0761,157000.0],["2019-04-09",6.0638,6.072,5.9693,5.9981,197000.0],["2019-04-10",6.0022,6.0823,6.0022,6.0392,234700.0],["2019-04-11",6.0433,6.0679,6.0227,6.0433,141800.0],["2019-04-12",6.0597,6.1049,6.0227,6.0392,266600.0],["2019-04-15",6.0309,6.065,6.0145,6.0145,209900.0],["2019-04-16",6.0268,6.1172,6.0268,6.1008,384600.0],["2019-04-17",6.1295,6.1295,6.0433,6.072,216300.0],["2019-04-18",6.0885,6.109,6.0638,6.0761,231700.0],["2019-04-22",6.0679,6.109,6.0679,6.0802,119700.0],["2019-04-23",6.0802,6.146,6.0802,6.1213,253200.0],["2019-04-24",6.1254,6.1624,6.1049,6.1254,320600.0],["2019-04-25",6.1337,6.1706,6.0967,6.1295,288300.0],["2019-04-26",6.1378,6.1747,6.1254,6.1706,196500.0],["2019-04-29",6.1378,6.1788,6.1378,6.1665,138800.0],["2019-04-30",6.1583,6.1747,6.1254,6.146,191500.0],["2019-05-01",6.146,6.1953,6.1378,6.1501,212400.0],["2019-05-02",6.1788,6.1912,6.1419,6.1583,167300.0],["2019-05-03",6.1172,6.1871,6.1172,6.183,128300.0],["2019-05-06",6.1337,6.1982,6.1213,6.183,162000.0],["2019-05-07",6.1501,6.1871,6.1008,6.1254,143600.0],["2019-05-08",6.1624,6.3555,6.0844,6.335,731200.0],["2019-05-09",6.3226,6.3719,6.2774,6.3678,257200.0],["2019-05-10",6.3473,6.3678,6.2898,6.2939,211100.0],["2019-05-13",6.2446,6.2898,6.2076,6.2199,251000.0],["2019-05-14",6.1788,6.2692,6.146,6.1583,791700.0],["2019-05-15",6.1008,6.1419,6.0227,6.0351,1089400.0],["2019-05-16",6.0268,6.1008,5.994,6.0926,940400.0],["2019-05-17",6.072,6.2281,6.0659,6.1419,498500.0],["2019-05-20",6.1419,6.1624,6.0844,6.0885,239700.0],["2019-05-21",6.1295,6.1583,6.0474,6.0679,278900.0],["2019-05-22",6.0597,6.072,6.0063,6.0104,503400.0],["2019-05-23",6.0022,6.0392,5.9858,6.0104,395500.0],["2019-05-24",6.0268,6.0843,6.0186,6.0638,219100.0],["2019-05-28",6.0761,6.1008,5.9981,6.0679,605500.0],["2019-05-29",6.1049,6.1953,6.0597,6.1624,738400.0],["2019-05-30",6.1747,6.2405,6.0885,6.1049,485000.0],["2019-05-31",6.0679,6.0843,6.0063,6.0145,490600.0],["2019-06-03",6.0022,6.0433,6.0022,6.0351,294400.0],["2019-06-04",6.0885,6.0946,6.0104,6.0679,375800.0],["2019-06-05",6.0638,6.0835,6.0186,6.0433,300800.0],["2019-06-06",6.0474,6.109,6.0474,6.072,213200.0],["2019-06-07",6.0843,6.1131,6.0474,6.1008,177200.0],["2019-06-10",6.1172,6.1542,6.0885,6.1049,449600.0],["2019-06-11",6.1131,6.1501,6.0926,6.1378,260900.0],["2019-06-12",6.1337,6.1788,6.1254,6.1624,268900.0],["2019-06-13",6.1829,6.261,6.1583,6.2405,606400.0],["2019-06-14",6.2446,6.2651,6.2117,6.2158,303300.0],["2019-06-17",6.2117,6.2446,6.1706,6.2035,397300.0],["2019-06-18",6.2405,6.2857,6.2158,6.2692,273000.0],["2019-06-19",6.2857,6.3678,6.2651,6.3596,320100.0],["2019-06-20",6.3678,6.3678,6.2117,6.2857,877700.0],["2019-06-21",6.2857,6.3226,6.2487,6.2898,421900.0],["2019-06-24",6.3226,6.3921,6.3226,6.3719,509400.0],["2019-06-25",6.3925,6.3925,6.3103,6.3308,417600.0],["2019-06-26",6.3391,6.3637,6.2857,6.3021,492900.0],["2019-06-27",6.3359,6.3783,6.3152,6.3402,447800.0],["2019-06-28",6.3444,6.4672,6.3444,6.4502,396600.0],["2019-07-01",6.4756,6.5095,6.4037,6.4291,291100.0],["2019-07-02",6.4418,6.4672,6.4206,6.4248,206000.0],["2019-07-03",6.4418,6.5095,6.4248,6.4883,126200.0],["2019-07-05",6.4714,6.5137,6.4333,6.4714,360300.0],["2019-07-08",6.4756,6.5095,6.4587,6.4714,415500.0],["2019-07-09",6.446,6.5222,6.446,6.4799,306800.0],["2019-07-10",6.4756,6.5391,6.4578,6.5095,241600.0],["2019-07-11",6.501,6.5052,6.4468,6.4714,366600.0],["2019-07-12",6.4756,6.5074,6.4545,6.4714,176700.0],["2019-07-15",6.4925,6.5433,6.4714,6.4925,229100.0],["2019-07-16",6.5052,6.5179,6.4375,6.4629,269700.0],["2019-07-17",6.4841,6.4968,6.3825,6.4206,295000.0],["2019-07-18",6.4206,6.4333,6.3783,6.3867,271500.0],["2019-07-19",6.3698,6.4206,6.3656,6.3867,199000.0],["2019-07-22",6.374,6.4164,6.3444,6.3656,292800.0],["2019-07-23",6.3656,6.3867,6.3359,6.3571,366300.0],["2019-07-24",6.3613,6.4121,6.3486,6.3867,299600.0],["2019-07-25",6.391,6.4418,6.3825,6.391,505100.0],["2019-07-26",6.3952,6.4672,6.3486,6.4418,400500.0],["2019-07-29",6.4502,6.4587,6.4248,6.4375,230500.0],["2019-07-30",6.4291,6.4756,6.4291,6.446,225300.0],["2019-07-31",6.4418,6.4545,6.3783,6.3994,196000.0],["2019-08-01",6.391,6.4037,6.3444,6.3529,232400.0],["2019-08-02",6.3698,6.3698,6.2894,6.3233,358700.0],["2019-08-05",6.3063,6.3063,6.1455,6.1751,407600.0],["2019-08-06",6.1878,6.2682,6.1878,6.2428,225700.0],["2019-08-07",6.2471,6.2471,5.8661,5.9339,1081200.0],["2019-08-08",5.9296,6.1159,5.9254,6.0185,762800.0],["2019-08-09",6.0143,6.0566,5.8535,5.8915,889700.0],["2019-08-12",5.8619,5.8717,5.7392,5.8069,524100.0],["2019-08-13",5.8069,5.8958,5.7984,5.8069,312900.0],["2019-08-14",5.7688,5.7688,5.6757,5.7011,470100.0],["2019-08-15",5.6969,5.7815,5.6969,5.7265,241000.0],["2019-08-16",5.7519,5.8365,5.718,5.8281,234500.0],["2019-08-19",5.8281,5.911,5.8111,5.8704,292700.0],["2019-08-20",5.8788,5.9889,5.8746,5.9508,333600.0],["2019-08-21",5.9635,6.0989,5.9635,6.0312,428400.0],["2019-08-22",6.0481,6.0989,6.0227,6.0439,273100.0],["2019-08-23",6.0312,6.0608,5.955,5.9847,394600.0],["2019-08-26",6.0016,6.0439,6.0016,6.027,146200.0],["2019-08-27",6.027,6.0693,5.9466,5.9593,141800.0],["2019-08-28",5.9677,6.0439,5.9423,6.0312,222900.0],["2019-08-29",6.0608,6.0778,6.0143,6.0651,172900.0],["2019-08-30",6.0905,6.1159,6.0608,6.1032,183800.0],["2019-09-03",6.0947,6.0947,6.0312,6.0651,168800.0],["2019-09-04",6.0778,6.0947,6.027,6.0439,257100.0],["2019-09-05",6.0947,6.137,6.0778,6.1328,265000.0],["2019-09-06",6.0227,6.0651,5.955,6.0227,476400.0],["2019-09-09",6.0651,6.2513,6.0651,6.209,849100.0],["2019-09-10",6.2386,6.2809,6.2132,6.2386,378000.0],["2019-09-11",6.2428,6.3063,6.2217,6.2852,301400.0],["2019-09-12",6.2936,6.3249,6.2682,6.2936,267900.0],["2019-09-13",6.3063,6.3486,6.2915,6.3106,271500.0],["2019-09-16",6.3275,6.3867,6.2979,6.3529,333300.0],["2019-09-17",6.3486,6.3656,6.2852,6.3444,178800.0],["2019-09-18",6.3444,6.3571,6.3169,6.3317,197300.0],["2019-09-19",6.3486,6.374,6.2936,6.3021,243000.0],["2019-09-20",6.3275,6.3571,6.2936,6.3063,397100.0],["2019-09-23",6.2936,6.3444,6.2852,6.3359,301200.0],["2019-09-24",6.3402,6.3402,6.2725,6.2979,263700.0],["2019-09-25",6.3021,6.3228,6.2471,6.2852,196500.0],["2019-09-26",6.2894,6.3613,6.2682,6.3359,414800.0],["2019-09-27",6.375,6.3837,6.247,6.2709,411000.0],["2019-09-30",6.2448,6.2926,6.2275,6.2492,237500.0],["2019-10-01",6.2578,6.2795,6.1363,6.1363,291800.0],["2019-10-02",6.1233,6.132,5.9541,5.9931,644800.0],["2019-10-03",6.0322,6.0539,5.9367,5.9888,291400.0],["2019-10-04",5.9931,6.0387,5.9801,6.0235,172600.0],["2019-10-07",6.0235,6.132,5.9844,6.0842,451300.0],["2019-10-08",6.0452,6.1233,6.0452,6.0799,146900.0],["2019-10-09",6.0973,6.1276,6.0322,6.0365,126700.0],["2019-10-10",6.0669,6.0842,6.0235,6.0322,149500.0],["2019-10-11",6.0842,6.1511,6.0842,6.0929,203600.0],["2019-10-14",6.0669,6.0973,6.0408,6.0799,75600.0],["2019-10-15",6.0842,6.1537,6.0756,6.1233,156300.0],["2019-10-16",6.145,6.1667,6.1103,6.145,224300.0],["2019-10-17",6.2058,6.2405,6.1276,6.1407,260200.0],["2019-10-18",6.1233,6.2144,6.1233,6.1841,176800.0],["2019-10-21",6.1754,6.2318,6.1754,6.1971,159000.0],["2019-10-22",6.1754,6.2361,6.158,6.2188,160600.0],["2019-10-23",6.2144,6.2275,6.1927,6.2014,108400.0],["2019-10-24",6.1927,6.2144,6.1493,6.2144,219800.0],["2019-10-25",6.2101,6.2188,6.158,6.171,210300.0],["2019-10-28",6.158,6.2101,6.158,6.2014,224600.0],["2019-10-29",6.2058,6.2275,6.1797,6.2101,268600.0],["2019-10-30",6.1927,6.2014,6.1624,6.1971,168100.0],["2019-10-31",6.1884,6.2123,6.1537,6.2014,248300.0],["2019-11-01",6.2231,6.2665,6.2014,6.2058,243100.0],["2019-11-04",6.2405,6.3186,6.2405,6.3056,237500.0],["2019-11-05",6.3316,6.3316,6.2405,6.2578,273200.0],["2019-11-06",6.0756,6.2275,5.9063,5.9584,1435100.0],["2019-11-07",5.9671,6.0669,5.915,5.9584,608100.0],["2019-11-08",5.941,5.9931,5.9237,5.9237,175100.0],["2019-11-11",5.902,5.9931,5.902,5.915,223700.0],["2019-11-12",5.928,5.9475,5.902,5.9367,253600.0],["2019-11-13",5.9107,5.9193,5.8586,5.8716,241000.0],["2019-11-14",5.8673,5.8759,5.8239,5.8412,316500.0],["2019-11-15",5.8369,5.8759,5.7983,5.8412,480000.0],["2019-11-18",5.8499,5.8586,5.7848,5.8282,300700.0],["2019-11-19",5.8716,5.8716,5.7891,5.7978,241500.0],["2019-11-20",5.7935,5.8239,5.7674,5.8022,151400.0],["2019-11-21",5.8152,5.8195,5.7327,5.7458,289800.0],["2019-11-22",5.7631,5.7631,5.7024,5.7067,259700.0],["2019-11-25",5.7197,5.8325,5.7197,5.8282,348200.0],["2019-11-26",5.711,5.8282,5.711,5.7414,469900.0],["2019-11-27",5.7414,5.8542,5.7414,5.8325,280200.0],["2019-11-29",5.8369,5.8846,5.8325,5.8846,221200.0],["2019-12-02",5.915,5.9584,5.8673,5.8759,506800.0],["2019-12-03",5.8499,5.8976,5.8065,5.8629,666400.0],["2019-12-04",5.8803,5.9046,5.8412,5.8542,367300.0],["2019-12-05",5.8542,5.8933,5.8325,5.8456,286200.0],["2019-12-06",5.8542,5.9107,5.8412,5.8759,388000.0],["2019-12-09",5.8846,5.9541,5.8673,5.9324,410400.0],["2019-12-10",5.9454,6.0061,5.9193,5.9584,338200.0],["2019-12-11",5.9367,5.9758,5.8325,5.8673,758400.0],["2019-12-12",5.8803,5.9454,5.8499,5.8673,387000.0],["2019-12-13",5.8673,5.9671,5.8673,5.9324,444500.0],["2019-12-16",5.9367,6.2101,5.9367,6.1537,955500.0],["2019-12-17",6.1624,6.2253,6.119,6.132,549700.0],["2019-12-18",6.1493,6.1754,6.0408,6.0452,570900.0],["2019-12-19",6.0365,6.119,6.0148,6.0517,526700.0],["2019-12-20",6.1059,6.1797,6.0495,6.0886,1588200.0],["2019-12-23",6.0973,6.132,6.0625,6.119,465500.0],["2019-12-24",6.1493,6.1624,6.1059,6.1276,245400.0],["2019-12-26",6.1363,6.1602,6.0886,6.1407,418400.0],["2019-12-27",6.1407,6.1559,6.0973,6.1407,440600.0],["2019-12-30",6.1858,6.1971,6.0458,6.082,819400.0],["2019-12-31",6.0323,6.0955,5.9691,6.0413,672700.0],["2020-01-02",6.0458,6.1452,6.0413,6.1091,379900.0],["2020-01-03",6.0549,6.1948,6.0549,6.1768,394300.0],["2020-01-06",6.1768,6.1858,6.1136,6.1226,264300.0],["2020-01-07",6.1136,6.1565,6.0865,6.1361,261800.0],["2020-01-08",6.1497,6.1813,6.1091,6.1136,246900.0],["2020-01-09",6.1136,6.1858,6.1136,6.1361,257600.0],["2020-01-10",6.1497,6.2039,6.1316,6.1858,279500.0],["2020-01-13",6.1678,6.2016,6.1271,6.1542,303000.0],["2020-01-14",6.1587,6.2197,6.1045,6.1903,237300.0],["2020-01-15",6.1948,6.2445,6.1768,6.2084,309800.0],["2020-01-16",6.231,6.3032,6.2174,6.2897,353700.0],["2020-01-17",6.3348,6.3755,6.2897,6.3348,406600.0],["2020-01-21",6.2851,6.3687,6.2829,6.3258,388200.0],["2020-01-22",6.3709,6.4522,6.3709,6.389,497400.0],["2020-01-23",6.3664,6.4612,6.3484,6.4341,337000.0],["2020-01-24",6.4296,6.4793,6.3574,6.3709,293000.0],["2020-01-27",6.3438,6.389,6.3032,6.3664,433500.0],["2020-01-28",6.3709,6.4025,6.2942,6.3077,350100.0],["2020-01-29",6.2987,6.3032,6.2445,6.2671,231400.0],["2020-01-30",6.2581,6.3077,6.231,6.3077,220300.0],["2020-01-31",6.2897,6.2987,6.2355,6.2535,286200.0],["2020-02-03",6.2671,6.3168,6.2084,6.249,268800.0],["2020-02-04",6.2716,6.3095,6.2174,6.2626,250200.0],["2020-02-05",6.2806,6.389,6.2761,6.3664,213000.0],["2020-02-06",6.389,6.4432,6.3484,6.4206,197700.0],["2020-02-07",6.4206,6.4883,6.2716,6.3168,793900.0],["2020-02-10",6.2084,6.3755,6.2084,6.3032,406300.0],["2020-02-11",6.1678,6.2721,6.1316,6.1542,704200.0],["2020-02-12",6.1542,6.2219,6.1316,6.1903,408500.0],["2020-02-13",6.1903,6.1948,6.1181,6.1813,487300.0],["2020-02-14",6.1813,6.2039,6.1587,6.2039,169500.0],["2020-02-18",6.1271,6.1858,6.1,6.1407,361900.0],["2020-02-19",6.1316,6.1768,6.1091,6.1542,242000.0],["2020-02-20",6.1678,6.2535,6.1678,6.2265,244000.0],["2020-02-21",6.2265,6.249,6.1361,6.1768,287500.0],["2020-02-24",6.1045,6.1181,5.9871,6.0142,379200.0],["2020-02-25",6.0142,6.0467,5.7162,5.793,391000.0],["2020-02-26",5.8698,5.9826,5.8156,5.8336,549900.0],["2020-02-27",5.7614,5.784,5.4363,5.644,732000.0],["2020-02-28",5.5085,5.5582,5.3171,5.4814,891100.0],["2020-03-02",5.4905,5.7343,5.486,5.6395,771000.0],["2020-03-03",5.6666,5.7813,5.5582,5.6124,674400.0],["2020-03-04",5.6891,5.8111,5.6485,5.7433,385500.0],["2020-03-05",5.6846,5.8472,5.6846,5.7749,431000.0],["2020-03-06",5.6575,5.6982,5.5582,5.6304,456900.0],["2020-03-09",5.3189,5.3731,5.1925,5.1925,529800.0],["2020-03-10",5.3279,5.4002,5.1473,5.3054,546300.0],["2020-03-11",5.188,5.2467,5.0299,5.1067,434500.0],["2020-03-12",4.6732,4.8358,4.3978,4.4068,891100.0],["2020-03-13",4.61,4.7978,4.154,4.2172,885700.0],["2020-03-16",3.3864,3.8515,2.9936,3.427,980500.0],["2020-03-17",3.4767,3.4803,2.9484,2.9484,1272400.0],["2020-03-18",2.8942,2.9078,1.9867,2.1492,1287500.0],["2020-03-19",2.1492,3.2555,1.9641,3.1245,1771500.0],["2020-03-20",3.129,3.2735,2.5827,2.5827,1113600.0],["2020-03-23",2.5691,2.5691,2.0725,2.0815,638500.0],["2020-03-24",2.2486,2.5737,2.2486,2.3705,884000.0],["2020-03-25",2.4247,3.0478,2.3027,2.4788,1082100.0],["2020-03-26",2.5375,3.3819,2.5375,2.7949,1069800.0],["2020-03-27",2.7272,2.8626,2.6278,2.7588,1018900.0],["2020-03-30",2.8213,2.8549,2.5377,2.5761,790700.0],["2020-03-31",2.5906,2.7203,2.48,2.5089,463800.0],["2020-04-01",2.4608,2.4944,2.2637,2.3791,572000.0],["2020-04-02",2.3887,2.4127,2.2493,2.3262,511700.0],["2020-04-03",2.3214,2.3695,2.0667,2.1532,575200.0],["2020-04-06",2.2445,2.4704,2.0811,2.1051,719100.0],["2020-04-07",2.2974,2.5569,2.2445,2.5233,678300.0],["2020-04-08",2.5377,2.8117,2.4752,2.6819,635800.0],["2020-04-09",2.7972,3.1952,2.7972,2.9655,1118800.0],["2020-04-13",2.9943,3.0361,2.6675,3.0183,880900.0],["2020-04-14",3.052,3.1529,2.9558,3.0087,432400.0],["2020-04-15",2.9799,2.9799,2.6482,2.7203,862600.0],["2020-04-16",2.7732,2.8261,2.6915,2.7924,293400.0],["2020-04-17",2.927,3.1673,2.8837,3.0183,727600.0],["2020-04-20",2.927,3.0375,2.7732,2.8741,469000.0],["2020-04-21",2.8117,2.8934,2.7059,2.8501,450100.0],["2020-04-22",2.9174,2.9558,2.7011,2.7732,280900.0],["2020-04-23",2.8165,2.8213,2.6579,2.6867,430400.0],["2020-04-24",2.8837,3.4413,2.8405,3.374,1576200.0],["2020-04-27",3.4365,3.6503,3.3163,3.5374,759200.0],["2020-04-28",3.6287,3.7489,3.3644,3.3692,638200.0],["2020-04-29",3.4461,3.7104,3.4461,3.6888,532500.0],["2020-04-30",3.7633,3.8979,3.547,3.7921,899200.0],["2020-05-01",3.7248,3.7681,3.5518,3.6768,565700.0],["2020-05-04",3.6047,3.6287,3.3644,3.4941,646800.0],["2020-05-05",3.5566,3.8162,3.4893,3.5662,611000.0],["2020-05-06",3.7489,4.0469,3.5417,3.9507,991900.0],["2020-05-07",4.0517,4.2007,3.8017,3.9027,985100.0],["2020-05-08",3.9507,4.0281,3.845,3.9075,255500.0],["2020-05-11",3.9075,3.9123,3.8065,3.8354,333100.0],["2020-05-12",3.821,3.9267,3.7969,3.9075,414600.0],["2020-05-13",3.8642,3.8642,3.5182,3.696,446900.0],["2020-05-14",3.6143,3.8162,3.4509,3.7969,344600.0],["2020-05-15",3.7873,3.869,3.7008,3.8065,216000.0],["2020-05-18",3.9219,4.0228,3.821,3.9219,310100.0],["2020-05-19",3.869,3.9507,3.8354,3.8738,279700.0],["2020-05-20",3.9267,3.9748,3.8546,3.9603,351900.0],["2020-05-21",3.9555,4.0324,3.9267,4.018,357200.0],["2020-05-22",4.0324,4.0997,3.9584,4.0853,270700.0],["2020-05-26",4.1478,4.3737,4.1478,4.2896,463700.0],["2020-05-27",4.4169,4.4169,4.1958,4.3977,337500.0],["2020-05-28",4.4073,4.4294,4.2151,4.2631,433800.0],["2020-05-29",4.2439,4.3016,4.0863,4.2824,326700.0],["2020-06-01",4.2727,4.3977,4.243,4.3496,386900.0],["2020-06-02",4.4121,4.4986,4.3448,4.3929,331300.0],["2020-06-03",4.465,4.5155,4.4025,4.5034,248700.0],["2020-06-04",4.5131,4.614,4.4698,4.5227,217600.0],["2020-06-05",4.6428,4.7822,4.5996,4.614,345200.0],["2020-06-08",4.6909,4.8807,4.6909,4.8543,727000.0],["2020-06-09",4.9024,4.9024,4.6669,4.6765,429200.0],["2020-06-10",4.6188,4.6789,4.3977,4.5323,451900.0],["2020-06-11",4.2535,4.3448,4.0949,4.1766,460900.0],["2020-06-12",4.4842,4.4842,4.2511,4.4169,433200.0],["2020-06-15",4.3833,4.4746,4.2824,4.4265,371100.0],["2020-06-16",4.5803,4.6092,4.4794,4.5131,295500.0],["2020-06-17",4.5467,4.5578,4.3977,4.4217,288300.0],["2020-06-18",4.3881,4.489,4.3545,4.3737,227600.0],["2020-06-19",4.4458,4.453,4.3054,4.4193,531300.0],["2020-06-22",4.4217,4.4559,4.2583,4.292,274900.0],["2020-06-23",4.3016,4.3833,4.2968,4.3304,371200.0],["2020-06-24",4.3256,4.3602,4.143,4.3208,434200.0],["2020-06-25",4.3064,4.3737,4.2439,4.316,464000.0],["2020-06-26",4.3016,4.3304,4.2386,4.2824,381300.0],["2020-06-29",4.2573,4.3175,4.1369,4.2824,382400.0],["2020-06-30",4.2573,4.3325,4.1971,4.2974,233000.0],["2020-07-01",4.2974,4.3827,4.1871,4.2122,223100.0],["2020-07-02",4.2673,4.32,4.1921,4.2021,218600.0],["2020-07-06",4.2122,4.2778,4.0216,4.1821,415700.0],["2020-07-07",4.167,4.167,4.0442,4.1018,345800.0],["2020-07-08",4.0818,4.1369,4.0216,4.0868,238000.0],["2020-07-09",4.0768,4.1119,3.971,3.9715,186100.0],["2020-07-10",3.9514,4.0016,3.9113,3.9815,255300.0],["2020-07-13",4.0266,4.0968,3.9865,4.0066,196400.0],["2020-07-14",3.9614,4.0016,3.8962,3.9514,175100.0],["2020-07-15",3.9815,4.1069,3.9364,4.0918,334800.0],["2020-07-16",4.0367,4.0567,3.9965,4.0367,170800.0],["2020-07-17",4.0968,4.1771,4.0567,4.0868,263400.0],["2020-07-20",4.0868,4.142,4.0667,4.0968,110100.0],["2020-07-21",4.1119,4.2422,4.1119,4.2071,219200.0],["2020-07-22",4.2122,4.3852,4.2071,4.3626,190100.0],["2020-07-23",4.3776,4.4077,4.3175,4.3225,147900.0],["2020-07-24",4.3275,4.3501,4.152,4.2097,180400.0],["2020-07-27",4.2222,4.2322,4.1018,4.1369,186100.0],["2020-07-28",4.162,4.162,4.0768,4.1369,175600.0],["2020-07-29",4.1369,4.157,4.0667,4.142,124000.0],["2020-07-30",4.0968,4.147,4.0517,4.1018,120300.0],["2020-07-31",4.0968,4.1369,4.0266,4.0818,102500.0],["2020-08-03",4.0718,4.167,4.0316,4.1319,149000.0],["2020-08-04",4.157,4.2071,4.1018,4.1921,152700.0],["2020-08-05",4.3626,4.6785,4.3425,4.5231,800500.0],["2020-08-06",4.6233,4.6785,4.5331,4.5331,376200.0],["2020-08-07",4.513,4.5983,4.502,4.5782,180700.0],["2020-08-10",4.5782,4.7236,4.5657,4.6785,305900.0],["2020-08-11",4.7136,4.7382,4.5933,4.6284,312100.0],["2020-08-12",4.6434,4.7186,4.5582,4.6133,310800.0],["2020-08-13",4.6635,4.7512,4.6183,4.6183,182000.0],["2020-08-14",4.6133,4.6334,4.518,4.5557,273300.0],["2020-08-17",4.5632,4.5682,4.488,4.488,188200.0],["2020-08-18",4.4779,4.503,4.4127,4.4278,165800.0],["2020-08-19",4.4178,4.4333,4.3425,4.3475,261000.0],["2020-08-20",4.3074,4.4052,4.2854,4.3425,194400.0],["2020-08-21",4.3225,4.3425,4.2673,4.3325,237500.0],["2020-08-24",4.3425,4.5281,4.2924,4.4478,365900.0],["2020-08-25",4.493,4.5582,4.3275,4.4278,241900.0],["2020-08-26",4.4529,4.4529,4.3275,4.3375,173700.0],["2020-08-27",4.3225,4.4478,4.3074,4.3676,204700.0],["2020-08-28",4.3977,4.513,4.3425,4.488,205400.0],["2020-08-31",4.4729,4.5281,4.3827,4.4178,306000.0],["2020-09-01",4.4127,4.7587,4.3977,4.7387,817700.0],["2020-09-02",4.7387,4.7387,4.5531,4.6434,182700.0],["2020-09-03",4.6434,4.6745,4.518,4.518,235900.0],["2020-09-04",4.5782,4.6334,4.4328,4.5331,185800.0],["2020-09-08",4.518,4.6584,4.4779,4.5882,148400.0],["2020-09-09",4.6183,4.7081,4.5832,4.6685,142800.0],["2020-09-10",4.6885,4.7337,4.5832,4.5933,139500.0],["2020-09-11",4.5882,4.6334,4.5531,4.6083,116300.0],["2020-09-14",4.6835,4.8124,4.6319,4.7186,150000.0],["2020-09-15",4.7638,4.834,4.6785,4.6835,134100.0],["2020-09-16",4.7287,4.7287,4.6384,4.6434,148500.0],["2020-09-17",4.6133,4.6635,4.5732,4.6183,178900.0],["2020-09-18",4.6284,4.6584,4.5983,4.6384,324300.0],["2020-09-21",4.5882,4.7788,4.5431,4.7537,526500.0],["2020-09-22",4.7788,4.7788,4.6434,4.6484,212700.0],["2020-09-23",4.6584,4.7337,4.5381,4.5431,221700.0],["2020-09-24",4.5682,4.5998,4.4629,4.5381,373600.0],["2020-09-25",4.5431,4.7337,4.5431,4.6986,382900.0],["2020-09-28",4.6685,4.9593,4.6685,4.7838,453500.0],["2020-09-29",4.7369,4.8412,4.6534,4.7525,320800.0],["2020-09-30",4.7734,4.789,4.6064,4.6482,332100.0],["2020-10-01",4.6586,4.6743,4.5908,4.643,226200.0],["2020-10-02",4.5908,4.7577,4.5908,4.7421,138700.0],["2020-10-05",4.7421,4.8047,4.669,4.7108,177300.0],["2020-10-06",4.7369,4.7369,4.643,4.669,162200.0],["2020-10-07",4.6951,4.7056,4.5908,4.669,194700.0],["2020-10-08",4.6377,4.7473,4.6377,4.716,84900.0],["2020-10-09",4.7264,4.7942,4.6795,4.6847,148800.0],["2020-10-12",4.6795,4.7577,4.523,4.5595,354200.0],["2020-10-13",4.5804,4.6221,4.5125,4.5386,128800.0],["2020-10-14",4.5073,4.669,4.5021,4.5804,145200.0],["2020-10-15",4.5438,4.6586,4.523,4.6064,94200.0],["2020-10-16",4.6847,4.6847,4.5438,4.5804,213300.0],["2020-10-19",4.5908,4.6325,4.4865,4.4917,191300.0],["2020-10-20",4.5282,4.5491,4.4343,4.4656,268000.0],["2020-10-21",4.4708,4.6377,4.4546,4.5804,178900.0],["2020-10-22",4.5699,4.5908,4.4552,4.4917,186500.0],["2020-10-23",4.523,4.5491,4.4865,4.5438,61900.0],["2020-10-26",4.5386,4.5386,4.3091,4.4604,190000.0],["2020-10-27",4.4343,4.4969,4.3352,4.356,190700.0],["2020-10-28",4.3247,4.3482,4.1787,4.2074,243200.0],["2020-10-29",4.1995,4.3821,4.163,4.3195,185300.0],["2020-10-30",4.283,4.3195,4.1734,4.2882,80300.0],["2020-11-02",4.2934,4.4291,4.236,4.3925,135000.0],["2020-11-03",4.4134,4.4865,4.356,4.4291,222300.0],["2020-11-04",4.3717,4.4499,4.21,4.4186,238500.0],["2020-11-05",4.5125,4.896,4.5125,4.8516,541500.0],["2020-11-06",4.7942,4.8255,4.6847,4.7421,276800.0],["2020-11-09",4.8777,5.1594,4.8255,4.9612,516900.0],["2020-11-10",4.982,5.1073,4.9351,5.0864,268000.0],["2020-11-11",5.102,5.3055,5.0864,5.2481,394900.0],["2020-11-12",5.2325,5.2742,5.0864,5.1542,190100.0],["2020-11-13",5.2168,5.4098,5.2168,5.3498,261300.0],["2020-11-16",5.389,5.5611,5.3837,5.4881,259600.0],["2020-11-17",5.4829,5.5768,5.4203,5.5298,229700.0],["2020-11-18",5.5663,5.6811,5.4516,5.4672,316000.0],["2020-11-19",5.462,5.6185,5.4516,5.5663,289100.0],["2020-11-20",5.5298,5.5559,5.3994,5.4307,478100.0],["2020-11-23",5.4985,5.6863,5.4672,5.5872,145700.0],["2020-11-24",5.6133,5.8063,5.6133,5.775,320400.0],["2020-11-25",5.6602,5.8324,5.5976,5.7646,180500.0],["2020-11-27",5.7489,5.8167,5.6863,5.7072,98500.0],["2020-11-30",5.6967,5.7724,5.6394,5.6654,292400.0],["2020-12-01",5.7281,5.8585,5.6654,5.8011,217600.0],["2020-12-02",5.7854,5.8778,5.6915,5.8272,185300.0],["2020-12-03",5.8167,6.0463,5.8115,5.9837,346900.0],["2020-12-04",6.015,6.1037,5.9164,6.0254,185500.0],["2020-12-07",6.0254,6.0541,5.8741,5.9524,194500.0],["2020-12-08",5.9524,6.015,5.848,5.8689,222500.0],["2020-12-09",5.8793,5.9211,5.7124,5.7594,249300.0],["2020-12-10",5.7385,5.8585,5.6811,5.6915,256300.0],["2020-12-11",5.655,5.7489,5.6185,5.7437,266800.0],["2020-12-14",5.7437,5.8063,5.655,5.7437,298200.0],["2020-12-15",5.6863,5.8141,5.6863,5.7489,309700.0],["2020-12-16",5.7437,5.7907,5.6498,5.6967,375100.0],["2020-12-17",5.6707,5.7802,5.582,5.7176,276200.0],["2020-12-18",5.7489,5.8115,5.6967,5.7541,807000.0],["2020-12-21",5.6967,5.8167,5.6081,5.7541,205600.0],["2020-12-22",5.7228,5.7646,5.6759,5.6967,263800.0],["2020-12-23",5.7385,5.8376,5.7281,5.7698,273200.0],["2020-12-24",5.8115,5.8167,5.7228,5.7646,117500.0],["2020-12-28",5.7959,5.8637,5.655,5.6759,396500.0],["2020-12-29",5.7698,5.7698,5.5924,5.6133,413200.0],["2020-12-30",5.6133,5.6834,5.5053,5.5917,407100.0],["2020-12-31",5.5593,5.6834,5.5107,5.5377,471800.0],["2021-01-04",5.5917,5.6986,5.4568,5.5215,249400.0],["2021-01-05",5.5323,5.7266,5.5215,5.6403,281900.0],["2021-01-06",5.6888,5.8238,5.678,5.7698,184200.0],["2021-01-07",5.813,5.8885,5.7968,5.8454,136900.0],["2021-01-08",5.8616,5.8993,5.7752,5.867,176800.0],["2021-01-11",5.8292,5.8778,5.7212,5.759,112100.0],["2021-01-12",5.7698,5.8508,5.7595,5.7968,124000.0],["2021-01-13",5.8184,5.9587,5.8184,5.8993,140800.0],["2021-01-14",5.9101,6.0829,5.9101,6.0451,168200.0],["2021-01-15",6.0915,6.1206,6.0019,6.0721,161700.0],["2021-01-19",6.1044,6.1314,5.9911,6.0181,196000.0],["2021-01-20",6.0505,6.1638,6.0181,6.0883,171500.0],["2021-01-21",6.0775,6.1692,6.0181,6.0343,195000.0],["2021-01-22",6.0397,6.0883,5.9695,6.0721,129100.0],["2021-01-25",6.0397,6.1692,5.9749,6.0181,141200.0],["2021-01-26",6.0559,6.1071,6.0019,6.0451,104000.0],["2021-01-27",5.9803,6.0936,5.9182,5.9479,200900.0],["2021-01-28",5.9479,6.0667,5.8939,5.9209,142500.0],["2021-01-29",5.9047,5.9792,5.6942,5.8076,191300.0],["2021-02-01",5.8292,5.9312,5.7914,5.8885,128600.0],["2021-02-02",5.9641,6.2286,5.9101,6.1746,258600.0],["2021-02-03",6.1476,6.1617,6.0343,6.153,203000.0],["2021-02-04",6.18,6.2863,6.1649,6.18,148300.0],["2021-02-05",6.207,6.2987,6.153,6.2772,130500.0],["2021-02-08",6.3095,6.3851,6.1908,6.288,185700.0],["2021-02-09",6.234,6.3689,6.2016,6.3203,175300.0],["2021-02-10",6.4499,6.4499,6.3311,6.3959,234400.0],["2021-02-11",6.4175,6.5632,6.3959,6.4985,339300.0],["2021-02-12",6.5092,6.547,6.3959,6.4499,127100.0],["2021-02-16",6.5092,6.5956,6.4607,6.5308,95300.0],["2021-02-17",6.4931,6.5848,6.4499,6.5362,57400.0],["2021-02-18",6.5308,6.547,6.4661,6.5308,99100.0],["2021-02-19",6.5362,6.5589,6.4499,6.5038,101400.0],["2021-02-22",6.4337,6.5551,6.4337,6.5146,82700.0],["2021-02-23",6.5848,6.5848,6.3797,6.4553,280100.0],["2021-02-24",6.5308,6.8601,6.4823,6.8277,359800.0],["2021-02-25",6.6064,6.9896,6.5767,6.601,233000.0],["2021-02-26",6.8331,6.8385,6.6118,6.7251,309700.0],["2021-03-01",6.8655,6.9464,6.7899,6.8817,140300.0],["2021-03-02",6.8925,6.9464,6.8115,6.941,148000.0],["2021-03-03",6.9896,7.0949,6.9545,7.0112,160300.0],["2021-03-04",7.0328,7.103,6.7791,6.8493,203900.0],["2021-03-05",6.8817,6.9437,6.5848,6.9087,235700.0],["2021-03-08",6.9356,7.0868,6.8115,7.0274,262700.0],["2021-03-09",7.0058,7.0652,6.941,6.9572,214200.0],["2021-03-10",7.0868,7.2001,7.0382,7.0382,257200.0],["2021-03-11",7.1192,7.1839,7.0301,7.1407,210700.0],["2021-03-12",7.2055,7.2595,7.1677,7.2163,193400.0],["2021-03-15",7.2433,7.3027,7.2163,7.2865,201800.0],["2021-03-16",7.2649,7.3027,7.0976,7.1623,216100.0],["2021-03-17",7.1731,7.2703,7.1677,7.2217,138400.0],["2021-03-18",7.2487,7.2649,7.076,7.0922,143000.0],["2021-03-19",7.022,7.2703,7.022,7.2433,377800.0],["2021-03-22",7.2595,7.2865,7.1569,7.2541,215200.0],["2021-03-23",7.2163,7.2865,7.1758,7.2325,183200.0],["2021-03-24",7.2703,7.4214,7.1785,7.2055,664800.0],["2021-03-25",7.029,7.3404,7.029,7.335,161800.0],["2021-03-26",7.3297,7.4592,7.2546,7.4484,204000.0],["2021-03-29",7.4916,7.4916,7.2865,7.3566,305800.0],["2021-03-30",7.401,7.4676,7.3344,7.3788,156900.0],["2021-03-31",7.3733,7.4204,7.2679,7.3233,237900.0],["2021-04-01",7.3178,7.4232,7.2956,7.4232,118700.0],["2021-04-05",7.4898,7.5397,7.4659,7.4731,174600.0],["2021-04-06",7.5231,7.5342,7.4343,7.4953,199300.0],["2021-04-07",7.573,7.6424,7.5397,7.5675,208700.0],["2021-04-08",7.5675,7.634,7.5675,7.5952,134000.0],["2021-04-09",7.6007,7.6618,7.6007,7.6396,130700.0],["2021-04-12",7.6562,7.6618,7.5897,7.634,88900.0],["2021-04-13",7.6451,7.6451,7.5619,7.5786,106800.0],["2021-04-14",7.6007,7.6257,7.4953,7.5064,171500.0],["2021-04-15",7.5064,7.573,7.4787,7.5397,126000.0],["2021-04-16",7.5675,7.659,7.5619,7.6118,268900.0],["2021-04-19",7.6229,7.6951,7.5564,7.6562,207300.0],["2021-04-20",7.6729,7.6984,7.5231,7.6063,186700.0],["2021-04-21",7.5175,7.6679,7.5175,7.6396,168500.0],["2021-04-22",7.6007,7.6507,7.4731,7.4731,311200.0],["2021-04-23",7.512,7.6535,7.4898,7.5841,128800.0],["2021-04-26",7.5897,7.6784,7.5897,7.6229,97900.0],["2021-04-27",7.6784,7.6951,7.6396,7.6729,103800.0],["2021-04-28",7.684,7.7505,7.6729,7.7173,182500.0],["2021-04-29",7.7505,7.7561,7.684,7.7505,153500.0],["2021-04-30",7.7505,7.7561,7.6229,7.634,103500.0],["2021-05-03",7.7117,7.7394,7.6562,7.6562,99500.0],["2021-05-04",7.6562,7.6784,7.5786,7.5952,105000.0],["2021-05-05",7.6118,7.6562,7.5175,7.6063,147900.0],["2021-05-06",7.5841,7.6174,7.3566,7.4731,267400.0],["2021-05-07",7.4953,7.6063,7.4704,7.5786,141700.0],["2021-05-10",7.634,7.6729,7.462,7.462,142600.0],["2021-05-11",7.401,7.4177,7.2679,7.3012,238800.0],["2021-05-12",7.2956,7.3511,7.0903,7.1403,250400.0],["2021-05-13",7.1403,7.3233,7.1403,7.2734,207100.0],["2021-05-14",7.3788,7.4121,7.3012,7.3844,251200.0],["2021-05-17",7.4121,7.5231,7.3899,7.4953,123500.0],["2021-05-18",7.5175,7.6118,7.4898,7.5286,162900.0],["2021-05-19",7.4953,7.5897,7.4454,7.5786,173400.0],["2021-05-20",7.5897,7.634,7.5508,7.6063,83700.0],["2021-05-21",7.6507,7.6562,7.512,7.5508,86700.0],["2021-05-24",7.5508,7.573,7.5064,7.5286,162000.0],["2021-05-25",7.5508,7.5952,7.1902,7.2124,957600.0],["2021-05-26",7.2512,7.3999,7.2346,7.3566,221800.0],["2021-05-27",7.3844,7.462,7.3622,7.4399,189400.0],["2021-05-28",7.4399,7.5342,7.4288,7.4676,201700.0],["2021-06-01",7.5286,7.6007,7.4898,7.5397,222700.0],["2021-06-02",7.5786,7.6451,7.5286,7.6396,208700.0],["2021-06-03",7.6451,7.6895,7.6063,7.6451,156200.0],["2021-06-04",7.6784,7.7062,7.634,7.6618,128300.0],["2021-06-07",7.684,7.7117,7.6451,7.6451,103600.0],["2021-06-08",7.634,7.7284,7.634,7.6784,171100.0],["2021-06-09",7.684,7.7062,7.6673,7.6895,154600.0],["2021-06-10",7.7117,7.7228,7.6285,7.634,264500.0],["2021-06-11",7.6673,7.7505,7.6673,7.7284,176000.0],["2021-06-14",7.7173,7.7394,7.5841,7.6285,336400.0],["2021-06-15",7.6618,7.684,7.5897,7.6007,219500.0],["2021-06-16",7.6174,7.6507,7.5619,7.6396,261800.0],["2021-06-17",7.6396,7.6618,7.4454,7.4898,310100.0],["2021-06-18",7.512,7.5786,7.3761,7.4676,688900.0],["2021-06-21",7.4787,7.6229,7.4731,7.6118,200600.0],["2021-06-22",7.6285,7.6368,7.5286,7.573,161400.0],["2021-06-23",7.6229,7.6285,7.5619,7.6007,108600.0],["2021-06-24",7.6396,7.6451,7.6007,7.6396,212600.0],["2021-06-25",7.6507,7.659,7.5564,7.5786,260700.0],["2021-06-28",7.5786,7.6285,7.4898,7.573,237100.0],["2021-06-29",7.6243,7.6471,7.5388,7.5616,243900.0],["2021-06-30",7.5844,7.5844,7.4476,7.5274,372400.0],["2021-07-01",7.5388,7.5901,7.4989,7.5502,156900.0],["2021-07-02",7.5502,7.6072,7.5274,7.5958,137100.0],["2021-07-06",7.6072,7.6414,7.5958,7.6243,156900.0],["2021-07-07",7.6357,7.6813,7.4818,7.5103,135800.0],["2021-07-08",7.4932,7.5502,7.3827,7.5274,149500.0],["2021-07-09",7.5844,7.6955,7.5331,7.6585,189900.0],["2021-07-12",7.6243,7.7326,7.6129,7.7098,119300.0],["2021-07-13",7.6813,7.7383,7.6015,7.6471,238400.0],["2021-07-14",7.687,7.7269,7.5388,7.5901,146800.0],["2021-07-15",7.5901,7.6528,7.4932,7.5217,253100.0],["2021-07-16",7.5274,7.6043,7.4818,7.4818,151300.0],["2021-07-19",7.5103,7.5103,7.271,7.4021,220900.0],["2021-07-20",7.4362,7.7098,7.4249,7.6813,292600.0],["2021-07-21",7.7269,7.7781,7.6186,7.6642,105100.0],["2021-07-22",7.6471,7.6927,7.573,7.6072,89000.0],["2021-07-23",7.6585,7.6756,7.5787,7.5901,89600.0],["2021-07-26",7.6129,7.6756,7.5901,7.6642,103400.0],["2021-07-27",7.6186,7.6699,7.5901,7.63,157700.0],["2021-07-28",7.6414,7.6727,7.5958,7.6072,187100.0],["2021-07-29",7.6642,7.6642,7.573,7.5958,192400.0],["2021-07-30",7.6385,7.6642,7.5103,7.5502,285800.0],["2021-08-02",7.6072,7.6813,7.5331,7.5445,113200.0],["2021-08-03",7.5901,7.6072,7.4761,7.5331,115300.0],["2021-08-04",7.6898,7.8579,7.6357,7.7781,546500.0],["2021-08-05",7.7952,7.9776,7.7952,7.8465,491200.0],["2021-08-06",7.9035,7.9719,7.8237,7.9548,217700.0],["2021-08-09",7.9776,7.9776,7.8579,7.875,155000.0],["2021-08-10",7.8978,7.9776,7.8864,7.9719,90600.0],["2021-08-11",8.0688,8.1314,7.9719,8.1086,346200.0],["2021-08-12",8.1314,8.1428,8.0631,8.1371,152800.0],["2021-08-13",8.1143,8.1485,8.0631,8.1314,158000.0],["2021-08-16",8.0745,8.1195,8.0061,8.0403,89100.0],["2021-08-17",8.0118,8.0198,7.8978,7.9719,124400.0],["2021-08-18",7.9491,8.0631,7.9206,7.9434,99500.0],["2021-08-19",7.8921,7.944,7.6813,7.7041,252200.0],["2021-08-20",7.6927,7.932,7.6813,7.9035,106600.0],["2021-08-23",7.9605,8.046,7.8978,7.9662,150100.0],["2021-08-24",8.0004,8.0574,7.9491,7.9548,112900.0],["2021-08-25",7.9263,8.0916,7.9263,8.0061,139300.0],["2021-08-26",7.9776,8.0574,7.9605,8.0004,66000.0],["2021-08-27",7.989,8.0688,7.9702,8.0346,137400.0],["2021-08-30",8.0631,8.0631,7.875,7.8978,122900.0],["2021-08-31",7.8636,7.9491,7.8123,7.8978,160800.0],["2021-09-01",7.9206,7.9576,7.875,7.8978,90600.0],["2021-09-02",7.8921,7.9662,7.8534,7.9491,154500.0],["2021-09-03",7.9719,7.9958,7.9206,7.9605,116000.0],["2021-09-07",7.9662,7.9662,7.8009,7.8009,133600.0],["2021-09-08",7.7838,7.8779,7.7781,7.7781,91100.0],["2021-09-09",7.7895,7.8579,7.7781,7.8351,147000.0],["2021-09-10",7.8465,7.8807,7.8237,7.8237,80600.0],["2021-09-13",7.875,7.875,7.7895,7.8009,194700.0],["2021-09-14",7.818,7.8636,7.8009,7.8237,130600.0],["2021-09-15",7.7781,7.8579,7.7326,7.8237,313700.0],["2021-09-16",7.818,7.8408,7.7098,7.7554,247100.0],["2021-09-17",7.7326,7.8693,7.7326,7.7611,619800.0],["2021-09-20",7.7098,7.7781,7.6072,7.7269,281800.0],["2021-09-21",7.7554,7.8636,7.7554,7.8123,113600.0],["2021-09-22",7.8579,7.932,7.8294,7.8636,169100.0],["2021-09-23",7.9092,7.989,7.9035,7.9035,173100.0],["2021-09-24",7.9035,7.9833,7.8995,7.932,158400.0],["2021-09-27",7.9491,8.0004,7.8636,7.9263,212000.0],["2021-09-28",7.9263,7.9548,7.818,7.8294,251000.0],["2021-09-29",7.8763,7.9642,7.8587,7.9291,237600.0],["2021-09-30",7.9701,7.9701,7.8587,7.8587,227500.0],["2021-10-01",7.9115,7.9877,7.8646,7.9291,187800.0],["2021-10-04",7.9408,7.9877,7.8353,7.847,245700.0],["2021-10-05",7.8822,7.9349,7.8353,7.8939,185500.0],["2021-10-06",7.847,7.915,7.8353,7.8939,115900.0],["2021-10-07",7.9349,7.9525,7.8294,7.8294,158200.0],["2021-10-08",7.8294,7.9642,7.8294,7.9173,100800.0],["2021-10-11",7.9349,8.0287,7.9291,7.9759,140500.0],["2021-10-12",7.9701,8.0551,7.9642,7.9877,226900.0],["2021-10-13",7.9994,8.0931,7.9935,8.0638,202900.0],["2021-10-14",8.1166,8.1166,8.0404,8.099,172100.0],["2021-10-15",8.1752,8.1986,8.0931,8.1342,204900.0],["2021-10-18",8.1869,8.1986,8.0931,8.1049,199400.0],["2021-10-19",8.1459,8.1752,8.1283,8.1693,92200.0],["2021-10-20",8.1869,8.351,8.1635,8.3041,350700.0],["2021-10-21",8.3041,8.3276,8.2338,8.269,106300.0],["2021-10-22",8.2924,8.2983,8.2631,8.2807,91900.0],["2021-10-25",8.2807,8.3246,8.2807,8.31,94400.0],["2021-10-26",8.31,8.3217,8.2572,8.2572,149700.0],["2021-10-27",8.2572,8.2836,8.1693,8.1986,238100.0],["2021-10-28",8.2104,8.2924,8.2104,8.2748,156100.0],["2021-10-29",8.2924,8.3334,8.2543,8.269,119000.0],["2021-11-01",8.2983,8.351,8.2455,8.266,173100.0],["2021-11-02",8.2865,8.2865,8.1928,8.1986,245200.0],["2021-11-03",8.2045,8.3627,8.2045,8.2865,429800.0],["2021-11-04",8.3276,8.392,8.2631,8.2983,274500.0],["2021-11-05",8.4389,8.4389,8.2924,8.351,212500.0],["2021-11-08",8.3451,8.3645,8.2455,8.2865,206600.0],["2021-11-09",8.3041,8.3574,8.14,8.1928,317800.0],["2021-11-10",8.2279,8.3276,8.0814,8.14,254500.0],["2021-11-11",8.1752,8.2133,8.0873,8.1342,192100.0],["2021-11-12",8.1224,8.2807,8.1224,8.2045,164700.0],["2021-11-15",8.2455,8.2865,8.1166,8.14,101700.0],["2021-11-16",8.1224,8.2162,8.0756,8.1459,150400.0],["2021-11-17",8.1225,8.1752,8.1166,8.14,116800.0],["2021-11-18",8.14,8.1869,8.0873,8.1107,92800.0],["2021-11-19",8.0931,8.1166,8.0287,8.1049,193300.0],["2021-11-22",8.1049,8.14,8.0404,8.0931,182200.0],["2021-11-23",8.1107,8.14,8.0756,8.1107,82800.0],["2021-11-24",8.058,8.1459,8.058,8.099,111500.0],["2021-11-26",8.058,8.099,7.9408,8.0404,220600.0],["2021-11-29",8.099,8.1459,8.0521,8.099,200000.0],["2021-11-30",8.0814,8.1219,7.9877,8.0287,172100.0],["2021-12-01",8.1107,8.1459,7.9994,7.9994,119600.0],["2021-12-02",8.017,8.14,8.0052,8.0931,203800.0],["2021-12-03",8.1224,8.2027,8.0404,8.058,115400.0],["2021-12-06",8.1342,8.2104,8.0873,8.1635,135900.0],["2021-12-07",8.2045,8.2572,8.1811,8.2397,135500.0],["2021-12-08",8.269,8.31,8.2104,8.2397,156300.0],["2021-12-09",8.2162,8.2455,8.1752,8.1986,138100.0],["2021-12-10",8.1518,8.2162,8.1459,8.1986,97000.0],["2021-12-13",8.2045,8.2338,8.0345,8.0345,208700.0],["2021-12-14",8.0287,8.0931,7.9759,8.0111,217000.0],["2021-12-15",8.0345,8.1049,7.9619,8.0228,280600.0],["2021-12-16",8.0345,8.1107,7.9642,7.9994,331500.0],["2021-12-17",7.9642,8.058,7.8119,7.9466,1242900.0],["2021-12-20",7.888,7.9759,7.7591,7.9525,291500.0],["2021-12-21",8.0375,8.1342,7.9115,7.9759,426500.0],["2021-12-22",8.0814,8.1342,7.9935,8.0463,323200.0],["2021-12-23",8.0756,8.2279,8.0756,8.2162,193100.0],["2021-12-27",8.2631,8.2631,8.1517,8.2045,131700.0],["2021-12-28",8.2104,8.31,8.2004,8.2279,223600.0],["2021-12-29",8.307,8.307,8.1283,8.1635,303400.0],["2021-12-30",8.1695,8.2901,8.1394,8.1635,287000.0],["2021-12-31",8.1816,8.3202,8.1755,8.278,488800.0],["2022-01-03",8.3534,8.4288,8.2901,8.2961,205700.0],["2022-01-04",8.3202,8.4046,8.3021,8.3745,117700.0],["2022-01-05",8.4288,8.4511,8.266,8.272,197500.0],["2022-01-06",8.3323,8.3624,8.2599,8.3504,139900.0],["2022-01-07",8.3745,8.5433,8.3564,8.5373,230100.0],["2022-01-10",8.5674,8.6096,8.489,8.5132,358300.0],["2022-01-11",8.4951,8.6277,8.4951,8.6217,370600.0],["2022-01-12",8.6217,8.6639,8.5674,8.6398,285800.0],["2022-01-13",8.6398,8.6814,8.6036,8.6217,160300.0],["2022-01-14",8.6217,8.6639,8.5192,8.5252,349400.0],["2022-01-18",8.5373,8.685,8.5312,8.6398,236800.0],["2022-01-19",8.6277,8.6579,8.5252,8.5554,235000.0],["2022-01-20",8.5614,8.6277,8.4046,8.4227,248200.0],["2022-01-21",8.3865,8.477,8.2358,8.2539,274300.0],["2022-01-24",8.1936,8.3986,8.0067,8.272,593500.0],["2022-01-25",8.2479,8.5041,8.2479,8.489,404300.0],["2022-01-26",8.5915,8.6072,8.4348,8.4649,239100.0],["2022-01-27",8.489,8.5644,8.3504,8.3866,279800.0],["2022-01-28",8.3624,8.4107,8.3082,8.3926,120300.0],["2022-01-31",8.4046,8.5132,8.3564,8.4951,171400.0],["2022-02-01",8.5373,8.6036,8.4951,8.5614,173000.0],["2022-02-02",8.6036,8.6036,8.5132,8.5976,168200.0],["2022-02-03",8.5614,8.6579,8.5071,8.5071,173200.0],["2022-02-04",8.5132,8.6398,8.4529,8.5493,143500.0],["2022-02-07",8.5674,8.688,8.5674,8.6337,167300.0],["2022-02-08",8.694,8.7061,8.5554,8.5735,219500.0],["2022-02-09",8.6036,8.6579,8.5132,8.5373,169900.0],["2022-02-10",8.5373,8.6217,8.4408,8.4589,473700.0],["2022-02-11",8.4589,8.5313,8.3564,8.3745,626400.0],["2022-02-14",8.3986,8.4288,8.2539,8.2599,203000.0],["2022-02-15",8.3805,8.3805,8.2901,8.2901,159500.0],["2022-02-16",8.3142,8.4288,8.3021,8.3745,181500.0],["2022-02-17",8.3805,8.4348,8.2901,8.3021,179500.0],["2022-02-18",8.278,8.3564,8.272,8.2901,149900.0],["2022-02-22",8.2901,8.4107,8.2358,8.3323,302200.0],["2022-02-23",8.477,8.682,8.4107,8.483,245100.0],["2022-02-24",8.3504,8.4529,8.1876,8.4227,327600.0],["2022-02-25",8.4107,8.489,8.4107,8.4649,204300.0],["2022-02-28",8.4107,8.5433,8.3805,8.5132,222000.0],["2022-03-01",8.5373,8.5674,8.3986,8.5674,220400.0],["2022-03-02",8.5614,8.8146,8.5614,8.7845,304800.0],["2022-03-03",8.6157,8.682,8.2599,8.5735,763500.0],["2022-03-04",8.5735,8.6573,8.5132,8.5735,181100.0],["2022-03-07",8.5132,8.5915,8.4348,8.4408,261900.0],["2022-03-08",8.4288,8.5433,8.3594,8.471,242700.0],["2022-03-09",8.5433,8.5915,8.4468,8.5554,295100.0],["2022-03-10",8.489,8.6669,8.489,8.6518,229800.0],["2022-03-11",8.6337,8.7019,8.5735,8.6518,147900.0],["2022-03-14",8.688,8.7598,8.5566,8.6096,229900.0],["2022-03-15",8.6217,8.7001,8.5735,8.6579,134400.0],["2022-03-16",8.682,8.682,8.5373,8.6217,166700.0],["2022-03-17",8.6217,8.8448,8.5855,8.8267,347000.0],["2022-03-18",8.7965,8.8568,8.694,8.7001,948200.0],["2022-03-21",8.7242,8.9051,8.7242,8.8327,166300.0],["2022-03-22",8.8809,8.9111,8.7784,8.8327,240600.0],["2022-03-23",8.8689,8.8924,8.7664,8.7724,122300.0],["2022-03-24",8.7784,8.8327,8.7182,8.7543,214900.0],["2022-03-25",8.8026,8.8508,8.7724,8.8207,131200.0],["2022-03-28",8.8508,8.9714,8.7845,8.9352,311400.0],["2022-03-29",8.9352,9.0196,8.902,8.9292,294000.0],["2022-03-30",8.9044,8.954,8.8393,8.9168,230800.0],["2022-03-31",8.9168,9.0203,8.9168,8.9168,165500.0],["2022-04-01",8.954,9.0531,8.923,9.0345,146600.0],["2022-04-04",9.0717,9.0717,8.9292,8.9725,301800.0],["2022-04-05",8.9354,9.0345,8.9106,8.954,142500.0],["2022-04-06",8.9106,8.9509,8.8319,8.8424,117900.0],["2022-04-07",8.923,8.9725,8.83,8.9168,185800.0],["2022-04-08",8.9478,8.9905,8.892,8.9292,84600.0],["2022-04-11",8.9044,9.0643,8.9044,9.0035,374400.0],["2022-04-12",9.0035,9.1275,8.9354,8.9478,219100.0],["2022-04-13",8.9478,9.0965,8.9478,9.0593,115600.0],["2022-04-14",9.0221,9.0965,8.9602,9.0345,180400.0],["2022-04-18",9.0655,9.1708,9.0159,9.1399,217400.0],["2022-04-19",9.1708,9.2142,9.1337,9.1956,206600.0],["2022-04-20",9.2018,9.2266,9.1399,9.1832,216300.0],["2022-04-21",9.2018,9.2204,9.0283,9.0531,220300.0],["2022-04-22",9.0655,9.1646,8.8486,8.8796,181500.0],["2022-04-25",8.8176,8.8982,8.7309,8.8982,212500.0],["2022-04-26",8.9044,8.9056,8.6937,8.7061,261300.0],["2022-04-27",8.7433,8.8424,8.7061,8.7867,370800.0],["2022-04-28",8.8114,8.8424,8.7123,8.7805,217100.0],["2022-04-29",8.7557,8.8238,8.6658,8.6813,240700.0],["2022-05-02",8.7371,8.7867,8.4892,8.5822,335300.0],["2022-05-03",8.6255,8.8424,8.5636,8.8114,194300.0],["2022-05-04",9.0407,9.2266,8.9725,9.1399,393600.0],["2022-05-05",9.0903,9.1337,8.8362,9.0159,240500.0],["2022-05-06",9.1151,9.2576,9.0159,9.1646,333600.0],["2022-05-09",9.1522,9.1522,8.7792,8.923,319600.0],["2022-05-10",8.9725,9.1337,8.8486,8.892,171800.0],["2022-05-11",8.8796,8.954,8.7743,8.7928,203500.0],["2022-05-12",8.7371,8.7928,8.5016,8.5946,315100.0],["2022-05-13",8.6751,8.8176,8.6472,8.7061,184100.0],["2022-05-16",8.7433,8.8672,8.7247,8.8548,162500.0],["2022-05-17",8.923,9.0593,8.923,8.9911,160400.0],["2022-05-18",9.0159,9.0159,8.7712,8.8424,228000.0],["2022-05-19",8.8486,8.8939,8.6627,8.6875,161200.0],["2022-05-20",8.7495,8.8238,8.4025,8.5016,256700.0],["2022-05-23",8.5326,8.7185,8.5326,8.6441,180400.0],["2022-05-24",8.6441,8.6683,8.483,8.5636,147600.0],["2022-05-25",8.5946,8.8176,8.5946,8.7309,210200.0],["2022-05-26",8.8238,8.861,8.7495,8.7867,212700.0],["2022-05-27",8.7495,8.8858,8.7495,8.8858,237200.0],["2022-05-31",8.83,8.8982,8.7898,8.7928,232900.0],["2022-06-01",8.8362,8.892,8.7433,8.8548,146100.0],["2022-06-02",8.8238,8.9044,8.799,8.861,151800.0],["2022-06-03",8.8486,8.8858,8.799,8.83,189800.0],["2022-06-06",8.8362,8.9756,8.7928,8.9664,235800.0],["2022-06-07",8.9725,8.9843,8.892,8.9044,129700.0],["2022-06-08",8.8362,8.9044,8.799,8.8548,156300.0],["2022-06-09",8.892,8.9174,8.7185,8.7309,324600.0],["2022-06-10",8.6751,8.7681,8.607,8.7185,336400.0],["2022-06-13",8.576,8.6255,8.1918,8.2476,605400.0],["2022-06-14",8.3157,8.3157,8.136,8.2352,543200.0],["2022-06-15",8.26,8.3963,8.1112,8.2042,349600.0],["2022-06-16",8.105,8.2197,7.5226,7.5659,876600.0],["2022-06-17",7.7023,8.0183,7.6403,7.9067,1248700.0],["2022-06-21",8.0183,8.1918,7.9687,8.0431,323400.0],["2022-06-22",7.9811,8.1918,7.9253,8.0369,340100.0],["2022-06-23",8.0741,8.1422,7.9067,7.9687,249500.0],["2022-06-24",7.9935,8.1732,7.9935,8.1174,163900.0],["2022-06-27",8.1918,8.2847,8.136,8.2414,277200.0],["2022-06-28",8.3095,8.3715,8.1546,8.198,320600.0],["2022-06-29",8.1596,8.2759,8.0255,8.0574,308600.0],["2022-06-30",7.9871,8.2044,7.9871,8.1149,254500.0],["2022-07-01",8.166,8.3322,8.1117,8.3258,294600.0],["2022-07-05",8.3194,8.3194,8.0989,8.2938,227000.0],["2022-07-06",8.2938,8.3705,8.2299,8.3002,130000.0],["2022-07-07",8.313,8.4536,8.313,8.428,195100.0],["2022-07-08",8.4216,8.4919,8.3718,8.4664,100200.0],["2022-07-11",8.4088,8.4855,8.2874,8.3066,219400.0],["2022-07-12",8.2427,8.3846,8.2427,8.2874,192500.0],["2022-07-13",8.2172,8.3386,8.2172,8.2683,146300.0],["2022-07-14",8.1788,8.2555,8.0319,8.1085,356500.0],["2022-07-15",8.1469,8.2619,8.1085,8.1341,250000.0],["2022-07-18",8.198,8.3961,8.198,8.2555,180300.0],["2022-07-19",8.2874,8.4088,8.2874,8.3322,327400.0],["2022-07-20",8.3513,8.4344,8.3002,8.4025,214600.0],["2022-07-21",8.4025,8.4025,8.313,8.3769,129900.0],["2022-07-22",8.4025,8.4664,8.3258,8.428,155800.0],["2022-07-25",8.4408,8.4536,8.313,8.3449,107100.0],["2022-07-26",8.3322,8.5366,8.3322,8.4727,200700.0],["2022-07-27",8.5366,8.5878,8.4536,8.5686,153200.0],["2022-07-28",8.5941,8.7028,8.543,8.6517,176600.0],["2022-07-29",8.7092,8.7507,8.6644,8.6836,134100.0],["2022-08-01",8.6964,8.837,8.6261,8.7603,249700.0],["2022-08-02",8.7603,8.7648,8.6325,8.6772,102600.0],["2022-08-03",8.69,8.8242,8.69,8.7539,182000.0],["2022-08-04",8.7539,8.8433,8.69,8.7156,147900.0],["2022-08-05",8.69,8.7986,8.69,8.7347,91600.0],["2022-08-08",8.7794,8.8625,8.7667,8.8433,193000.0],["2022-08-09",8.8114,8.8433,8.7092,8.7603,155800.0],["2022-08-10",8.7858,9.1309,8.7858,8.9647,313300.0],["2022-08-11",9.067,9.2778,9.0523,9.2267,184400.0],["2022-08-12",9.2715,9.3417,9.2139,9.329,192600.0],["2022-08-15",9.2842,9.3098,9.1437,9.1756,265500.0],["2022-08-16",9.1948,9.2197,9.1513,9.1948,114900.0],["2022-08-17",9.1309,9.2267,9.0101,9.0798,194600.0],["2022-08-18",9.1245,9.1469,9.0862,9.1245,150300.0],["2022-08-19",9.0734,9.1628,9.0734,9.0989,204800.0],["2022-08-22",9.0286,9.1047,8.9647,9.0798,165200.0],["2022-08-23",9.0862,9.1692,9.035,9.1437,132900.0],["2022-08-24",9.1437,9.2331,9.1245,9.2331,149400.0],["2022-08-25",9.2267,9.2651,9.2012,9.2139,113900.0],["2022-08-26",9.3034,9.3034,9.1309,9.2012,152300.0],["2022-08-29",9.1692,9.3162,9.1117,9.2651,214700.0],["2022-08-30",9.3417,9.3628,9.1564,9.1628,179300.0],["2022-08-31",9.1181,9.2715,9.1117,9.1948,161200.0],["2022-09-01",9.2203,9.2203,8.9711,9.0159,201100.0],["2022-09-02",9.035,9.1532,9.0223,9.0925,109900.0],["2022-09-06",8.92,8.9775,8.575,8.7731,428500.0],["2022-09-07",8.7858,8.8817,8.7603,8.8753,207800.0],["2022-09-08",8.9072,8.9392,8.8018,8.9328,122500.0],["2022-09-09",8.9456,9.0862,8.9392,9.0798,129100.0],["2022-09-12",9.1309,9.15,9.0414,9.0542,186900.0],["2022-09-13",8.9903,9.0606,8.8957,8.9072,118400.0],["2022-09-14",8.9072,8.9839,8.8561,8.9136,115700.0],["2022-09-15",8.9136,8.9826,8.8913,8.92,121200.0],["2022-09-16",8.8689,8.8849,8.7667,8.8497,295700.0],["2022-09-19",8.8497,8.9009,8.7731,8.837,215100.0],["2022-09-20",8.837,8.8561,8.7156,8.7411,164800.0],["2022-09-21",8.7731,8.8114,8.6606,8.6772,177100.0],["2022-09-22",8.6772,8.7028,8.3513,8.3705,300700.0],["2022-09-23",8.2427,8.2772,7.9999,8.0894,531200.0],["2022-09-26",8.0127,8.0574,7.6676,7.7763,718000.0],["2022-09-27",7.821,8.1149,7.821,7.9296,536700.0],["2022-09-28",7.9935,8.0434,7.867,8.0063,266800.0],["2022-09-29",7.9931,8.0063,7.5456,7.6301,468000.0],["2022-09-30",7.5905,7.7819,7.5509,7.5509,281800.0],["2022-10-03",7.6103,7.7555,7.4123,7.6565,360700.0],["2022-10-04",7.8809,8.0789,7.8149,8.0459,244100.0],["2022-10-05",8.0063,8.0063,7.7753,7.9205,272700.0],["2022-10-06",7.9271,8.0254,7.8149,7.8215,171200.0],["2022-10-07",7.7621,7.9601,7.7093,7.7687,331900.0],["2022-10-10",7.7291,7.8644,7.6499,7.6499,161800.0],["2022-10-11",7.6367,7.8149,7.5509,7.7225,305500.0],["2022-10-12",7.7687,7.8809,7.6829,7.8149,201900.0],["2022-10-13",7.6961,7.9799,7.5971,7.9667,195600.0],["2022-10-14",8.0459,8.1251,7.9271,7.9733,177800.0],["2022-10-17",8.0063,8.139,7.9799,8.0591,232000.0],["2022-10-18",8.1383,8.2241,8.1119,8.1515,108500.0],["2022-10-19",8.1449,8.1581,7.9733,8.0459,119100.0],["2022-10-20",8.1185,8.2109,8.0261,8.0723,170800.0],["2022-10-21",8.1119,8.1185,7.9403,8.0591,159100.0],["2022-10-24",8.0921,8.1383,7.9601,8.0789,185000.0],["2022-10-25",8.1119,8.2769,7.9667,8.2241,286100.0],["2022-10-26",8.3033,8.3165,8.1713,8.1911,217000.0],["2022-10-27",8.2901,8.3759,8.166,8.1779,190300.0],["2022-10-28",8.2703,8.3495,8.2505,8.3297,177800.0],["2022-10-31",8.3165,8.3561,8.2373,8.2835,218100.0],["2022-11-01",8.3627,8.4089,8.2439,8.3825,140400.0],["2022-11-02",8.4089,8.4089,8.2043,8.2175,332400.0],["2022-11-03",8.1053,8.2307,8.0129,8.1383,268900.0],["2022-11-04",8.2043,8.4089,8.1746,8.2835,186700.0],["2022-11-07",8.2703,8.6069,8.2703,8.6069,320500.0],["2022-11-08",8.6531,8.6861,8.2835,8.3495,292200.0],["2022-11-09",9.003,9.1086,8.6677,8.8974,639900.0],["2022-11-10",9.1218,9.1251,9.0294,9.1218,360800.0],["2022-11-11",9.1746,9.234,9.0973,9.1812,356900.0],["2022-11-14",9.2142,9.2406,8.9766,9.0492,317500.0],["2022-11-15",9.1746,9.3594,9.1284,9.3396,383100.0],["2022-11-16",9.2736,9.3858,9.2736,9.3066,228200.0],["2022-11-17",9.366,9.3726,9.2538,9.3396,227700.0],["2022-11-18",9.3858,9.3858,9.3033,9.3066,231300.0],["2022-11-21",9.3858,9.5244,9.2901,9.4518,494800.0],["2022-11-22",9.4386,9.5112,9.4386,9.5046,227200.0],["2022-11-23",9.4848,9.5046,9.4115,9.5046,214300.0],["2022-11-25",9.5508,9.5627,9.4716,9.498,167200.0],["2022-11-28",9.498,9.5145,9.2274,9.3396,380200.0],["2022-11-29",9.3132,9.465,9.2769,9.3726,229100.0],["2022-11-30",9.3726,9.5046,9.2538,9.4782,257700.0],["2022-12-01",9.4782,9.5085,9.3937,9.4584,243700.0],["2022-12-02",9.399,9.4716,9.3198,9.4386,209100.0],["2022-12-05",9.4386,9.4683,9.3165,9.366,300400.0],["2022-12-06",9.3462,9.3858,9.2406,9.2538,180000.0],["2022-12-07",9.2538,9.3495,9.2175,9.2934,217200.0],["2022-12-08",9.3396,9.3495,9.1812,9.2208,202300.0],["2022-12-09",9.267,9.3594,9.2274,9.3396,270400.0],["2022-12-12",9.3,9.3099,9.0426,9.2934,415200.0],["2022-12-13",9.498,9.5046,9.426,9.498,409200.0],["2022-12-14",9.4914,9.5079,9.4056,9.465,274600.0],["2022-12-15",9.3594,9.5178,9.3594,9.4914,248200.0],["2022-12-16",9.4122,9.531,9.2406,9.3462,1284100.0],["2022-12-19",9.3198,9.3759,9.1218,9.2538,409900.0],["2022-12-20",9.2142,9.4848,9.2142,9.4386,516000.0],["2022-12-21",9.4716,9.6234,9.3132,9.3528,414600.0],["2022-12-22",9.3528,9.4518,9.2868,9.4386,243700.0],["2022-12-23",9.4386,10.1646,9.4386,9.7356,743500.0],["2022-12-27",9.8412,9.8808,9.6432,9.6894,398200.0],["2022-12-28",9.6564,9.7092,9.4848,9.5046,388800.0],["2022-12-29",9.542,9.6748,9.5046,9.6476,435800.0],["2022-12-30",9.5863,9.7701,9.5795,9.7429,313300.0],["2023-01-03",9.8042,9.9948,9.7429,9.9199,516800.0],["2023-01-04",9.9471,10.0152,9.8791,9.9676,263500.0],["2023-01-05",9.9131,9.9948,9.8518,9.8654,162800.0],["2023-01-06",9.9539,10.0016,9.8314,9.8859,212600.0],["2023-01-09",9.9267,10.0697,9.9267,10.0016,258400.0],["2023-01-10",10.0084,10.0969,9.9131,10.0356,209100.0],["2023-01-11",10.0765,10.2161,10.0697,10.165,267700.0],["2023-01-12",10.165,10.2739,10.1555,10.2399,245500.0],["2023-01-13",10.2263,10.2739,10.1602,10.199,227400.0],["2023-01-17",10.2263,10.2596,10.0084,10.0833,378400.0],["2023-01-18",10.0697,10.1786,10.005,10.022,259000.0],["2023-01-19",10.022,10.0833,9.8573,9.8859,159700.0],["2023-01-20",9.9403,9.9948,9.8314,9.9676,131000.0],["2023-01-23",9.9948,10.1207,9.9676,10.0629,165800.0],["2023-01-24",10.0765,10.165,10.0302,10.0969,150700.0],["2023-01-25",10.1582,10.1922,10.0833,10.165,268700.0],["2023-01-26",10.1514,10.2433,10.1446,10.1718,182800.0],["2023-01-27",10.1514,10.3046,10.1514,10.2535,198400.0],["2023-01-30",10.2739,10.342,10.2093,10.2195,246800.0],["2023-01-31",10.2059,10.291,10.1916,10.2467,145500.0],["2023-02-01",10.2603,10.342,10.2263,10.2876,185200.0],["2023-02-02",10.3352,10.3352,10.2127,10.2739,222300.0],["2023-02-03",10.2876,10.3556,10.2671,10.3148,206900.0],["2023-02-06",10.3488,10.4237,10.2202,10.3693,284600.0],["2023-02-07",10.3693,10.4578,10.3284,10.4442,188800.0],["2023-02-08",10.4782,10.4782,10.2535,10.3148,222300.0],["2023-02-09",10.3148,10.3829,10.1214,10.1446,225000.0],["2023-02-10",10.1446,10.308,10.1242,10.2808,272800.0],["2023-02-13",10.2808,10.4646,10.2808,10.4169,217200.0],["2023-02-14",10.4033,10.451,10.3556,10.4033,134600.0],["2023-02-15",10.3488,10.4442,10.2944,10.4033,132500.0],["2023-02-16",10.3761,10.5599,10.3625,10.4442,208500.0],["2023-02-17",10.4373,10.6007,10.4373,10.5395,190100.0],["2023-02-21",10.5463,10.5735,10.3216,10.3761,230300.0],["2023-02-22",10.3488,10.4986,10.3488,10.4033,140600.0],["2023-02-23",10.4646,10.6416,10.4305,10.628,421900.0],["2023-02-24",10.5871,10.6893,10.5599,10.6688,241500.0],["2023-02-27",10.7573,10.8016,10.6116,10.6144,275800.0],["2023-02-28",10.8186,10.8186,10.0765,10.2739,566000.0],["2023-03-01",10.3216,10.7573,10.3148,10.6688,293700.0],["2023-03-02",10.662,10.6893,10.4442,10.5531,206100.0],["2023-03-03",10.6076,10.6334,10.519,10.5531,181500.0],["2023-03-06",10.5463,10.5871,10.4918,10.5259,214700.0],["2023-03-07",10.4986,10.5211,10.2671,10.3216,153500.0],["2023-03-08",10.3284,10.3829,10.2195,10.2876,189300.0],["2023-03-09",10.2331,10.323,10.0493,10.0629,423900.0],["2023-03-10",10.0493,10.165,9.3548,9.4161,713300.0],["2023-03-13",9.2254,9.4774,8.9735,9.2935,414200.0],["2023-03-14",9.4637,9.7565,9.4637,9.5522,360000.0],["2023-03-15",9.3616,9.4215,9.1642,9.3139,359100.0],["2023-03-16",9.2459,9.5386,9.1437,9.4774,272100.0],["2023-03-17",9.5318,9.5318,9.1778,9.205,493300.0],["2023-03-20",9.2254,9.3909,9.1574,9.1778,269600.0],["2023-03-21",9.3344,9.491,9.3344,9.4297,263900.0],["2023-03-22",9.4433,9.5781,9.2731,9.2731,219000.0],["2023-03-23",9.3344,9.4569,9.2064,9.2391,192300.0],["2023-03-24",9.2322,9.2867,9.0008,9.2663,240300.0],["2023-03-27",9.3276,9.4229,9.2867,9.382,247000.0],["2023-03-28",9.4025,9.4637,9.348,9.4297,310500.0],["2023-03-29",9.4569,9.5659,9.3957,9.4978,346000.0],["2023-03-30",9.6032,9.6032,9.3923,9.4275,241200.0],["2023-03-31",9.4486,9.5892,9.4486,9.5751,212700.0],["2023-04-03",9.561,9.6806,9.4978,9.5189,188400.0],["2023-04-04",9.4907,9.5463,9.3361,9.4204,226200.0],["2023-04-05",9.3853,9.4001,9.2658,9.2798,168600.0],["2023-04-06",9.2798,9.3994,9.2798,9.3712,107900.0],["2023-04-10",9.3783,9.3923,9.192,9.3009,158000.0],["2023-04-11",9.308,9.3853,9.1955,9.315,214300.0],["2023-04-12",9.322,9.5751,9.315,9.4697,189700.0],["2023-04-13",9.54,9.6806,9.4907,9.6806,156500.0],["2023-04-14",9.7438,9.7579,9.5821,9.6806,171500.0],["2023-04-17",9.6876,9.786,9.547,9.7579,163700.0],["2023-04-18",9.6806,9.6806,9.3923,9.5329,214500.0],["2023-04-19",9.5821,9.6314,9.4767,9.6032,120900.0],["2023-04-20",9.6173,9.6806,9.554,9.6314,246100.0],["2023-04-21",9.6595,9.6595,9.4908,9.5962,132800.0],["2023-04-24",9.5611,9.7087,9.5611,9.6032,126500.0],["2023-04-25",9.561,9.6208,9.4837,9.5189,94300.0],["2023-04-26",9.4837,9.5667,9.4261,9.4415,165700.0],["2023-04-27",9.4415,9.9336,9.4415,9.8493,320900.0],["2023-04-28",9.786,9.9547,9.7649,9.8915,200600.0],["2023-05-01",9.8985,9.9477,9.7227,9.772,131500.0],["2023-05-02",9.6946,9.7087,9.3853,9.4907,235400.0],["2023-05-03",9.5189,9.6946,9.5189,9.5962,115400.0],["2023-05-04",9.4767,9.4978,9.2517,9.315,160500.0],["2023-05-05",9.4556,9.5646,9.4204,9.54,161800.0],["2023-05-08",9.547,9.5681,9.4767,9.5189,95400.0],["2023-05-09",9.5189,9.5681,9.3776,9.4556,136000.0],["2023-05-10",9.4907,9.6278,9.2306,9.5329,127500.0],["2023-05-11",9.4907,9.547,9.3642,9.4556,176400.0],["2023-05-12",9.4556,9.4907,9.3853,9.3923,134600.0],["2023-05-15",9.3923,9.4978,9.322,9.3853,111300.0],["2023-05-16",9.3291,9.3572,9.2236,9.2306,149800.0],["2023-05-17",9.2869,9.386,9.2447,9.3572,105100.0],["2023-05-18",9.3572,9.4275,9.2798,9.4064,93700.0],["2023-05-19",9.4978,9.5751,9.4204,9.4907,129900.0],["2023-05-22",9.5259,9.547,9.4626,9.4907,98800.0],["2023-05-23",9.4697,9.5892,9.4697,9.54,132400.0],["2023-05-24",9.5611,9.6089,9.4978,9.547,137600.0],["2023-05-25",9.4837,9.5962,9.4837,9.5821,124600.0],["2023-05-26",9.561,9.6735,9.554,9.6595,121900.0],["2023-05-30",9.6946,9.7368,9.6524,9.7157,105100.0],["2023-05-31",9.6595,9.7087,9.5751,9.6384,123300.0],["2023-06-01",9.6173,9.7649,9.6173,9.7368,150800.0],["2023-06-02",9.8282,10.025,9.793,10.004,186200.0],["2023-06-05",10.018,10.1129,9.9758,10.0672,131600.0],["2023-06-06",10.0602,10.2149,10.0321,10.1938,111900.0],["2023-06-07",10.2641,10.4961,10.1938,10.3555,167400.0],["2023-06-08",10.3555,10.4398,10.25,10.3625,117500.0],["2023-06-09",10.3836,10.3976,10.3062,10.3344,102100.0],["2023-06-12",10.3344,10.5734,10.3062,10.4469,338500.0],["2023-06-13",10.4679,10.5516,10.3414,10.3906,213900.0],["2023-06-14",10.4539,10.4813,10.2289,10.257,177700.0],["2023-06-15",10.257,10.4398,10.257,10.4258,147600.0],["2023-06-16",10.4398,10.489,10.2219,10.25,514900.0],["2023-06-20",10.25,10.3836,10.25,10.3414,256800.0],["2023-06-21",10.3484,10.4131,10.2725,10.3906,148500.0],["2023-06-22",10.3906,10.3906,10.2669,10.2852,126000.0],["2023-06-23",10.2852,10.2852,10.1797,10.2078,133100.0],["2023-06-26",10.25,10.3168,10.2458,10.2711,173700.0],["2023-06-27",10.3062,10.4082,10.2563,10.3976,135500.0],["2023-06-28",10.3976,10.5312,10.3829,10.4609,201100.0],["2023-06-29",10.4754,10.6275,10.4754,10.5986,139900.0],["2023-06-30",10.6348,10.7058,10.5478,10.5478,217300.0],["2023-07-03",10.5044,10.6565,10.5044,10.6493,85400.0],["2023-07-05",10.5623,10.7036,10.5406,10.6493,177200.0],["2023-07-06",10.6203,10.6565,10.4682,10.6493,158300.0],["2023-07-07",10.6203,10.7978,10.6203,10.7579,137000.0],["2023-07-10",10.7942,10.8412,10.7036,10.7507,147500.0],["2023-07-11",10.7869,10.8159,10.6782,10.7797,195000.0],["2023-07-12",10.8159,10.8557,10.7434,10.8159,214500.0],["2023-07-13",10.8449,10.8992,10.7652,10.8376,200700.0],["2023-07-14",10.8304,11.026,10.8231,10.9028,200400.0],["2023-07-17",10.8666,11.0912,10.8159,11.0115,217400.0],["2023-07-18",11.0477,11.265,11.0463,11.1998,294900.0],["2023-07-19",11.1998,11.294,11.026,11.055,268100.0],["2023-07-20",11.0984,11.0984,10.8449,10.9463,202100.0],["2023-07-21",10.9753,11.0187,10.8956,10.9101,149100.0],["2023-07-24",10.939,11.189,10.9195,11.1057,228800.0],["2023-07-25",11.1202,11.1346,10.9463,10.9608,339100.0],["2023-07-26",10.968,11.2506,10.968,11.2288,189000.0],["2023-07-27",11.2795,11.3447,11.1491,11.1491,102700.0],["2023-07-28",11.1274,11.486,11.1274,11.4679,245000.0],["2023-07-31",11.4389,11.4824,11.294,11.3737,205000.0],["2023-08-01",11.3737,11.4317,11.3273,11.3447,111200.0],["2023-08-02",11.3013,11.381,11.2542,11.265,141000.0],["2023-08-03",11.3085,11.352,11.1491,11.1926,191300.0],["2023-08-04",11.2216,11.365,11.1419,11.2288,518300.0],["2023-08-07",11.2868,11.3802,11.2708,11.323,203700.0],["2023-08-08",11.294,11.294,11.1491,11.1926,243900.0],["2023-08-09",10.9463,11.2506,10.9028,10.9535,371600.0],["2023-08-10",11.0187,11.2071,10.9246,10.9825,248200.0],["2023-08-11",11.0984,11.0984,10.9246,10.9318,143000.0],["2023-08-14",10.9318,11.0042,10.9173,10.9753,124100.0],["2023-08-15",10.939,10.968,10.7905,10.8014,169000.0],["2023-08-16",10.7579,10.8521,10.7579,10.7942,129600.0],["2023-08-17",10.7942,10.8376,10.5189,10.6203,272200.0],["2023-08-18",10.6203,10.7942,10.5768,10.7217,107500.0],["2023-08-21",10.7362,10.8159,10.6855,10.7942,146100.0],["2023-08-22",10.8304,10.8304,10.5587,10.5696,168200.0],["2023-08-23",10.613,10.7145,10.613,10.6384,142300.0],["2023-08-24",10.6565,10.7717,10.5841,10.5841,69800.0],["2023-08-25",10.5986,10.6782,10.5768,10.6565,95300.0],["2023-08-28",10.642,10.7797,10.6348,10.7072,129200.0],["2023-08-29",10.6638,10.8376,10.6348,10.8159,123200.0],["2023-08-30",10.8521,10.9028,10.7942,10.8014,104400.0],["2023-08-31",10.8376,10.8666,10.7804,10.8014,125100.0],["2023-09-01",10.8811,10.939,10.8086,10.8521,165900.0],["2023-09-05",10.7869,10.8521,10.6855,10.6855,134600.0],["2023-09-06",10.6855,10.7036,10.4682,10.5189,325700.0],["2023-09-07",10.5261,10.6239,10.5116,10.5768,118500.0],["2023-09-08",10.5768,10.6348,10.5551,10.6203,86500.0],["2023-09-11",10.671,10.7369,10.5841,10.6348,125400.0],["2023-09-12",10.6348,10.6927,10.613,10.6275,112300.0],["2023-09-13",10.6058,10.6855,10.5732,10.5768,88800.0],["2023-09-14",10.642,10.729,10.6203,10.6493,124300.0],["2023-09-15",10.671,10.8666,10.6275,10.8159,226800.0],["2023-09-18",10.8376,10.9173,10.7724,10.8159,151700.0],["2023-09-19",10.8159,10.8666,10.8159,10.8594,84700.0],["2023-09-20",10.9028,10.9028,10.8231,10.8231,176200.0],["2023-09-21",10.8304,10.8449,10.6478,10.6855,132200.0],["2023-09-22",10.7145,10.8,10.6739,10.7072,99800.0],["2023-09-25",10.7,10.7942,10.6493,10.7797,202000.0],["2023-09-26",10.7434,10.8159,10.6058,10.6275,299700.0],["2023-09-27",10.6927,10.7579,10.642,10.6565,271400.0],["2023-09-28",10.7461,10.8357,10.6341,10.7835,365500.0],["2023-09-29",10.7835,10.9104,10.7835,10.8283,279000.0],["2023-10-02",10.8507,10.8581,10.4026,10.4474,347700.0],["2023-10-03",10.4549,10.4549,10.1338,10.2757,317700.0],["2023-10-04",10.2757,10.313,9.9919,10.1935,618800.0],["2023-10-05",10.1711,10.2831,10.1114,10.201,202300.0],["2023-10-06",10.1263,10.313,10.1188,10.201,223900.0],["2023-10-09",10.2084,10.3354,10.2084,10.2159,163200.0],["2023-10-10",10.2757,10.3197,10.1636,10.1636,152400.0],["2023-10-11",10.2682,10.5258,10.1935,10.4623,456700.0],["2023-10-12",10.4773,10.552,10.3503,10.4773,220100.0],["2023-10-13",10.5296,10.7312,10.5072,10.664,356100.0],["2023-10-16",10.7685,10.8581,10.6939,10.7611,247500.0],["2023-10-17",10.7611,10.9254,10.7013,10.7387,187100.0],["2023-10-18",10.7237,10.8731,10.5826,10.6565,277500.0],["2023-10-19",10.6192,10.6416,10.4997,10.5146,135500.0],["2023-10-20",10.4848,10.5258,10.2308,10.4026,433000.0],["2023-10-23",10.3951,10.3951,10.1636,10.1636,146100.0],["2023-10-24",10.1786,10.3354,10.1636,10.201,155500.0],["2023-10-25",10.1636,10.201,10.0591,10.1338,162800.0],["2023-10-26",10.1338,10.2316,10.0666,10.0815,154400.0],["2023-10-27",10.1263,10.1338,9.9433,10.0068,144600.0],["2023-10-30",10.0815,10.1233,9.9844,10.0815,196100.0],["2023-10-31",10.0815,10.2308,10.074,10.1562,171700.0],["2023-11-01",10.186,10.3802,10.1487,10.2831,199600.0],["2023-11-02",10.3205,10.6266,10.3205,10.6266,196900.0],["2023-11-03",10.6939,10.9104,10.6416,10.8133,244500.0],["2023-11-06",10.8208,10.8208,10.6416,10.7237,206600.0],["2023-11-07",10.7611,10.7611,10.5968,10.6864,175700.0],["2023-11-08",10.7013,10.7611,10.4661,10.6565,264100.0],["2023-11-09",10.6341,10.8507,10.5594,10.6042,209700.0],["2023-11-10",10.6416,10.7909,10.5893,10.6416,319400.0],["2023-11-13",10.6266,10.7461,10.6117,10.6416,273600.0],["2023-11-14",10.7163,10.9478,10.664,10.9254,374900.0],["2023-11-15",10.9851,11.0374,10.888,11.0374,172400.0],["2023-11-16",10.9627,11.0374,10.9358,11.0,121700.0],["2023-11-17",11.015,11.0306,10.9821,11.015,67400.0],["2023-11-20",11.015,11.0448,10.9403,11.0,157700.0],["2023-11-21",11.0747,11.112,10.9851,11.112,109500.0],["2023-11-22",11.127,11.1569,11.0971,11.112,112600.0],["2023-11-24",11.1793,11.1867,11.1158,11.1494,83500.0],["2023-11-27",11.112,11.2353,11.1008,11.2129,227400.0],["2023-11-28",11.2539,11.2539,11.1718,11.2091,168500.0],["2023-11-29",11.239,11.2689,11.1494,11.1569,136700.0],["2023-11-30",11.2017,11.2017,11.1345,11.1793,167200.0],["2023-12-01",11.1942,11.2539,11.1232,11.2539,153400.0],["2023-12-04",11.239,11.2614,11.2017,11.239,116100.0],["2023-12-05",11.2465,11.2987,11.1793,11.2763,170800.0],["2023-12-06",11.2987,11.3137,11.1643,11.1867,192600.0],["2023-12-07",11.1867,11.3659,11.1457,11.3585,206500.0],["2023-12-08",11.3211,11.4182,11.3211,11.4182,122900.0],["2023-12-11",11.463,11.463,11.2465,11.2763,245200.0],["2023-12-12",11.2689,11.351,11.2375,11.3211,138300.0],["2023-12-13",11.3361,11.5004,11.2838,11.5004,243800.0],["2023-12-14",11.5377,11.6049,11.3958,11.4108,274800.0],["2023-12-15",11.4257,11.463,11.3211,11.463,319800.0],["2023-12-18",11.4481,11.5302,11.3988,11.5078,292200.0],["2023-12-19",11.4033,11.6273,11.4033,11.6049,225300.0],["2023-12-20",11.6049,11.7169,11.5526,11.5526,141900.0],["2023-12-21",11.5228,11.5862,11.5078,11.5676,220000.0],["2023-12-22",11.6647,11.7244,11.6161,11.6273,166600.0],["2023-12-26",11.6348,11.7393,11.6124,11.6273,321900.0],["2023-12-27",11.6348,11.7169,11.5564,11.59,304900.0],["2023-12-28",11.6207,11.713,11.5785,11.59,216500.0],["2023-12-29",11.59,11.6207,11.4862,11.4978,233500.0],["2024-01-02",11.467,11.5208,11.4286,11.4516,210900.0],["2024-01-03",11.4132,11.5669,11.3594,11.5439,255800.0],["2024-01-04",11.5592,11.8974,11.5592,11.882,380800.0],["2024-01-05",11.8974,12.1118,11.8359,12.0281,361000.0],["2024-01-08",12.0511,12.1088,11.9743,12.0434,263100.0],["2024-01-09",11.9973,12.0473,11.882,11.882,259300.0],["2024-01-10",11.9051,12.0358,11.9051,11.9896,134700.0],["2024-01-11",12.005,12.005,11.7514,11.8359,112100.0],["2024-01-12",11.8667,11.9243,11.7975,11.8129,105100.0],["2024-01-16",11.8129,11.8744,11.7283,11.7898,271700.0],["2024-01-17",11.7591,11.7591,11.6284,11.7206,201900.0],["2024-01-18",11.7591,11.9282,11.7283,11.8129,228600.0],["2024-01-19",11.882,11.9781,11.7668,11.9666,305400.0],["2024-01-22",11.9589,12.0896,11.9589,12.0204,174000.0],["2024-01-23",12.0434,12.0896,11.9243,11.9358,113200.0],["2024-01-24",11.9512,11.9781,11.8667,11.8897,142100.0],["2024-01-25",11.9435,11.9435,11.8136,11.9282,158300.0],["2024-01-26",11.9051,12.005,11.9051,11.9973,112500.0],["2024-01-29",12.0588,12.0896,11.8513,11.8974,100800.0],["2024-01-30",11.8513,11.9935,11.8513,11.9896,105900.0],["2024-01-31",11.9666,11.9743,11.7821,11.7975,135800.0],["2024-02-01",11.8282,11.8282,11.5346,11.613,237100.0],["2024-02-02",11.6515,11.7053,11.5746,11.613,135900.0],["2024-02-05",11.6054,11.613,11.4294,11.5746,153400.0],["2024-02-06",11.5977,11.5977,11.4363,11.4824,139800.0],["2024-02-07",11.4055,11.5516,11.3517,11.4132,332700.0],["2024-02-08",11.4209,11.5362,11.344,11.4209,147300.0],["2024-02-09",11.4824,11.4824,11.3479,11.4055,110900.0],["2024-02-12",11.4824,11.5785,11.4286,11.5746,119200.0],["2024-02-13",11.4978,11.4978,11.3594,11.3748,119400.0],["2024-02-14",11.4363,11.4978,11.3748,11.4363,85400.0],["2024-02-15",11.467,11.7206,11.467,11.7206,197900.0],["2024-02-16",11.7206,11.8897,11.613,11.8282,193800.0],["2024-02-20",11.7898,11.8282,11.7206,11.7514,109800.0],["2024-02-21",11.7514,11.8436,11.7245,11.7591,99700.0],["2024-02-22",11.8436,11.8974,11.7706,11.859,114300.0],["2024-02-23",11.9128,11.9282,11.8206,11.8667,125900.0],["2024-02-26",11.8282,11.9128,11.7821,11.7975,197800.0],["2024-02-27",12.2202,12.689,12.1587,12.4661,614400.0],["2024-02-28",12.5507,12.5507,12.151,12.2663,281400.0],["2024-02-29",12.2971,12.4861,12.2433,12.4585,323200.0],["2024-03-01",12.543,12.543,12.3816,12.4585,202400.0],["2024-03-04",12.4431,12.5615,12.4047,12.4969,237100.0],["2024-03-05",12.5123,12.616,12.4815,12.5507,214600.0],["2024-03-06",12.5968,12.7275,12.5584,12.5584,252800.0],["2024-03-07",12.6045,12.6813,12.543,12.5891,258700.0],["2024-03-08",12.6583,12.666,12.5123,12.5123,146700.0],["2024-03-11",12.5584,12.6429,12.5353,12.5891,187000.0],["2024-03-12",12.6813,12.6813,12.46,12.6045,261800.0],["2024-03-13",12.6429,12.6813,12.5814,12.5891,186600.0],["2024-03-14",12.5507,12.5507,12.3278,12.3278,186200.0],["2024-03-15",12.3355,12.4585,12.2971,12.3278,267700.0],["2024-03-18",12.3432,12.3701,12.2663,12.3509,177000.0],["2024-03-19",12.4047,12.4815,12.3355,12.4661,168300.0],["2024-03-20",12.4277,12.5737,12.3893,12.5737,180100.0],["2024-03-21",12.6506,12.7544,12.5737,12.7198,439500.0],["2024-03-22",12.7659,12.7659,12.5353,12.5891,289500.0],["2024-03-25",12.666,12.7813,12.6352,12.6737,277200.0],["2024-03-26",12.689,12.7044,12.6045,12.6199,282700.0],["2024-03-27",12.7465,12.8645,12.707,12.8495,231400.0],["2024-03-28",12.9049,13.0316,12.8653,12.889,279900.0],["2024-04-01",12.889,12.984,12.707,12.7545,276100.0],["2024-04-02",12.7545,12.8257,12.707,12.8099,152300.0],["2024-04-03",12.8336,12.9128,12.8178,12.889,140500.0],["2024-04-04",12.9761,13.0292,12.7861,12.794,257200.0],["2024-04-05",12.802,12.9049,12.802,12.9049,145700.0],["2024-04-08",12.9286,12.9286,12.7386,12.9049,254900.0],["2024-04-09",12.9207,12.9286,12.8257,12.889,131500.0],["2024-04-10",12.802,12.9445,12.794,12.9128,279100.0],["2024-04-11",12.9049,13.0711,12.8811,13.0711,209800.0],["2024-04-12",13.0632,13.1741,12.8653,12.897,203900.0],["2024-04-15",12.984,13.1384,12.8653,12.9128,225600.0],["2024-04-16",12.8495,12.9801,12.8495,12.9761,246000.0],["2024-04-17",13.0632,13.1978,13.0038,13.0395,306400.0],["2024-04-18",13.0395,13.2849,13.0078,13.2374,306000.0],["2024-04-19",13.2374,13.3324,13.1741,13.2216,237500.0],["2024-04-22",13.2849,13.3482,13.2374,13.2889,162100.0],["2024-04-23",13.2849,13.467,13.277,13.4512,232900.0],["2024-04-24",13.4828,13.5937,13.3403,13.5224,682500.0],["2024-04-25",13.5937,13.6412,13.0632,13.3403,928000.0],["2024-04-26",13.4274,13.6174,13.4274,13.5303,284800.0],["2024-04-29",13.6095,13.847,13.4591,13.7203,398800.0],["2024-04-30",13.6808,13.7734,13.5897,13.5937,228600.0],["2024-05-01",13.6174,13.9183,13.5778,13.7203,436800.0],["2024-05-02",13.7758,13.8106,13.5066,13.5303,240400.0],["2024-05-03",13.6412,13.6808,13.5382,13.6016,138200.0],["2024-05-06",13.7678,13.9183,13.6728,13.9183,287900.0],["2024-05-07",13.9816,13.9816,13.7916,13.7916,291400.0],["2024-05-08",13.7916,13.9579,13.657,13.8708,299500.0],["2024-05-09",13.9104,14.132,13.9024,14.132,311100.0],["2024-05-10",14.0924,14.1558,13.9974,14.1162,234100.0],["2024-05-13",14.1795,14.2033,14.1162,14.1399,200800.0],["2024-05-14",14.0845,14.2468,14.0616,14.2191,199900.0],["2024-05-15",14.322,14.4083,14.132,14.2112,239100.0],["2024-05-16",14.2508,14.2935,13.8906,13.9024,500400.0],["2024-05-17",13.8945,13.9816,13.8074,13.9579,248500.0],["2024-05-20",13.9737,14.0845,13.9499,14.0291,218700.0],["2024-05-21",14.0449,14.132,14.0291,14.1162,204400.0],["2024-05-22",14.0449,14.0924,13.9104,13.9658,237800.0],["2024-05-23",14.0212,14.0608,13.9341,13.9895,128800.0],["2024-05-24",14.0529,14.2429,14.0133,14.1795,166200.0],["2024-05-28",14.0964,14.2429,14.0291,14.0845,176700.0],["2024-05-29",14.0529,14.0766,13.9104,14.0133,146400.0],["2024-05-30",14.0291,14.1241,14.0291,14.0845,179400.0],["2024-05-31",14.0845,14.2025,14.0766,14.1874,176100.0],["2024-06-03",14.1875,14.227,14.1241,14.2112,203700.0],["2024-06-04",14.1716,14.1716,13.9658,14.0133,244800.0],["2024-06-05",13.9737,14.1558,13.8431,14.1558,207800.0],["2024-06-06",14.2033,14.2033,14.132,14.1716,125000.0],["2024-06-07",14.1241,14.2547,14.1004,14.2429,207500.0],["2024-06-10",14.1874,14.227,14.0529,14.0608,167500.0],["2024-06-11",14.0608,14.1083,13.9183,13.9737,117500.0],["2024-06-12",14.0687,14.1558,14.0133,14.0608,132600.0],["2024-06-13",14.0054,14.0054,13.9183,13.9658,134400.0],["2024-06-14",13.9737,14.0647,13.8549,14.0212,144000.0],["2024-06-17",13.9737,14.1004,13.9222,14.1004,145300.0],["2024-06-18",14.0845,14.1558,14.0291,14.132,176500.0],["2024-06-20",14.132,14.322,14.1012,14.2587,170300.0],["2024-06-21",14.2904,14.322,14.1811,14.2429,200900.0],["2024-06-24",14.2745,14.4566,14.2745,14.4408,177300.0],["2024-06-25",14.4883,14.512,14.3775,14.4012,208500.0],["2024-06-26",14.3695,14.4511,14.3062,14.4012,147900.0],["2024-06-27",14.425,14.4804,14.3458,14.3695,185900.0],["2024-06-28",14.3695,14.5565,14.3427,14.4183,177700.0],["2024-07-01",14.4183,14.4915,14.2476,14.4589,388000.0],["2024-07-02",14.4996,14.6946,14.3777,14.6784,249800.0],["2024-07-03",14.6134,14.8247,14.5687,14.8003,140900.0],["2024-07-05",14.7434,14.8084,14.5077,14.6215,253000.0],["2024-07-08",14.6459,14.8653,14.6296,14.7353,218800.0],["2024-07-09",14.719,14.7353,14.589,14.6215,116800.0],["2024-07-10",14.6946,14.7272,14.6459,14.7272,97000.0],["2024-07-11",14.7272,14.8572,14.589,14.8003,150000.0],["2024-07-12",14.8978,14.9303,14.7759,14.8003,134100.0],["2024-07-15",14.7597,14.8247,14.6865,14.8003,151100.0],["2024-07-16",14.7922,14.9954,14.7922,14.9222,209100.0],["2024-07-17",14.9385,15.2311,14.7515,14.8409,255300.0],["2024-07-18",14.8653,14.9385,14.6378,14.6621,103400.0],["2024-07-19",14.7109,14.719,14.5727,14.5727,84000.0],["2024-07-22",14.5809,14.8003,14.5809,14.7028,118200.0],["2024-07-23",14.6459,14.8247,14.6459,14.7272,151100.0],["2024-07-24",14.7434,14.7434,14.5565,14.6378,156600.0],["2024-07-25",14.654,14.784,14.6459,14.7597,143300.0],["2024-07-26",14.8003,14.8978,14.654,14.8734,134400.0],["2024-07-29",14.6296,14.8653,14.1095,14.1745,663300.0],["2024-07-30",14.2232,14.2801,14.1176,14.2314,210200.0],["2024-07-31",14.3045,14.4711,14.2964,14.3533,248600.0],["2024-08-01",14.4183,14.5549,14.2232,14.2395,161100.0],["2024-08-02",14.1501,14.1704,13.573,13.7356,410800.0],["2024-08-05",12.9879,13.4015,12.1995,13.2317,490500.0],["2024-08-06",13.2154,13.3373,12.8985,13.2479,270900.0],["2024-08-07",13.4105,13.508,13.2154,13.2154,209900.0],["2024-08-08",13.3292,13.4666,13.2236,13.2236,203800.0],["2024-08-09",13.2236,13.3373,13.2154,13.3211,128000.0],["2024-08-12",13.3699,13.4186,13.1098,13.1504,173100.0],["2024-08-13",13.1748,13.2317,13.0204,13.1016,188500.0],["2024-08-14",13.2073,13.2357,13.0854,13.1423,177800.0],["2024-08-15",13.2073,13.4024,13.191,13.3617,191900.0],["2024-08-16",13.4267,13.6706,13.3373,13.5649,162900.0],["2024-08-19",13.6137,13.6836,13.5487,13.6462,162300.0],["2024-08-20",13.6462,13.7234,13.5405,13.5649,156200.0],["2024-08-21",13.6381,13.6844,13.4024,13.4836,270400.0],["2024-08-22",13.508,13.6787,13.4999,13.5487,155500.0],["2024-08-23",13.5405,13.7356,13.5405,13.6868,175200.0],["2024-08-26",13.695,13.76,13.4105,13.4267,384000.0],["2024-08-27",13.4105,13.5974,13.378,13.5324,170600.0],["2024-08-28",13.573,13.6665,13.5405,13.6299,108200.0],["2024-08-29",13.6381,13.76,13.6218,13.6706,127800.0],["2024-08-30",13.7925,13.9063,13.7356,13.7925,199700.0],["2024-09-03",13.8169,14.016,13.8169,13.8738,162700.0],["2024-09-04",13.8819,13.9957,13.8087,13.8169,211100.0],["2024-09-05",13.8738,13.9428,13.695,13.7193,277000.0],["2024-09-06",13.6868,13.7762,13.4267,13.5405,236000.0],["2024-09-09",13.6056,13.7844,13.5405,13.573,203700.0],["2024-09-10",13.573,13.8087,13.4999,13.573,113400.0],["2024-09-11",13.5893,13.634,13.443,13.6137,104700.0],["2024-09-12",13.6137,13.825,13.6137,13.7844,103300.0],["2024-09-13",13.825,14.1176,13.825,14.0932,219100.0],["2024-09-16",14.0363,14.3045,14.0363,14.2801,239400.0],["2024-09-17",14.3533,14.3533,14.0038,14.0688,242500.0],["2024-09-18",14.1095,14.2558,14.0753,14.207,294800.0],["2024-09-19",14.3777,14.3777,14.0688,14.2232,227600.0],["2024-09-20",14.1907,14.1907,13.8981,13.8981,342900.0],["2024-09-23",13.9632,14.1745,13.9469,14.1095,140700.0],["2024-09-24",14.142,14.1582,14.0648,14.1013,137700.0],["2024-09-25",14.142,14.142,14.0363,14.0607,159500.0],["2024-09-26",14.142,14.2297,14.0607,14.1257,186400.0],["2024-09-27",14.2151,14.3126,14.1818,14.2395,208000.0],["2024-09-30",14.1977,14.2896,14.156,14.1727,284600.0],["2024-10-01",14.1727,14.2144,13.989,14.0391,183100.0],["2024-10-02",14.1059,14.1977,13.9981,14.1226,286700.0],["2024-10-03",14.1226,14.3147,14.0641,14.3147,202000.0],["2024-10-04",14.3648,14.4566,14.2938,14.4483,162000.0],["2024-10-07",14.4232,14.4608,14.323,14.3898,123600.0],["2024-10-08",14.4483,14.4483,14.3239,14.4149,76800.0],["2024-10-09",14.4399,14.4984,14.3147,14.3648,129100.0],["2024-10-10",14.2896,14.4149,14.2562,14.3481,156400.0],["2024-10-11",14.323,14.4817,14.3188,14.4065,204500.0],["2024-10-14",14.4316,14.4733,14.3731,14.4065,124400.0],["2024-10-15",14.5068,14.5928,14.4483,14.5318,208200.0],["2024-10-16",14.6153,14.8909,14.6153,14.8826,302800.0],["2024-10-17",14.9243,15.0162,14.8074,14.8241,236700.0],["2024-10-18",14.749,14.8826,14.7406,14.749,122500.0],["2024-10-21",14.7991,14.8241,14.6571,14.774,165900.0],["2024-10-22",14.7239,14.7757,14.5402,14.5569,128800.0],["2024-10-23",14.5569,14.7239,14.3648,14.4566,137600.0],["2024-10-24",14.4566,14.5184,14.3781,14.4984,128300.0],["2024-10-25",14.5318,14.5694,14.3481,14.3648,110300.0],["2024-10-28",14.4483,14.5527,14.4065,14.4984,120700.0],["2024-10-29",14.49,14.4984,14.3314,14.3314,60800.0],["2024-10-30",14.3147,14.4733,14.298,14.323,78400.0],["2024-10-31",14.2896,14.3481,14.156,14.1977,99000.0],["2024-11-01",14.3815,14.4232,13.8804,13.9555,260300.0],["2024-11-04",13.8971,13.9722,13.7133,13.7635,189800.0],["2024-11-05",13.7802,14.0616,13.7802,14.0224,154800.0],["2024-11-06",14.1142,14.1735,13.5714,13.705,421500.0],["2024-11-07",13.6549,14.0307,13.6549,13.847,301600.0],["2024-11-08",13.8219,13.938,13.7468,13.7551,192500.0],["2024-11-11",13.8553,13.9004,13.6799,13.8136,211400.0],["2024-11-12",13.7635,13.9723,13.6716,13.6716,213100.0],["2024-11-13",13.6883,13.8804,13.6465,13.8052,133200.0],["2024-11-14",13.8052,13.8904,13.6048,13.6048,172300.0],["2024-11-15",13.6382,13.6799,13.4419,13.5463,128100.0],["2024-11-18",13.5797,13.7551,13.538,13.6716,143600.0],["2024-11-19",13.6131,13.7384,13.5964,13.7217,144400.0],["2024-11-20",13.8386,13.9054,13.7133,13.872,151600.0],["2024-11-21",13.8052,14.0725,13.8052,13.9221,137100.0],["2024-11-22",13.9221,14.1142,13.8862,14.0725,102500.0],["2024-11-25",14.0725,14.2061,14.0725,14.1977,148600.0],["2024-11-26",14.3314,14.465,14.2228,14.3564,270300.0],["2024-11-27",14.3898,14.5819,14.3898,14.465,192800.0],["2024-11-29",14.5068,14.6053,14.4483,14.4733,103100.0],["2024-12-02",14.4733,14.5819,14.2896,14.5402,166300.0],["2024-12-03",14.5736,14.6011,14.3648,14.4316,126600.0],["2024-12-04",14.3648,14.49,14.323,14.4483,144800.0],["2024-12-05",14.4483,14.5819,14.4232,14.5569,130400.0],["2024-12-06",14.6153,14.6404,14.4817,14.5736,106300.0],["2024-12-09",14.5736,14.8241,14.5736,14.6571,151400.0],["2024-12-10",14.6153,14.9327,14.6028,14.774,170500.0],["2024-12-11",14.8158,14.9577,14.774,14.9327,181600.0],["2024-12-12",14.9327,14.9494,14.6905,14.749,178700.0],["2024-12-13",14.7657,14.9703,14.7155,14.8993,239400.0],["2024-12-16",15.0078,15.1164,14.8909,14.9243,275600.0],["2024-12-17",14.9494,15.0079,14.8199,14.9076,232500.0],["2024-12-18",14.941,15.1916,14.7072,14.7072,290400.0],["2024-12-19",14.774,15.1248,14.7289,14.9744,265000.0],["2024-12-20",14.8826,15.3085,14.8575,15.0329,1093300.0],["2024-12-23",15.0413,15.1081,14.7406,14.9243,260000.0],["2024-12-24",14.916,15.0914,14.9076,15.0663,198700.0],["2024-12-26",15.0162,15.1749,14.9828,15.1665,188200.0],["2024-12-27",15.1832,15.2751,15.1206,15.2668,144400.0],["2024-12-30",15.2417,15.3336,15.0914,15.25,242800.0],["2024-12-31",15.2843,15.4127,15.1987,15.3528,241100.0],["2025-01-02",15.3699,15.5583,15.3083,15.4984,197400.0],["2025-01-03",15.584,15.7124,15.5069,15.5926,167700.0],["2025-01-06",15.6953,15.7552,15.4598,15.4984,222300.0],["2025-01-07",15.4213,15.5326,15.2929,15.3185,312600.0],["2025-01-08",15.2415,15.4007,15.2415,15.3699,185900.0],["2025-01-10",15.3699,15.4299,15.2715,15.3014,197300.0],["2025-01-13",15.1987,15.2072,14.8219,15.0189,270000.0],["2025-01-14",15.0274,15.31,14.9589,15.3014,165300.0],["2025-01-15",15.4127,15.4812,15.2757,15.4641,228800.0],["2025-01-16",15.4898,15.7809,15.4898,15.7296,249100.0],["2025-01-17",15.7124,15.8922,15.6045,15.8066,256300.0],["2025-01-21",15.7381,15.8237,15.6525,15.7124,242700.0],["2025-01-22",15.7124,15.7552,15.5669,15.6867,182900.0],["2025-01-23",15.6696,15.7467,15.6354,15.6611,131800.0],["2025-01-24",15.6867,15.7081,15.5994,15.6782,148200.0],["2025-01-27",15.6696,15.7681,15.6097,15.7467,191300.0],["2025-01-28",15.7895,15.8914,15.7167,15.8837,174700.0],["2025-01-29",15.8751,15.9607,15.6011,15.6696,96200.0],["2025-01-30",15.6953,15.858,15.6696,15.8237,87700.0],["2025-01-31",15.8666,15.9436,15.7724,15.8922,180200.0],["2025-02-03",15.5926,15.8708,15.5497,15.8409,179600.0],["2025-02-04",15.7724,15.8494,15.7039,15.8152,154300.0],["2025-02-05",15.8152,15.8152,15.566,15.7895,136500.0],["2025-02-06",15.7981,15.8409,15.7124,15.7296,103500.0],["2025-02-07",15.7552,15.7895,15.6782,15.7552,111900.0],["2025-02-10",15.3785,15.4427,15.0531,15.1216,591400.0],["2025-02-11",15.1387,15.1644,14.9504,15.0103,459200.0],["2025-02-12",14.9332,14.9675,14.6078,14.8305,446800.0],["2025-02-13",14.9075,15.0274,14.8433,14.9504,200500.0],["2025-02-14",15.0103,15.1387,14.9803,15.1387,228400.0],["2025-02-18",15.1387,15.2757,15.113,15.2672,218900.0],["2025-02-19",15.1901,15.4213,15.1259,15.3785,167200.0],["2025-02-20",15.3185,15.4213,15.2158,15.387,119500.0],["2025-02-21",15.4641,15.4641,15.2586,15.31,109900.0],["2025-02-24",15.3528,15.3699,15.1987,15.2158,119200.0],["2025-02-25",15.1644,15.25,14.8647,15.0017,268800.0],["2025-02-26",15.4984,15.7552,15.2586,15.2929,327500.0],["2025-02-27",15.3699,15.3699,14.9247,14.9675,207300.0],["2025-02-28",14.9247,15.2286,14.9161,15.2158,186900.0],["2025-03-03",15.2158,15.3614,15.0274,15.1045,132900.0],["2025-03-04",15.0531,15.0617,14.7962,14.8219,251200.0],["2025-03-05",14.7962,14.8604,14.5822,14.6849,267700.0],["2025-03-06",14.5993,14.6935,14.4452,14.488,160600.0],["2025-03-07",14.488,14.899,14.488,14.8647,245200.0],["2025-03-10",14.7449,14.8819,14.6438,14.7877,159800.0],["2025-03-11",14.7791,14.8476,14.214,14.3681,279000.0],["2025-03-12",14.4023,14.4965,14.2568,14.3253,156400.0],["2025-03-13",14.3082,14.4195,14.1027,14.1027,186300.0],["2025-03-14",14.2054,14.3852,14.2054,14.3424,209100.0],["2025-03-17",14.2996,14.5479,14.2996,14.4965,143500.0],["2025-03-18",14.5308,14.5736,14.3869,14.5736,140400.0],["2025-03-19",14.6678,14.7877,14.6207,14.7106,156000.0],["2025-03-20",14.702,14.839,14.6635,14.7277,129500.0],["2025-03-21",14.7106,14.7791,14.6421,14.6678,312500.0],["2025-03-24",14.7821,14.8437,14.4831,14.5271,365500.0],["2025-03-25",14.5974,14.6986,14.5711,14.6678,242500.0],["2025-03-26",14.6678,14.8612,14.6326,14.8085,228800.0],["2025-03-27",14.8612,14.9492,14.7645,14.87,285200.0],["2025-03-28",14.8788,14.8788,14.6238,14.703,141900.0],["2025-03-31",14.5711,14.5886,13.9379,14.2281,792300.0],["2025-04-01",14.2105,14.4128,14.1314,14.2809,302300.0],["2025-04-02",14.1666,14.3864,14.1666,14.2897,230500.0],["2025-04-03",14.1446,14.2132,13.9828,14.0434,304000.0],["2025-04-04",13.9819,14.0259,12.8343,12.9882,760600.0],["2025-04-07",12.1792,12.7332,11.5373,12.2319,994900.0],["2025-04-08",12.5309,12.8475,11.7756,11.9418,795600.0],["2025-04-09",11.7923,13.0058,11.5724,12.9354,794900.0],["2025-04-10",12.9091,13.0234,12.2232,12.487,541200.0],["2025-04-11",12.3902,12.6189,12.0385,12.3287,350400.0],["2025-04-14",12.4518,12.7015,12.2935,12.399,366100.0],["2025-04-15",12.443,12.6971,12.3111,12.5046,365400.0],["2025-04-16",12.4694,12.7816,12.4078,12.5046,362500.0],["2025-04-17",12.5749,12.9266,12.5749,12.8299,304300.0],["2025-04-21",12.7772,12.953,12.2135,12.399,418000.0],["2025-04-22",12.5221,12.7332,12.3375,12.4958,327100.0],["2025-04-23",12.698,12.9706,12.5749,12.7596,274600.0],["2025-04-24",12.7244,13.041,12.7156,12.8299,261000.0],["2025-04-25",12.8915,13.0876,12.8299,12.997,247300.0],["2025-04-28",12.953,13.2872,12.953,13.2344,412500.0],["2025-04-29",13.2168,13.3224,13.0498,13.1729,308700.0],["2025-04-30",12.9706,13.0999,12.7508,12.9882,730600.0],["2025-05-01",12.997,13.1465,12.6496,12.6716,340600.0],["2025-05-02",12.7068,12.9442,12.6496,12.9266,293400.0],["2025-05-05",12.8123,12.8123,12.4958,12.5221,429600.0],["2025-05-06",12.399,12.5661,12.3463,12.5221,378400.0],["2025-05-07",12.3199,12.4694,11.8714,11.9945,905200.0],["2025-05-08",11.8802,12.0913,11.7131,11.9154,793400.0],["2025-05-09",11.9154,12.1704,11.9154,12.0209,381900.0],["2025-05-12",12.3111,12.698,12.2583,12.3111,645000.0],["2025-05-13",12.3551,12.6365,12.188,12.4694,383400.0],["2025-05-14",12.4694,12.6505,12.1616,12.2144,530400.0],["2025-05-15",12.2056,12.4342,12.2056,12.3902,185400.0],["2025-05-16",12.3375,12.5837,12.3375,12.5221,226500.0],["2025-05-19",12.4606,12.7376,12.4254,12.654,265000.0],["2025-05-20",12.6365,12.7332,12.5749,12.6013,335500.0],["2025-05-21",12.5221,12.5749,12.1528,12.1528,498800.0],["2025-05-22",12.232,12.2935,12.0913,12.144,400700.0],["2025-05-23",12.1968,12.3023,11.9769,12.144,198200.0],["2025-05-27",12.3111,12.399,12.1449,12.3902,370500.0],["2025-05-28",12.3726,12.4782,12.2935,12.3551,287700.0],["2025-05-29",12.3551,12.4518,12.3023,12.3902,287200.0],["2025-05-30",12.3111,12.3955,12.2847,12.3551,272400.0],["2025-06-02",12.2935,12.3902,12.1616,12.2144,361900.0],["2025-06-03",12.2144,12.3639,12.1792,12.3287,393700.0],["2025-06-04",12.399,12.399,12.1977,12.2232,296300.0],["2025-06-05",12.1968,12.2671,12.1088,12.2232,371800.0],["2025-06-06",12.2232,12.4166,12.1968,12.3287,336800.0],["2025-06-09",12.399,12.5661,12.3814,12.4342,830700.0],["2025-06-10",12.4342,12.4782,12.3595,12.4166,342500.0],["2025-06-11",12.4254,12.4791,12.3375,12.4166,348200.0],["2025-06-12",12.399,12.399,12.3199,12.3814,301000.0],["2025-06-13",12.3199,12.37,12.1792,12.2232,347300.0],["2025-06-16",12.2671,12.3674,12.1352,12.144,370200.0],["2025-06-17",12.144,12.2495,12.0561,12.1704,300700.0],["2025-06-18",12.1528,12.3199,12.1352,12.2583,597500.0],["2025-06-20",12.3375,12.3375,12.144,12.2144,556900.0],["2025-06-23",12.188,12.188,11.933,12.0561,481600.0],["2025-06-24",12.1528,12.3551,12.1352,12.2407,403800.0],["2025-06-25",12.2144,12.2786,12.1528,12.188,275400.0],["2025-06-26",12.188,12.3507,12.188,12.2583,602400.0],["2025-06-27",12.4166,12.4166,12.1968,12.2407,764500.0],["2025-06-30",12.3132,12.5124,12.2317,12.3856,688700.0],["2025-07-01",12.3403,12.5124,12.2724,12.3675,339800.0],["2025-07-02",12.4037,12.535,12.3584,12.5124,426500.0],["2025-07-03",12.4761,12.6572,12.4671,12.6029,311200.0],["2025-07-07",12.5214,12.5667,12.4309,12.4761,296400.0],["2025-07-08",12.4761,12.5938,12.4761,12.5305,222600.0],["2025-07-09",12.5576,12.6029,12.4608,12.5757,275900.0],["2025-07-10",12.5848,13.119,12.5848,12.784,682400.0],["2025-07-11",12.7296,12.9017,12.6753,12.8383,372000.0],["2025-07-14",12.784,12.8111,12.7161,12.7659,233300.0],["2025-07-15",12.7659,12.8564,12.7025,12.7206,296900.0],["2025-07-16",12.784,12.8564,12.6934,12.7659,501400.0],["2025-07-17",12.7568,12.8473,12.7387,12.8202,705400.0],["2025-07-18",12.8564,12.9017,12.5486,12.6482,449800.0],["2025-07-21",12.6753,12.6844,12.458,12.4852,410300.0],["2025-07-22",12.5395,12.6799,12.5259,12.6663,231200.0],["2025-07-23",12.6844,12.7568,12.5938,12.6663,334600.0],["2025-07-24",12.6844,12.8021,12.6119,12.6391,424000.0],["2025-07-25",12.8292,12.965,12.6799,12.8564,826700.0],["2025-07-28",12.8564,12.9469,12.6346,12.6572,416700.0],["2025-07-29",12.6934,12.8292,12.5395,12.7659,476100.0],["2025-07-30",12.7659,12.9017,12.5576,12.6572,537000.0],["2025-07-31",12.6572,12.7659,12.458,12.4852,309400.0],["2025-08-01",12.4852,12.5395,12.277,12.4037,403100.0],["2025-08-04",12.3947,12.4761,12.3132,12.4128,518400.0],["2025-08-05",12.4037,12.5395,12.2226,12.4399,546700.0],["2025-08-06",12.3675,12.4082,12.1321,12.3132,671200.0],["2025-08-07",12.3222,12.4082,12.2407,12.3675,475900.0],["2025-08-08",12.4037,12.6482,12.3956,12.6119,542400.0],["2025-08-11",12.6482,12.6572,12.3947,12.5124,346400.0],["2025-08-12",12.5848,12.6572,12.458,12.5667,474800.0],["2025-08-13",12.6391,12.6572,12.4218,12.4399,759800.0],["2025-08-14",12.3675,12.5124,12.3331,12.3675,583000.0],["2025-08-15",12.4309,12.4852,12.277,12.3132,360200.0],["2025-08-18",12.2589,12.3041,12.1774,12.2498,444000.0],["2025-08-19",12.2951,12.535,12.2724,12.449,758200.0],["2025-08-20",12.4852,12.5214,12.3403,12.4399,589900.0],["2025-08-21",12.4037,12.4761,12.3584,12.4309,277900.0],["2025-08-22",12.5486,12.707,12.5305,12.6663,406300.0],["2025-08-25",12.6663,12.6934,12.3856,12.4037,426100.0],["2025-08-26",12.4037,12.5033,12.3856,12.5033,212500.0],["2025-08-27",12.5033,12.5667,12.4761,12.5395,298200.0],["2025-08-28",12.5214,12.5395,12.4309,12.5033,284100.0],["2025-08-29",12.5395,12.6753,12.5305,12.6663,225500.0],["2025-09-02",12.5214,12.6572,12.4263,12.5305,280500.0],["2025-09-03",12.5576,12.6174,12.449,12.5033,468400.0],["2025-09-04",12.4943,12.5622,12.4037,12.5033,224000.0],["2025-09-05",12.5305,12.5576,12.3521,12.4852,279900.0],["2025-09-08",12.4852,12.5305,12.363,12.5305,264000.0],["2025-09-09",12.4852,12.4988,12.3494,12.4037,333900.0],["2025-09-10",12.4037,12.4897,12.3222,12.4399,319200.0],["2025-09-11",12.3766,12.5893,12.3358,12.4399,397300.0],["2025-09-12",12.4671,12.5305,12.3403,12.4037,441100.0],["2025-09-15",12.4128,12.4399,12.0053,12.0868,1081000.0],["2025-09-16",12.0868,12.123,11.9691,12.0506,572100.0],["2025-09-17",12.0959,12.3086,12.0506,12.0597,604500.0],["2025-09-18",12.0416,12.2317,12.0235,12.2136,506900.0],["2025-09-19",12.2498,12.2951,12.1593,12.2407,790000.0],["2025-09-22",12.1864,12.2136,11.9872,12.0325,421200.0],["2025-09-23",12.0325,12.1991,11.9691,11.9963,347000.0],["2025-09-24",11.9872,12.0642,11.7518,11.8152,573300.0],["2025-09-25",11.8152,11.9691,11.7971,11.9329,490300.0],["2025-09-26",11.951,11.9963,11.7247,11.7971,634800.0],["2025-09-29",11.8152,11.8605,11.607,11.7337,685200.0],["2025-09-30",11.7244,11.9112,11.5656,11.6777,643300.0],["2025-10-01",11.6964,11.7954,11.4721,11.5936,1076700.0],["2025-10-02",11.5375,11.8739,11.5123,11.8645,847500.0],["2025-10-03",11.8645,11.9019,11.6029,11.6777,613500.0],["2025-10-06",11.6777,11.7711,11.4068,11.4628,976800.0],["2025-10-07",11.631,11.631,11.276,11.3414,683100.0],["2025-10-08",11.3414,11.5048,11.2666,11.2946,536200.0],["2025-10-09",11.3974,11.3974,10.9677,11.0985,702400.0],["2025-10-10",11.1078,11.1825,10.8836,10.9583,675400.0],["2025-10-13",11.005,11.4254,10.9957,11.4068,670500.0],["2025-10-14",11.3507,11.715,11.304,11.5469,669500.0],["2025-10-15",11.5656,11.7758,11.4908,11.6216,667900.0],["2025-10-16",11.6403,11.6777,11.332,11.3974,664700.0],["2025-10-17",11.4161,11.5843,11.3647,11.5282,687500.0],["2025-10-20",11.5189,11.6216,11.4114,11.6029,767900.0],["2025-10-21",11.6123,11.8178,11.5936,11.7337,344700.0],["2025-10-22",11.687,11.8272,11.5375,11.5749,840800.0],["2025-10-23",11.5656,11.7057,11.5469,11.6777,346600.0],["2025-10-24",11.6964,11.7991,11.6964,11.7431,254800.0],["2025-10-27",11.7804,12.0233,11.7571,12.0047,401300.0],["2025-10-28",12.0047,12.1915,11.9617,12.0794,514400.0],["2025-10-29",12.0607,12.1121,11.8458,11.9486,640500.0],["2025-10-30",11.8925,11.9206,11.5843,11.7337,488900.0],["2025-10-31",11.7244,11.8645,11.631,11.8085,445500.0],["2025-11-03",11.8085,11.8178,11.6123,11.7898,336700.0],["2025-11-04",11.7244,11.7711,11.5843,11.6497,946300.0],["2025-11-05",11.5749,11.5843,11.2106,11.332,728800.0],["2025-11-06",11.332,11.4535,11.0424,11.1452,703400.0],["2025-11-07",11.0985,11.2722,11.0377,11.1919,429000.0],["2025-11-10",11.2386,11.2573,10.9994,11.0891,643200.0],["2025-11-11",11.0891,11.332,11.0891,11.2666,416100.0],["2025-11-12",11.3414,11.4535,11.304,11.3414,713900.0],["2025-11-13",11.3227,11.4441,11.1078,11.1732,464700.0],["2025-11-14",11.1265,11.1452,11.005,11.0985,541200.0],["2025-11-17",11.0985,11.1171,10.8649,10.8743,515500.0],["2025-11-18",10.8836,11.0845,10.7902,11.0144,527100.0],["2025-11-19",10.9957,11.1872,10.977,10.977,591400.0],["2025-11-20",11.0518,11.2031,10.991,11.1265,729600.0],["2025-11-21",11.1171,11.5095,11.0704,11.4161,1175000.0],["2025-11-24",11.4068,11.5142,11.36,11.4254,492300.0],["2025-11-25",11.4722,11.701,11.3974,11.6123,760100.0],["2025-11-26",11.5936,11.7804,11.5936,11.7057,312700.0],["2025-11-28",11.687,11.8365,11.687,11.8178,136200.0],["2025-12-01",11.7337,11.8645,11.7197,11.7244,521200.0],["2025-12-02",11.7618,11.9066,11.715,11.8552,359500.0],["2025-12-03",11.9019,12.0981,11.9019,12.042,516400.0],["2025-12-04",12.0794,12.1635,12.0093,12.0887,495700.0],["2025-12-05",12.1261,12.2008,12.0794,12.1168,505400.0],["2025-12-08",12.042,12.2186,12.042,12.1261,513700.0],["2025-12-09",12.1448,12.2475,12.1336,12.1728,365200.0],["2025-12-10",12.1635,12.3223,12.1635,12.2662,490400.0],["2025-12-11",12.2849,12.4064,12.1354,12.1728,404600.0],["2025-12-12",12.2195,12.3503,12.1121,12.1635,437000.0],["2025-12-15",12.1635,12.1822,11.8085,11.9299,699500.0],["2025-12-16",11.9112,12.0794,11.9066,11.9673,492500.0],["2025-12-17",11.9579,12.0981,11.9299,11.9579,625700.0],["2025-12-18",12.0514,12.0514,11.8925,11.9579,406800.0],["2025-12-19",11.9393,11.9579,11.6917,11.6964,787800.0],["2025-12-22",11.687,11.8047,11.6543,11.715,574200.0],["2025-12-23",11.7057,11.7711,11.631,11.6497,707100.0],["2025-12-24",11.6216,11.7664,11.6216,11.7244,221300.0],["2025-12-26",11.687,11.8645,11.687,11.7991,357700.0],["2025-12-29",11.7991,11.9393,11.7991,11.8178,588000.0],["2025-12-30",11.8178,11.9486,11.8085,11.8739,848700.0],["2025-12-31",11.8449,12.115,11.816,12.0475,770700.0],["2026-01-02",12.0475,12.2018,11.9076,12.1054,514300.0],["2026-01-05",12.1632,12.4767,12.1584,12.3754,488500.0],["2026-01-06",12.3272,12.3465,12.0909,12.2115,296400.0],["2026-01-07",12.2018,12.2491,11.8256,11.8546,553300.0],["2026-01-08",11.8256,12.3224,11.816,12.2115,508700.0],["2026-01-09",12.1825,12.3176,12.1825,12.25,348600.0],["2026-01-12",12.1825,12.3658,12.1825,12.2211,355900.0],["2026-01-13",12.3272,12.3272,12.0668,12.0861,323400.0],["2026-01-14",12.0861,12.414,12.0571,12.3561,422800.0],["2026-01-15",12.3561,12.5201,12.3031,12.4719,511900.0],["2026-01-16",12.4912,12.5105,12.2983,12.4044,509200.0],["2026-01-20",12.2597,12.3465,12.1777,12.2886,472000.0],["2026-01-21",12.279,12.5201,12.279,12.4237,531700.0],["2026-01-22",12.443,12.5298,12.414,12.414,284200.0],["2026-01-23",12.4237,12.4719,12.3272,12.3465,267700.0],["2026-01-26",12.25,12.3851,11.9028,12.0957,406200.0],["2026-01-27",12.0668,12.25,11.9703,12.0185,298200.0],["2026-01-28",12.0475,12.1497,11.9414,11.9414,351200.0],["2026-01-29",12.0378,12.0378,11.8063,11.8932,403600.0],["2026-01-30",11.8739,11.9269,11.7002,11.816,379800.0],["2026-02-02",11.7292,11.7292,11.488,11.652,709900.0],["2026-02-03",11.6713,11.6954,11.2855,11.3626,825400.0],["2026-02-04",11.4205,11.816,11.406,11.7581,1000400.0],["2026-02-05",11.7581,11.7581,11.4495,11.5652,1015200.0],["2026-02-06",11.5459,11.7388,11.4977,11.5556,644000.0],["2026-02-09",11.4977,11.8063,11.4495,11.7485,574700.0],["2026-02-10",11.7195,11.8546,11.6231,11.7967,415200.0],["2026-02-11",11.816,11.8449,11.6617,11.7388,430200.0],["2026-02-12",11.7485,11.8932,11.5556,11.6424,370000.0],["2026-02-13",11.6424,11.7002,11.4495,11.4977,531500.0],["2026-02-17",11.4784,11.5073,11.2372,11.3337,758500.0],["2026-02-18",11.3337,11.4495,11.2131,11.3723,363400.0],["2026-02-19",11.2662,11.3819,11.107,11.2276,769400.0],["2026-02-20",11.1504,11.2662,10.9961,11.1311,841100.0],["2026-02-23",11.0443,11.1504,10.673,10.7067,1414600.0],["2026-02-24",10.726,11.1022,10.726,11.0443,882400.0],["2026-02-25",10.89,11.0154,10.4849,10.9672,1420000.0],["2026-02-26",11.025,11.2083,10.8331,11.1697,871800.0],["2026-02-27",11.0926,11.0926,10.6874,10.726,997800.0],["2026-03-02",10.6103,10.9238,10.4849,10.7646,945600.0],["2026-03-03",10.562,10.7935,10.5042,10.726,767000.0],["2026-03-04",10.8418,10.8852,10.562,10.8225,852000.0],["2026-03-05",10.8128,11.0347,10.8128,10.8996,1008400.0],["2026-03-06",10.8611,10.8611,10.6199,10.6296,619800.0],["2026-03-09",10.4849,10.5341,10.2341,10.4849,1090200.0],["2026-03-10",10.4849,10.6537,10.3691,10.562,784900.0],["2026-03-11",10.6103,10.7308,10.4849,10.6778,540900.0],["2026-03-12",10.5428,10.755,10.4752,10.4752,803800.0],["2026-03-13",10.4849,10.562,10.3498,10.3691,670000.0],["2026-03-16",10.427,10.4704,10.2679,10.3209,660600.0],["2026-03-17",10.3402,10.8273,10.3016,10.7357,672000.0],["2026-03-18",10.6489,10.8996,10.6489,10.7357,552500.0],["2026-03-19",10.6296,10.8707,10.6199,10.7743,591100.0],["2026-03-20",10.8418,10.8611,10.5813,10.5813,1199800.0],["2026-03-23",10.7743,10.9431,10.5235,10.8611,729000.0],["2026-03-24",10.8032,10.9479,10.5813,10.8128,830300.0],["2026-03-25",10.8514,10.9961,10.7357,10.89,642600.0],["2026-03-26",10.8514,11.0337,10.7743,10.8032,629100.0],["2026-03-27",10.7743,10.8321,10.5813,10.5813,1318400.0],["2026-03-30",10.6006,10.9286,10.6006,10.89,727200.0],["2026-03-31",10.95,11.18,10.825,10.94,966400.0],["2026-04-01",11.05,11.08,10.785,10.86,801900.0],["2026-04-02",10.76,11.01,10.73,10.96,1867700.0],["2026-04-06",10.96,11.14,10.92,11.04,691100.0],["2026-04-07",10.97,11.11,10.92,10.97,718400.0],["2026-04-08",11.15,11.28,10.845,10.97,785800.0],["2026-04-09",10.86,10.93,10.75,10.83,750700.0],["2026-04-10",10.86,10.965,10.71,10.93,534300.0],["2026-04-13",10.85,11.07,10.825,11.06,548700.0],["2026-04-14",11.06,11.44,11.06,11.44,1344800.0],["2026-04-15",11.49,11.79,11.49,11.77,1042500.0],["2026-04-16",11.78,11.822,11.535,11.57,730600.0],["2026-04-17",11.6,11.93,11.57,11.82,1143900.0],["2026-04-20",11.71,11.985,11.71,11.91,1349600.0],["2026-04-21",11.93,11.96,11.615,11.69,601200.0],["2026-04-22",11.77,11.95,11.76,11.85,740000.0],["2026-04-23",11.8,11.8,11.435,11.48,509000.0],["2026-04-24",11.49,11.65,11.445,11.49,934600.0],["2026-04-27",11.49,11.54,11.185,11.35,1164700.0],["2026-04-28",11.36,11.565,11.26,11.54,796500.0],["2026-04-29",11.46,11.53,11.38,11.44,448500.0],["2026-04-30",11.47,11.885,11.47,11.86,500600.0],["2026-05-01",11.94,12.065,11.86,11.96,833000.0],["2026-05-04",11.95,12.11,11.92,12.04,481100.0],["2026-05-05",12.04,12.125,11.81,12.09,650200.0],["2026-05-06",12.15,12.2,11.7,11.88,544900.0],["2026-05-07",11.83,11.83,11.58,11.78,399500.0],["2026-05-08",11.72,11.775,11.47,11.52,787100.0],["2026-05-11",11.29,11.595,11.26,11.38,1077800.0],["2026-05-12",11.53,11.69,11.12,11.25,784600.0],["2026-05-13",11.25,11.305,11.1,11.12,504700.0],["2026-05-14",11.18,11.43,11.15,11.21,457800.0],["2026-05-15",11.17,11.28,11.1,11.2,469400.0],["2026-05-18",11.18,11.25,10.9,10.92,486700.0],["2026-05-19",10.96,11.0,10.806,10.86,455600.0],["2026-05-20",10.88,11.03,10.81,10.93,379300.0],["2026-05-21",10.94,11.0,10.75,10.79,403300.0],["2026-05-22",10.79,10.88,10.62,10.68,535800.0],["2026-05-26",10.72,10.94,10.7,10.76,496200.0],["2026-05-27",10.77,10.935,10.77,10.88,490000.0],["2026-05-28",10.85,11.01,10.83,10.92,516300.0],["2026-05-29",10.94,11.08,10.795,10.81,672100.0],["2026-06-01",10.83,11.095,10.83,11.01,542000.0],["2026-06-02",11.01,11.04,10.93,10.96,400600.0],["2026-06-03",10.85,10.85,10.5,10.58,854500.0],["2026-06-04",10.58,10.81,10.58,10.79,499900.0],["2026-06-05",10.72,10.78,10.605,10.64,491700.0],["2026-06-08",10.68,10.755,10.48,10.6,478200.0],["2026-06-09",10.66,10.8,10.66,10.78,483100.0],["2026-06-10",10.79,11.02,10.78,10.98,380300.0],["2026-06-11",10.95,11.0,10.815,10.9,461400.0],["2026-06-12",10.93,11.0,10.81,10.98,384900.0],["2026-06-15",11.1,11.198,10.93,10.96,475300.0],["2026-06-16",10.96,11.13,10.96,11.05,403900.0],["2026-06-17",11.04,11.15,10.82,10.86,564100.0],["2026-06-18",10.94,11.02,10.765,10.95,917900.0],["2026-06-22",10.92,11.09,10.7,10.73,641400.0],["2026-06-23",10.71,10.835,10.65,10.72,685200.0],["2026-06-24",10.7,10.725,10.49,10.55,712500.0],["2026-06-25",10.56,10.73,10.48,10.53,474500.0],["2026-06-26",10.55,10.91,10.54,10.81,437600.0],["2026-06-29",10.87,10.9,10.735,10.86,591900.0],["2026-06-30",10.555,10.655,10.5,10.53,623472.0],["2026-07-01",10.58,10.945,10.58,10.94,380207.254565],["2026-07-02",11,11.08,10.87,10.89,391879.414816],["2026-07-06",10.9,10.96,10.52,10.53,515374.043012],["2026-07-07",10.59,10.82,10.375,10.39,1020361.69517],["2026-07-08",10.39,10.46,10.27,10.4,615498.280997],["2026-07-09",10.4,10.455,10.32,10.38,460879.667006],["2026-07-10",10.51,10.645,10.49,10.53,334245.964928],["2026-07-13",10.52,10.65,10.38,10.48,882478.644712],["2026-07-14",10.41,10.52,10.4,10.42,446569.014165],["2026-07-15",10.5,10.665,10.5,10.6,638643.091863],["2026-07-16",10.57,10.72,10.485,10.7,712434.224174],["2026-07-17",10.7,10.79,10.4,10.45,682777.665061],["2026-07-20",10.52,10.52,10.25,10.36,746067.834311],["2026-07-21",10.37,10.575,10.37,10.44,386794.39361],["2026-07-22",10.46,10.47,10.27,10.32,400514.117923],["2026-07-23",10.37,10.37,9.995,10.01,2063861.042734],["2026-07-24",10.07,10.14,9.975,10.04,286502.913493],["2026-07-27",10.1,10.335,10.1,10.21,516928.046921],["2026-07-28",10.355,10.355,10.18,10.34,474076.538857],["2026-07-29",10.345,10.375,10.16,10.19,304820.365876],["2026-07-30",10.2,10.25,9.99,10.1,460301.657813],["2026-07-31",10.345,10.345,9.945,9.99,566901.683976],["2026-08-03",10.01,10.31,10.01,10.26,327226.076677],["2026-08-04",10.29,10.55,10.29,10.49,523473.406058],["2026-08-05",10.48,10.48,10.2027,10.28,499630.64822],["2026-08-06",10.32,10.69,10.32,10.66,500817.750647],["2026-08-07",10.66,11.1,10.65,11.02,842272.939548],["2026-08-10",11,11.09,10.88,10.92,178621.347636],["2026-08-11",11.15,11.33,11.07,11.17,712280.219398],["2026-08-12",11.17,11.24,10.9439,11.1,432866.575004],["2026-08-13",11.12,11.5,11.12,11.37,832445.889032],["2026-08-14",11.36,11.46,11.32,11.35,583220.75447],["2026-08-17",11.28,11.355,11.185,11.26,702232.198916],["2026-08-18",11.22,11.25,11.12,11.21,385930.348134],["2026-08-19",11.23,11.39,11.22,11.33,596950.229997],["2026-08-20",11.32,11.4,11.23,11.33,574570.5117],["2026-08-21",11.44,11.46,11.27,11.35,380278.64739],["2026-08-24",11.3,11.475,11.22,11.45,297913.464255],["2026-08-25",11.48,11.48,11.33,11.41,355567.461302],["2026-08-26",11.41,11.44,11.245,11.33,214194.536301],["2026-08-27",11.37,11.675,11.35,11.66,1576066.79378],["2026-08-28",11.6,11.91,11.6,11.78,668441.9136],["2026-08-31",11.78,12.1,11.75,11.98,719933.427167],["2026-09-01",11.91,11.95,11.55,11.55,583397.152308],["2026-09-02",11.59,11.735,11.5,11.56,348805.457383],["2026-09-03",11.58,11.6948,11.425,11.57,357742.960975],["2026-09-04",11.52,11.845,11.5,11.69,350666.315395],["2026-09-08",11.7,11.745,11.435,11.49,409760.40069],["2026-09-09",11.5,11.54,11.35,11.435,301541.290163],["2026-09-10",11.41,11.44,11.335,11.38,307001.138849]]}