{"t":"ENIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-04-21",3.328,3.4052,3.091,3.3743,58800.0],["2016-04-22",3.3949,3.5083,3.3743,3.4516,35800.0],["2016-04-25",3.431,3.431,3.2559,3.3383,35400.0],["2016-04-26",3.3022,3.3228,3.2198,3.2662,21000.0],["2016-04-27",3.431,3.431,2.9364,3.1837,453200.0],["2016-04-28",3.1631,3.2249,3.0446,3.1477,239900.0],["2016-04-29",3.091,3.3331,3.0549,3.2816,1304800.0],["2016-05-02",3.2352,3.2404,3.1116,3.1631,378300.0],["2016-05-03",3.1528,3.2198,3.1065,3.194,441200.0],["2016-05-04",3.1425,3.1683,3.0034,3.1116,3040600.0],["2016-05-05",3.0961,3.1734,3.0807,3.1013,1465300.0],["2016-05-06",3.1013,3.1786,3.0652,3.0704,395500.0],["2016-05-09",3.0137,3.1013,2.9931,3.0395,457600.0],["2016-05-10",3.0395,3.0807,3.0266,3.0395,808800.0],["2016-05-11",3.0292,3.1116,3.0008,3.0549,435300.0],["2016-05-12",3.0652,3.1116,3.0395,3.0498,145400.0],["2016-05-13",2.9519,3.0343,2.8849,2.9107,241300.0],["2016-05-16",2.8592,2.9777,2.7458,2.8592,1045300.0],["2016-05-17",2.7716,2.9158,2.7458,2.9004,656600.0],["2016-05-18",2.9313,2.9622,2.8077,2.8077,456700.0],["2016-05-19",2.7407,2.8334,2.7407,2.8077,411500.0],["2016-05-20",2.7767,2.8514,2.7613,2.7922,288200.0],["2016-05-23",2.8231,2.8231,2.7046,2.7355,553600.0],["2016-05-24",2.6892,2.8695,2.6892,2.7613,1109400.0],["2016-05-25",2.751,2.921,2.751,2.8695,648500.0],["2016-05-26",2.8695,2.8849,2.8386,2.8592,951300.0],["2016-05-27",2.8592,2.8695,2.8386,2.8643,498500.0],["2016-05-31",2.8437,2.9519,2.8077,2.9261,1854900.0],["2016-06-01",2.9158,2.9519,2.8643,2.9519,906900.0],["2016-06-02",2.9571,2.9571,2.9055,2.9261,950000.0],["2016-06-03",2.921,2.9674,2.8952,2.9571,1410900.0],["2016-06-06",2.9468,2.9828,2.921,2.9519,388300.0],["2016-06-07",2.9107,2.9828,2.8849,2.9622,490700.0],["2016-06-08",2.988,2.9983,2.9519,2.9828,445900.0],["2016-06-09",2.9416,2.9777,2.8849,2.921,897200.0],["2016-06-10",2.9158,2.921,2.8437,2.8489,443500.0],["2016-06-13",2.8334,2.8334,2.7767,2.818,664400.0],["2016-06-14",2.7922,2.818,2.7407,2.7716,698000.0],["2016-06-15",2.7561,2.818,2.7561,2.8077,250200.0],["2016-06-16",2.7716,2.8231,2.6995,2.8128,552200.0],["2016-06-17",2.7767,2.8901,2.7767,2.8798,394000.0],["2016-06-20",2.8592,2.9442,2.8592,2.9261,268900.0],["2016-06-21",2.8849,2.9416,2.8643,2.8849,357600.0],["2016-06-22",2.8746,2.9468,2.8592,2.9055,378500.0],["2016-06-23",2.9571,3.0343,2.8849,2.9571,264100.0],["2016-06-24",2.8695,2.9287,2.8334,2.9107,236600.0],["2016-06-27",2.8798,2.8798,2.7252,2.8386,489200.0],["2016-06-28",2.8592,2.988,2.854,2.9622,280400.0],["2016-06-29",2.9313,3.0091,2.921,2.9725,319800.0],["2016-06-30",2.9364,3.0292,2.9107,3.0034,190200.0],["2016-07-01",2.988,3.0343,2.9004,2.9622,154200.0],["2016-07-05",2.9364,2.9725,2.8952,2.9571,118900.0],["2016-07-06",2.9158,3.0086,2.9055,2.9983,309100.0],["2016-07-07",2.9468,2.988,2.9055,2.9416,97900.0],["2016-07-08",2.9725,2.988,2.8901,2.9004,9595100.0],["2016-07-11",2.921,3.0034,2.8952,2.9571,210100.0],["2016-07-12",2.9622,3.0086,2.9545,2.9674,355800.0],["2016-07-13",2.9364,3.0189,2.9158,2.9777,362000.0],["2016-07-14",2.9674,3.0421,2.8798,2.9828,325800.0],["2016-07-15",2.9519,3.024,2.9519,2.9828,1329200.0],["2016-07-18",2.9519,3.0601,2.9313,3.0498,153900.0],["2016-07-19",3.0343,3.0755,2.988,3.0189,658200.0],["2016-07-20",2.9777,3.0446,2.9622,2.9777,1151600.0],["2016-07-21",3.0086,3.0395,2.9777,2.9983,446400.0],["2016-07-22",2.9725,3.0498,2.9364,3.0137,404600.0],["2016-07-25",3.0498,3.0498,2.9622,2.9931,405000.0],["2016-07-26",2.988,2.9983,2.9313,2.9674,290900.0],["2016-07-27",2.9468,2.9674,2.9004,2.9364,409400.0],["2016-07-28",2.9468,2.9622,2.8849,2.9519,471600.0],["2016-07-29",2.921,2.988,2.9158,2.9571,323200.0],["2016-08-01",2.9468,2.9777,2.9158,2.9519,432900.0],["2016-08-02",2.9107,2.9725,2.9107,2.9622,172200.0],["2016-08-03",2.9468,3.0343,2.9416,3.024,142900.0],["2016-08-04",3.0137,3.0446,2.9931,3.0292,127000.0],["2016-08-05",3.0189,3.0498,3.0137,3.0446,585400.0],["2016-08-08",3.0446,3.1322,3.0137,3.0858,1112800.0],["2016-08-09",3.1065,3.1065,3.0498,3.0704,269800.0],["2016-08-10",3.091,3.091,3.0446,3.0652,329600.0],["2016-08-11",3.0755,3.1065,3.0446,3.0704,123900.0],["2016-08-12",3.091,3.1188,2.9983,3.0137,298000.0],["2016-08-15",3.0292,3.0395,2.9055,2.9364,716000.0],["2016-08-16",2.9519,2.9931,2.8386,2.8489,955100.0],["2016-08-17",2.8489,2.8489,2.7149,2.7149,917600.0],["2016-08-18",2.7201,2.8592,2.7201,2.8128,1038600.0],["2016-08-19",2.7922,2.8643,2.7716,2.7716,492000.0],["2016-08-22",2.8025,2.8283,2.751,2.8128,283300.0],["2016-08-23",2.8231,2.8489,2.8025,2.8128,634600.0],["2016-08-24",2.8231,2.8437,2.787,2.8283,883100.0],["2016-08-25",2.8334,2.8952,2.7767,2.8643,259600.0],["2016-08-26",2.8695,2.8803,2.7922,2.8283,247400.0],["2016-08-29",2.8437,2.8643,2.7974,2.8231,143500.0],["2016-08-30",2.8437,2.854,2.8025,2.8437,1017500.0],["2016-08-31",2.8231,2.8386,2.7355,2.7922,339800.0],["2016-09-01",2.8077,2.8231,2.7278,2.7561,166200.0],["2016-09-02",2.787,2.8102,2.7355,2.7922,206000.0],["2016-09-06",2.787,2.7922,2.7407,2.7716,161000.0],["2016-09-07",2.7922,2.7922,2.7124,2.751,135200.0],["2016-09-08",2.7613,2.7767,2.7149,2.7458,210400.0],["2016-09-09",2.7407,2.7664,2.6892,2.7046,353700.0],["2016-09-12",2.7098,2.7458,2.6531,2.7355,162800.0],["2016-09-13",2.6943,2.7046,2.6505,2.6686,329800.0],["2016-09-14",2.6789,2.6789,2.6273,2.6273,197700.0],["2016-09-15",2.6377,2.6892,2.581,2.6119,403900.0],["2016-09-16",2.6067,2.648,2.5552,2.6016,289400.0],["2016-09-19",2.5964,2.6273,2.514,2.5655,339600.0],["2016-09-20",2.5552,2.6634,2.5501,2.6377,283800.0],["2016-09-21",2.6273,2.7098,2.6016,2.7046,225700.0],["2016-09-22",2.6995,2.7154,2.6634,2.6995,148700.0],["2016-09-23",2.6892,2.7252,2.6531,2.6686,316400.0],["2016-09-26",2.6634,2.6892,2.5501,2.5707,351100.0],["2016-09-27",2.5758,2.5758,2.5037,2.514,184600.0],["2016-09-28",2.5295,2.5557,2.514,2.5243,261900.0],["2016-09-29",2.5037,2.5645,2.4007,2.4264,419700.0],["2016-09-30",2.4213,2.4573,2.3286,2.447,1352600.0],["2016-10-03",2.4419,2.4883,2.3801,2.4676,361200.0],["2016-10-04",2.4625,2.5295,2.4316,2.4573,315300.0],["2016-10-05",2.4934,2.5449,2.4831,2.5037,253700.0],["2016-10-06",2.5089,2.5192,2.4728,2.5037,368700.0],["2016-10-07",2.4883,2.5604,2.4625,2.5243,478700.0],["2016-10-10",2.5295,2.5346,2.4883,2.4986,108400.0],["2016-10-11",2.4728,2.5655,2.4728,2.5037,226000.0],["2016-10-12",2.514,2.5913,2.5037,2.5604,174300.0],["2016-10-13",2.5501,2.5913,2.5398,2.5552,449300.0],["2016-10-14",2.5604,2.6273,2.5346,2.6119,694300.0],["2016-10-17",2.5913,2.6593,2.5501,2.6119,269800.0],["2016-10-18",2.6428,2.6686,2.5913,2.648,279000.0],["2016-10-19",2.6428,2.7046,2.6067,2.6377,258200.0],["2016-10-20",2.6377,2.6814,2.5655,2.581,347100.0],["2016-10-21",2.581,2.6505,2.5449,2.617,524500.0],["2016-10-24",2.6222,2.6222,2.5501,2.5964,278300.0],["2016-10-25",2.5861,2.617,2.5346,2.5707,324000.0],["2016-10-26",2.5655,2.5861,2.5192,2.5449,828700.0],["2016-10-27",2.5346,2.5398,2.4934,2.5243,210400.0],["2016-10-28",2.5037,2.5707,2.4883,2.5552,1001700.0],["2016-10-31",2.5398,2.5913,2.5192,2.5604,209000.0],["2016-11-01",2.5604,2.6016,2.5398,2.5964,88300.0],["2016-11-02",2.5861,2.6789,2.5552,2.6634,107500.0],["2016-11-03",2.6686,2.6789,2.6016,2.6531,270500.0],["2016-11-04",2.6583,2.684,2.6119,2.6377,142900.0],["2016-11-07",2.648,2.6737,2.617,2.648,75500.0],["2016-11-08",2.6273,2.6892,2.6273,2.6737,183600.0],["2016-11-09",2.6583,2.6943,2.6222,2.6634,171400.0],["2016-11-10",2.6737,2.6737,2.5346,2.5655,655800.0],["2016-11-11",2.5449,2.5552,2.4161,2.4728,231100.0],["2016-11-14",2.4676,2.5192,2.3337,2.344,160300.0],["2016-11-15",2.344,2.4316,2.3337,2.3337,407900.0],["2016-11-16",2.3389,2.3852,2.3131,2.3492,496000.0],["2016-11-17",2.344,2.3749,2.2822,2.2873,338100.0],["2016-11-18",2.2822,2.3672,2.2822,2.3492,196100.0],["2016-11-21",2.3801,2.3801,2.2873,2.3079,188200.0],["2016-11-22",2.3079,2.3445,2.3028,2.3131,469300.0],["2016-11-23",2.3286,2.4342,2.3105,2.4213,221900.0],["2016-11-25",2.4058,2.4213,2.3646,2.3904,38200.0],["2016-11-28",2.3749,2.4161,2.3595,2.3646,149800.0],["2016-11-29",2.3749,2.4419,2.3749,2.4264,229700.0],["2016-11-30",2.447,2.447,2.4058,2.4264,368900.0],["2016-12-01",2.4213,2.4625,2.4136,2.447,202400.0],["2016-12-02",2.4316,2.5655,2.4161,2.5346,282700.0],["2016-12-05",2.5192,2.5192,2.4213,2.4419,104300.0],["2016-12-06",2.4213,2.4573,2.4007,2.411,281800.0],["2016-12-07",2.4213,2.5037,2.411,2.4264,772300.0],["2016-12-08",2.411,2.4522,2.4058,2.447,238100.0],["2016-12-09",2.4213,2.4831,2.411,2.4573,371700.0],["2016-12-12",2.447,2.4779,2.4161,2.4728,274600.0],["2016-12-13",2.4728,2.4986,2.4367,2.4883,275100.0],["2016-12-14",2.4625,2.4702,2.3801,2.3904,129600.0],["2016-12-15",2.3749,2.4213,2.3543,2.4007,231200.0],["2016-12-16",2.4007,2.4208,2.3543,2.3749,162100.0],["2016-12-19",2.3595,2.4161,2.3286,2.411,150900.0],["2016-12-20",2.3955,2.3955,2.3234,2.3646,174600.0],["2016-12-21",2.3492,2.3723,2.3286,2.3337,143800.0],["2016-12-22",2.344,2.411,2.344,2.3801,579500.0],["2016-12-23",2.3646,2.3646,2.241,2.2667,180200.0],["2016-12-27",2.277,2.2873,2.1895,2.2616,188100.0],["2016-12-28",2.2822,2.3749,2.2822,2.3492,366100.0],["2016-12-29",2.3492,2.4161,2.3337,2.3543,364700.0],["2016-12-30",2.344,2.3904,2.3286,2.344,176800.0],["2017-01-03",2.3389,2.4007,2.3389,2.3801,246600.0],["2017-01-04",2.3852,2.4058,2.3182,2.3234,106200.0],["2017-01-05",2.344,2.4419,2.344,2.3904,239300.0],["2017-01-06",2.4007,2.4264,2.3595,2.3595,122600.0],["2017-01-09",2.3543,2.411,2.3492,2.3749,115700.0],["2017-01-10",2.3543,2.4007,2.3182,2.3389,183900.0],["2017-01-11",2.3595,2.447,2.3595,2.4367,299900.0],["2017-01-12",2.4213,2.4934,2.4213,2.4625,283700.0],["2017-01-13",2.4728,2.4934,2.4316,2.4676,448100.0],["2017-01-17",2.4831,2.4934,2.4213,2.4419,148600.0],["2017-01-18",2.4189,2.5336,2.4189,2.4971,94700.0],["2017-01-19",2.4919,2.664,2.4919,2.6483,1973800.0],["2017-01-20",2.6431,2.6692,2.591,2.6588,138800.0],["2017-01-23",2.6431,2.6588,2.5962,2.6066,279100.0],["2017-01-24",2.6171,2.6327,2.591,2.6118,294600.0],["2017-01-25",2.6014,2.7239,2.5962,2.7057,330800.0],["2017-01-26",2.7474,2.7578,2.6431,2.6692,606500.0],["2017-01-27",2.6744,2.6744,2.5962,2.6066,92000.0],["2017-01-30",2.6171,2.6171,2.4815,2.5284,336900.0],["2017-01-31",2.5389,2.5597,2.5024,2.5128,76700.0],["2017-02-01",2.5128,2.5128,2.4242,2.4346,172900.0],["2017-02-02",2.4242,2.4815,2.4033,2.4554,319800.0],["2017-02-03",2.4763,2.5753,2.4607,2.5441,283800.0],["2017-02-06",2.5545,2.5545,2.4607,2.5076,73900.0],["2017-02-07",2.518,2.5232,2.4607,2.5076,184600.0],["2017-02-08",2.4971,2.5806,2.4867,2.5597,110500.0],["2017-02-09",2.5649,2.5858,2.5336,2.5441,88000.0],["2017-02-10",2.5545,2.5753,2.5232,2.5649,213900.0],["2017-02-13",2.5545,2.6379,2.5545,2.6223,326700.0],["2017-02-14",2.6118,2.7943,2.6118,2.7891,221700.0],["2017-02-15",2.69,2.737,2.6744,2.6744,392300.0],["2017-02-16",2.6379,2.7109,2.6171,2.664,292100.0],["2017-02-17",2.6588,2.6692,2.5962,2.6431,151400.0],["2017-02-21",2.6118,2.6953,2.5962,2.69,178500.0],["2017-02-22",2.6744,2.6744,2.5701,2.6066,290200.0],["2017-02-23",2.6223,2.6535,2.5806,2.6066,817200.0],["2017-02-24",2.6014,2.6171,2.5441,2.6171,203700.0],["2017-02-27",2.6066,2.6588,2.5962,2.6327,107600.0],["2017-02-28",2.6327,2.6692,2.5962,2.6327,143200.0],["2017-03-01",2.5858,2.6483,2.5701,2.6118,65400.0],["2017-03-02",2.591,2.6171,2.5493,2.5545,194000.0],["2017-03-03",2.5441,2.6223,2.5441,2.5962,123800.0],["2017-03-06",2.5753,2.628,2.5649,2.6171,200300.0],["2017-03-07",2.6223,2.7005,2.5858,2.6744,219700.0],["2017-03-08",2.6744,2.6953,2.6066,2.6171,292600.0],["2017-03-09",2.6171,2.6379,2.5441,2.5649,447700.0],["2017-03-10",2.6066,2.6431,2.5858,2.5962,196800.0],["2017-03-13",2.6066,2.7213,2.6014,2.6692,225500.0],["2017-03-14",2.6588,2.664,2.5701,2.6327,476200.0],["2017-03-15",2.6327,2.6848,2.6014,2.6327,159200.0],["2017-03-16",2.6535,2.7422,2.6535,2.7317,241900.0],["2017-03-17",2.7422,2.7474,2.6692,2.69,225000.0],["2017-03-20",2.6848,2.7474,2.6588,2.7057,270600.0],["2017-03-21",2.7265,2.7708,2.6692,2.6796,300400.0],["2017-03-22",2.6692,2.7109,2.6379,2.6588,967300.0],["2017-03-23",2.664,2.7161,2.6379,2.7005,243800.0],["2017-03-24",2.7057,2.7542,2.664,2.7213,349500.0],["2017-03-27",2.7213,2.7422,2.6926,2.7265,644300.0],["2017-03-28",2.7265,2.836,2.7177,2.8204,365900.0],["2017-03-29",2.8204,2.8569,2.7787,2.8099,305200.0],["2017-03-30",2.8152,2.8777,2.8152,2.8673,108500.0],["2017-03-31",2.8829,2.8829,2.8308,2.8673,233800.0],["2017-04-03",2.8673,2.9272,2.8308,2.9246,204000.0],["2017-04-04",2.9194,2.922,2.8574,2.8725,546500.0],["2017-04-05",2.8829,2.9507,2.8569,2.9038,946100.0],["2017-04-06",2.909,2.9611,2.909,2.9403,215400.0],["2017-04-07",2.9403,2.9403,2.9064,2.9246,113900.0],["2017-04-10",2.9351,2.9351,2.8829,2.9142,105400.0],["2017-04-11",2.909,2.9351,2.8777,2.9246,475100.0],["2017-04-12",2.9246,2.9455,2.8934,2.9142,570000.0],["2017-04-13",2.9194,2.9559,2.8725,2.8829,62600.0],["2017-04-17",2.8881,2.982,2.8793,2.9455,308700.0],["2017-04-18",2.9455,2.9455,2.8516,2.8673,92200.0],["2017-04-19",2.8673,2.8934,2.8412,2.8673,89600.0],["2017-04-20",2.8777,2.8777,2.7891,2.8152,321000.0],["2017-04-21",2.8047,2.8256,2.7656,2.7891,314100.0],["2017-04-24",2.8047,2.8569,2.7682,2.8412,318400.0],["2017-04-25",2.8308,2.8673,2.7891,2.8256,286900.0],["2017-04-26",2.8308,2.9403,2.8308,2.9194,240900.0],["2017-04-27",2.8881,2.9507,2.8829,2.8934,347500.0],["2017-04-28",2.9038,2.9298,2.8308,2.8464,263100.0],["2017-05-01",2.8516,2.8516,2.7995,2.8204,47900.0],["2017-05-02",2.836,2.9142,2.8256,2.8829,259100.0],["2017-05-03",2.8986,2.9116,2.8256,2.8464,518100.0],["2017-05-04",2.8464,2.8516,2.7422,2.8099,394700.0],["2017-05-05",2.8152,2.8516,2.7578,2.8256,130600.0],["2017-05-08",2.8256,2.8256,2.7578,2.7787,179600.0],["2017-05-09",2.7839,2.8308,2.7735,2.8204,70800.0],["2017-05-10",2.8152,2.8569,2.7682,2.836,277300.0],["2017-05-11",2.8412,2.8881,2.8099,2.8673,155300.0],["2017-05-12",2.8725,2.9194,2.8673,2.8934,114500.0],["2017-05-15",2.9038,2.9559,2.8881,2.9403,251500.0],["2017-05-16",2.9455,2.9637,2.9038,2.9351,198000.0],["2017-05-17",2.8785,3.0833,2.8677,2.9485,233400.0],["2017-05-18",2.9162,2.9216,2.8569,2.9108,128600.0],["2017-05-19",2.9162,2.9863,2.9162,2.9701,228200.0],["2017-05-22",2.9593,2.9917,2.9378,2.9539,181800.0],["2017-05-23",2.9593,2.9917,2.8946,2.9863,180500.0],["2017-05-24",2.9971,3.0563,2.9593,3.024,193400.0],["2017-05-25",3.0456,3.1076,2.9917,3.0456,355800.0],["2017-05-26",3.051,3.0725,2.9701,3.0078,226300.0],["2017-05-30",2.9971,3.0348,2.9701,3.024,150000.0],["2017-05-31",3.024,3.0456,2.9324,2.9431,407200.0],["2017-06-01",2.9593,3.051,2.9324,3.024,279900.0],["2017-06-02",3.0132,3.0563,2.9971,3.0186,180400.0],["2017-06-05",3.0294,3.0617,3.0078,3.0294,206400.0],["2017-06-06",3.0456,3.051,3.0024,3.0294,92600.0],["2017-06-07",3.0294,3.0617,2.9809,3.0132,280000.0],["2017-06-08",3.0294,3.0456,2.9755,3.0078,306200.0],["2017-06-09",3.0186,3.0348,2.9782,3.0078,175200.0],["2017-06-12",3.0186,3.0294,2.9674,2.9863,531300.0],["2017-06-13",2.9917,2.9971,2.9378,2.9809,333800.0],["2017-06-14",2.9971,2.9971,2.9431,2.9755,348200.0],["2017-06-15",2.9863,2.9863,2.9378,2.9701,231800.0],["2017-06-16",2.9863,3.0024,2.927,2.9809,339100.0],["2017-06-19",3.0024,3.0186,2.9755,3.0078,168900.0],["2017-06-20",3.0132,3.0456,2.9647,2.9809,2715300.0],["2017-06-21",2.9809,3.0348,2.9809,3.0078,3040400.0],["2017-06-22",3.0186,3.0456,3.0024,3.0078,380100.0],["2017-06-23",3.0294,3.0294,2.9809,3.0078,373600.0],["2017-06-26",3.0186,3.0186,2.9701,2.9917,110200.0],["2017-06-27",3.0078,3.0078,2.927,2.9917,233600.0],["2017-06-28",2.9971,3.0294,2.9593,2.9647,255100.0],["2017-06-29",2.9809,2.9809,2.9108,2.927,142700.0],["2017-06-30",2.9485,2.9863,2.9162,2.9647,377000.0],["2017-07-03",2.9701,3.024,2.9378,2.9647,122000.0],["2017-07-05",2.9647,2.9863,2.9431,2.9809,179200.0],["2017-07-06",2.9809,2.9863,2.9324,2.9647,518800.0],["2017-07-07",2.9917,3.0078,2.9647,2.9755,287600.0],["2017-07-10",2.9809,3.051,2.9809,3.0348,190600.0],["2017-07-11",3.0348,3.0779,3.0078,3.0348,144600.0],["2017-07-12",3.0456,3.0601,3.0321,3.0456,257400.0],["2017-07-13",3.0402,3.0887,3.0294,3.0779,260200.0],["2017-07-14",3.0887,3.1264,3.0779,3.0887,500200.0],["2017-07-17",3.0887,3.1156,3.0698,3.1156,164600.0],["2017-07-18",3.1102,3.1372,3.0725,3.1264,239000.0],["2017-07-19",3.1372,3.1372,3.0456,3.0563,229600.0],["2017-07-20",3.0995,3.0995,3.024,3.0456,143300.0],["2017-07-21",3.0671,3.0833,3.024,3.0617,470900.0],["2017-07-24",3.0725,3.0995,3.0456,3.0833,254100.0],["2017-07-25",3.0887,3.1534,3.0402,3.051,241800.0],["2017-07-26",3.0725,3.0725,3.0078,3.051,218100.0],["2017-07-27",3.0456,3.0563,2.9755,3.0078,328500.0],["2017-07-28",3.0186,3.0186,2.9324,2.9971,230300.0],["2017-07-31",3.0024,3.0294,2.9324,2.9485,1164800.0],["2017-08-01",2.9593,2.9647,2.8946,2.9378,128000.0],["2017-08-02",2.9431,2.9647,2.9162,2.9485,184300.0],["2017-08-03",2.9485,2.9647,2.9054,2.927,215100.0],["2017-08-04",2.9431,2.9485,2.9038,2.9378,209700.0],["2017-08-07",2.9378,2.9647,2.9092,2.9324,146900.0],["2017-08-08",2.9378,2.9647,2.9162,2.9485,157300.0],["2017-08-09",2.9431,2.9593,2.8892,2.9378,171200.0],["2017-08-10",2.9431,2.9539,2.9216,2.9378,143400.0],["2017-08-11",2.9485,2.9755,2.9054,2.9539,152100.0],["2017-08-14",2.9378,3.0024,2.927,2.9755,162100.0],["2017-08-15",2.9809,3.0186,2.9674,2.9971,57600.0],["2017-08-16",3.0024,3.051,3.0024,3.0294,151300.0],["2017-08-17",3.0348,3.0456,2.9917,2.9971,234600.0],["2017-08-18",3.0078,3.0078,2.9593,2.9755,128800.0],["2017-08-21",2.9863,3.0024,2.9647,2.9863,117800.0],["2017-08-22",2.9917,2.9971,2.9755,2.9809,63100.0],["2017-08-23",2.9917,2.9971,2.9593,2.9863,234800.0],["2017-08-24",2.9971,3.0078,2.9701,3.0024,373200.0],["2017-08-25",2.9917,3.0294,2.9917,3.0132,135500.0],["2017-08-28",3.0779,3.1965,3.0779,3.1588,485000.0],["2017-08-29",3.1264,3.272,3.1264,3.2396,524100.0],["2017-08-30",3.1803,3.272,3.1372,3.148,232600.0],["2017-08-31",3.1642,3.2234,3.1264,3.1588,162100.0],["2017-09-01",3.1588,3.2342,3.148,3.1911,140400.0],["2017-09-05",3.1911,3.2342,3.1372,3.1372,341200.0],["2017-09-06",3.1426,3.1965,3.1318,3.1642,106700.0],["2017-09-07",3.1749,3.2073,3.121,3.1857,240000.0],["2017-09-08",3.1749,3.2073,3.148,3.1642,137000.0],["2017-09-11",3.1911,3.2234,3.1642,3.1911,123000.0],["2017-09-12",3.2019,3.2127,3.1642,3.1642,100900.0],["2017-09-13",3.1642,3.1749,3.0671,3.1534,272200.0],["2017-09-14",3.148,3.1803,3.1049,3.148,108100.0],["2017-09-15",3.1534,3.1938,3.1156,3.1588,182500.0],["2017-09-18",3.1642,3.1749,3.1372,3.1749,91700.0],["2017-09-19",3.1642,3.1965,3.1102,3.1372,72100.0],["2017-09-20",3.1588,3.2288,3.1588,3.1965,280300.0],["2017-09-21",3.2181,3.2342,3.1642,3.2181,237200.0],["2017-09-22",3.2234,3.2504,3.1642,3.1642,255900.0],["2017-09-25",3.1803,3.2234,3.1695,3.1911,276300.0],["2017-09-26",3.2073,3.2558,3.1965,3.2288,363800.0],["2017-09-27",3.2073,3.2396,3.1965,3.1965,226900.0],["2017-09-28",3.1965,3.2558,3.1965,3.2396,306100.0],["2017-09-29",3.2342,3.272,3.2181,3.2342,202100.0],["2017-10-02",3.2504,3.3124,3.2504,3.2612,200400.0],["2017-10-03",3.2288,3.3313,3.2073,3.3151,253100.0],["2017-10-04",3.3151,3.3474,3.2693,3.3366,187100.0],["2017-10-05",3.3366,3.3636,3.2989,3.3474,143600.0],["2017-10-06",3.3366,3.3625,3.2989,3.342,153500.0],["2017-10-09",3.3798,3.3959,3.2827,3.3043,62700.0],["2017-10-10",3.3151,3.4013,3.3151,3.3582,150900.0],["2017-10-11",3.3636,3.3744,3.2666,3.2989,249600.0],["2017-10-12",3.3151,3.342,3.2774,3.3043,157700.0],["2017-10-13",3.3313,3.3798,3.2342,3.2881,244900.0],["2017-10-16",3.2989,3.3097,3.2774,3.2881,107200.0],["2017-10-17",3.3043,3.3151,3.2288,3.2881,148000.0],["2017-10-18",3.2774,3.2881,3.1749,3.2181,492800.0],["2017-10-19",3.2181,3.245,3.1911,3.2288,126000.0],["2017-10-20",3.245,3.2504,3.1318,3.2019,138400.0],["2017-10-23",3.2234,3.2288,3.196,3.2181,278000.0],["2017-10-24",3.2288,3.2612,3.1642,3.1857,202000.0],["2017-10-25",3.1803,3.2181,3.1695,3.2019,138600.0],["2017-10-26",3.2073,3.2234,3.1749,3.2073,117900.0],["2017-10-27",3.2288,3.2396,3.1911,3.2073,41900.0],["2017-10-30",3.2073,3.2073,3.1264,3.1965,105500.0],["2017-10-31",3.1965,3.1965,3.0995,3.1749,424900.0],["2017-11-01",3.1372,3.1426,2.9485,3.0348,344300.0],["2017-11-02",3.0132,3.1588,3.0132,3.1264,193800.0],["2017-11-03",3.1102,3.1372,3.0483,3.1264,481800.0],["2017-11-06",3.121,3.1372,3.0725,3.1318,112600.0],["2017-11-07",3.1372,3.1695,3.0833,3.0833,106000.0],["2017-11-08",3.0725,3.1318,3.0725,3.0833,137500.0],["2017-11-09",3.0725,3.1049,3.0456,3.0833,83000.0],["2017-11-10",3.0887,3.0941,3.051,3.0671,128400.0],["2017-11-13",3.0671,3.1049,3.0563,3.0617,108000.0],["2017-11-14",3.0779,3.1102,3.0429,3.0456,174200.0],["2017-11-15",3.0078,3.0941,3.0078,3.0725,168000.0],["2017-11-16",3.0617,3.0914,3.024,3.0617,206100.0],["2017-11-17",3.0563,3.121,3.051,3.0725,122000.0],["2017-11-20",3.0779,3.0779,2.927,2.9485,146700.0],["2017-11-21",2.9647,3.0024,2.9378,2.9593,163800.0],["2017-11-22",2.9647,2.9755,2.8515,2.8677,301400.0],["2017-11-24",2.8461,2.9485,2.8461,2.927,244900.0],["2017-11-27",2.9216,2.9917,2.8892,2.9701,758200.0],["2017-11-28",2.9755,3.0024,2.9162,2.9809,391800.0],["2017-11-29",2.9809,2.9809,2.8731,2.9,372200.0],["2017-11-30",2.9108,2.9539,2.8246,2.8946,467200.0],["2017-12-01",2.8946,2.9054,2.8084,2.8839,327500.0],["2017-12-04",2.8839,2.9162,2.8515,2.8569,300400.0],["2017-12-05",2.8677,2.8677,2.7814,2.7922,416500.0],["2017-12-06",2.7976,2.8084,2.768,2.7707,441100.0],["2017-12-07",2.7707,2.7922,2.7114,2.7653,1498800.0],["2017-12-08",2.7545,2.8273,2.7545,2.7976,239500.0],["2017-12-11",2.803,2.8192,2.7814,2.7976,529600.0],["2017-12-12",2.7868,2.803,2.7545,2.776,751900.0],["2017-12-13",2.7653,2.8515,2.7653,2.8299,271500.0],["2017-12-14",2.8138,2.879,2.803,2.8353,242900.0],["2017-12-15",2.8353,2.9162,2.8084,2.8731,490600.0],["2017-12-18",3.0456,3.1642,3.0456,3.0887,1167400.0],["2017-12-19",3.0725,3.1453,3.0725,3.0833,620700.0],["2017-12-20",3.0348,3.1049,3.0294,3.0456,320300.0],["2017-12-21",3.0563,3.0941,3.024,3.0887,213600.0],["2017-12-22",3.0887,3.0887,2.9755,2.9971,252500.0],["2017-12-26",2.9917,3.1156,2.9647,3.0779,162200.0],["2017-12-27",3.0456,3.1049,3.0132,3.0833,129200.0],["2017-12-28",3.0833,3.1372,3.0833,3.121,128000.0],["2017-12-29",3.148,3.1857,3.0617,3.0617,248700.0],["2018-01-02",3.0995,3.272,3.0995,3.2666,277200.0],["2018-01-03",3.2989,3.3151,3.1803,3.2073,243100.0],["2018-01-04",3.2342,3.2666,3.1965,3.2073,189800.0],["2018-01-05",3.1749,3.245,3.1749,3.2234,250800.0],["2018-01-08",3.2019,3.3313,3.1965,3.2774,257700.0],["2018-01-09",3.2989,3.2989,3.2127,3.245,197500.0],["2018-01-10",3.2666,3.2666,3.2234,3.2666,255000.0],["2018-01-11",3.2774,3.2989,3.2127,3.2666,329100.0],["2018-01-12",3.2774,3.3366,3.1911,3.2396,908700.0],["2018-01-16",3.245,3.3205,3.2342,3.272,391400.0],["2018-01-17",3.2558,3.3636,3.2504,3.2989,249900.0],["2018-01-18",3.3376,3.3702,3.3212,3.343,354200.0],["2018-01-19",3.3593,3.3648,3.3049,3.343,204900.0],["2018-01-22",3.343,3.3811,3.3049,3.343,236200.0],["2018-01-23",3.3593,3.4083,3.3376,3.3975,170900.0],["2018-01-24",3.392,3.4791,3.3539,3.4519,298200.0],["2018-01-25",3.4737,3.5554,3.4628,3.5172,394800.0],["2018-01-26",3.5445,3.5445,3.4682,3.5227,270300.0],["2018-01-29",3.5281,3.5281,3.4628,3.4791,148100.0],["2018-01-30",3.4737,3.4737,3.3811,3.4192,207700.0],["2018-01-31",3.4356,3.4492,3.392,3.4301,327700.0],["2018-02-01",3.4356,3.5009,3.3866,3.4519,318800.0],["2018-02-02",3.4465,3.4846,3.4301,3.4465,326500.0],["2018-02-05",3.4138,3.539,3.3866,3.3975,298600.0],["2018-02-06",3.3702,3.4034,3.3294,3.3539,440200.0],["2018-02-07",3.3757,3.4247,3.3376,3.3485,514400.0],["2018-02-08",3.3376,3.4138,3.2178,3.2287,554100.0],["2018-02-09",3.2777,3.3049,3.2015,3.2613,690600.0],["2018-02-12",3.2722,3.3321,3.2613,3.3212,362800.0],["2018-02-13",3.3267,3.3479,3.2722,3.3103,411000.0],["2018-02-14",3.2995,3.3103,3.2396,3.2722,447800.0],["2018-02-15",3.2886,3.3702,3.2886,3.3702,556900.0],["2018-02-16",3.3485,3.3811,3.3212,3.3539,650500.0],["2018-02-20",3.3593,3.3593,3.2287,3.2995,978400.0],["2018-02-21",3.2886,3.3321,3.2287,3.2396,657800.0],["2018-02-22",3.245,3.4029,3.245,3.3648,529000.0],["2018-02-23",3.3757,3.4519,3.3485,3.4301,812000.0],["2018-02-26",3.4519,3.5281,3.4519,3.5227,511500.0],["2018-02-27",3.5227,3.5227,3.3103,3.3158,1089400.0],["2018-02-28",3.3702,3.4138,3.3212,3.3321,283600.0],["2018-03-01",3.343,3.3648,3.3103,3.3539,253900.0],["2018-03-02",3.3593,3.3593,3.2613,3.343,523800.0],["2018-03-05",3.3103,3.3648,3.2831,3.3539,253400.0],["2018-03-06",3.3702,3.4083,3.3376,3.3539,203500.0],["2018-03-07",3.3593,3.392,3.3158,3.3648,280000.0],["2018-03-08",3.3757,3.3975,3.3376,3.3811,262300.0],["2018-03-09",3.392,3.4682,3.392,3.4574,945200.0],["2018-03-12",3.4628,3.4628,3.4301,3.4574,165000.0],["2018-03-13",3.4628,3.496,3.4192,3.4465,338100.0],["2018-03-14",3.4628,3.4628,3.4247,3.4519,288700.0],["2018-03-15",3.4465,3.4737,3.3811,3.3975,306100.0],["2018-03-16",3.4029,3.4791,3.3975,3.4628,503300.0],["2018-03-19",3.4465,3.49,3.4192,3.49,440800.0],["2018-03-20",3.5009,3.5009,3.392,3.4029,321300.0],["2018-03-21",3.4192,3.4192,3.3212,3.3866,1153000.0],["2018-03-22",3.3757,3.3866,3.3103,3.3485,432000.0],["2018-03-23",3.3702,3.3893,3.294,3.3049,386700.0],["2018-03-26",3.3485,3.392,3.3485,3.392,335300.0],["2018-03-27",3.3866,3.4519,3.3811,3.4192,281900.0],["2018-03-28",3.4192,3.5009,3.392,3.4628,442000.0],["2018-03-29",3.4628,3.5662,3.4574,3.4846,646100.0],["2018-04-02",3.4737,3.4846,3.4138,3.4301,384500.0],["2018-04-03",3.441,3.4737,3.4138,3.4574,421500.0],["2018-04-04",3.4574,3.4574,3.3648,3.392,352800.0],["2018-04-05",3.4029,3.4791,3.4029,3.4247,1047900.0],["2018-04-06",3.4138,3.4301,3.3539,3.3811,531700.0],["2018-04-09",3.3866,3.4247,3.3675,3.3811,830700.0],["2018-04-10",3.3866,3.4519,3.3866,3.4465,248900.0],["2018-04-11",3.4465,3.5336,3.4356,3.4955,563300.0],["2018-04-12",3.4955,3.5499,3.4955,3.539,564000.0],["2018-04-13",3.539,3.5744,3.4682,3.49,499200.0],["2018-04-16",3.5118,3.539,3.49,3.539,327400.0],["2018-04-17",3.5445,3.5608,3.4546,3.4737,558800.0],["2018-04-18",3.4737,3.5445,3.4737,3.5172,478600.0],["2018-04-19",3.5281,3.539,3.5009,3.5281,264200.0],["2018-04-20",3.5336,3.5499,3.4764,3.49,335300.0],["2018-04-23",3.5009,3.5118,3.4356,3.4628,324100.0],["2018-04-24",3.4628,3.5009,3.4492,3.4737,533400.0],["2018-04-25",3.4737,3.4791,3.4138,3.4465,422100.0],["2018-04-26",3.4628,3.4737,3.3975,3.4301,322500.0],["2018-04-27",3.4519,3.4519,3.3947,3.441,381200.0],["2018-04-30",3.4628,3.4628,3.3593,3.3866,449700.0],["2018-05-01",3.392,3.392,3.3376,3.3593,91300.0],["2018-05-02",3.3485,3.3593,3.2777,3.3212,489000.0],["2018-05-03",3.3321,3.3321,3.2668,3.2722,367000.0],["2018-05-04",3.2886,3.3702,3.2341,3.245,369300.0],["2018-05-07",3.2341,3.2668,3.2232,3.245,549900.0],["2018-05-08",3.2613,3.2613,3.1742,3.2015,712400.0],["2018-05-09",3.2341,3.2341,3.1579,3.1688,424500.0],["2018-05-10",3.1885,3.3572,3.1885,3.3178,484700.0],["2018-05-11",3.3009,3.3291,3.2616,3.2728,382600.0],["2018-05-14",3.2672,3.3066,3.211,3.2616,481700.0],["2018-05-15",3.2503,3.2559,3.2053,3.2222,334700.0],["2018-05-16",3.2335,3.2728,3.18,3.1941,297200.0],["2018-05-17",3.1828,3.1941,3.1604,3.1772,603500.0],["2018-05-18",3.166,3.1941,3.1547,3.1828,385600.0],["2018-05-21",3.1941,3.2222,3.1632,3.1772,381900.0],["2018-05-22",3.1885,3.2447,3.1547,3.2278,289000.0],["2018-05-23",3.2278,3.2672,3.1941,3.2503,321300.0],["2018-05-24",3.2559,3.2559,3.1828,3.1941,1182000.0],["2018-05-25",3.1997,3.2138,3.166,3.1828,330900.0],["2018-05-29",3.1772,3.1885,3.0619,3.0816,190300.0],["2018-05-30",3.076,3.1058,3.0591,3.076,390700.0],["2018-05-31",3.0872,3.0985,2.9973,3.0029,925100.0],["2018-06-01",3.0085,3.0254,2.9916,3.0085,537500.0],["2018-06-04",3.0198,3.0816,2.9973,3.0591,557100.0],["2018-06-05",3.0591,3.0591,3.0198,3.0254,177500.0],["2018-06-06",3.0366,3.0535,2.9973,3.0366,378000.0],["2018-06-07",3.0366,3.0423,2.9298,2.9692,306300.0],["2018-06-08",2.9804,3.0591,2.9467,3.0366,342800.0],["2018-06-11",3.0535,3.0535,2.9916,3.0254,328300.0],["2018-06-12",3.031,3.0479,2.9748,2.9804,262600.0],["2018-06-13",2.9804,2.9916,2.9354,2.9579,983300.0],["2018-06-14",2.9692,2.9945,2.9579,2.9748,638000.0],["2018-06-15",2.9748,3.0029,2.9354,2.9804,1735000.0],["2018-06-18",2.9692,2.9748,2.9298,2.9748,455700.0],["2018-06-19",2.9523,2.9748,2.8904,2.9298,841000.0],["2018-06-20",2.9354,2.9748,2.8848,2.8848,1510600.0],["2018-06-21",2.9073,2.9242,2.8454,2.8567,543700.0],["2018-06-22",2.8848,2.8904,2.8511,2.8679,440600.0],["2018-06-25",2.8736,2.8848,2.8117,2.8117,441600.0],["2018-06-26",2.8229,2.8229,2.7555,2.7723,466100.0],["2018-06-27",2.9523,2.9523,2.7105,2.7105,563800.0],["2018-06-28",2.7105,2.7836,2.7049,2.7498,1402700.0],["2018-06-29",2.7386,2.7611,2.6964,2.7442,950600.0],["2018-07-02",2.7442,2.778,2.7161,2.7217,289100.0],["2018-07-03",2.7217,2.7217,2.6824,2.7105,231600.0],["2018-07-05",2.7161,2.7273,2.6683,2.7217,318400.0],["2018-07-06",2.7105,2.7948,2.7049,2.7723,382200.0],["2018-07-09",2.8005,2.8567,2.778,2.8398,386700.0],["2018-07-10",2.8286,2.941,2.7864,2.9242,807100.0],["2018-07-11",2.8904,2.9129,2.8454,2.8792,512300.0],["2018-07-12",2.8792,2.9129,2.8511,2.8679,267500.0],["2018-07-13",2.8567,2.9185,2.8342,2.9017,310800.0],["2018-07-16",2.8961,2.9579,2.8736,2.9298,336500.0],["2018-07-17",2.9242,2.9579,2.8961,2.9073,309600.0],["2018-07-18",2.9129,2.9467,2.8679,2.9298,385200.0],["2018-07-19",2.9073,2.9298,2.8623,2.8736,289400.0],["2018-07-20",2.8848,2.9185,2.8567,2.9017,292900.0],["2018-07-23",2.8961,2.9185,2.8736,2.8792,133000.0],["2018-07-24",2.9073,2.9652,2.8848,2.9523,483600.0],["2018-07-25",2.9692,3.031,2.9354,2.9916,317800.0],["2018-07-26",2.986,3.0141,2.9523,2.9692,196400.0],["2018-07-27",2.9635,2.9888,2.8904,2.9073,216900.0],["2018-07-30",2.9129,2.9371,2.8736,2.9242,315400.0],["2018-07-31",2.8904,3.0085,2.8904,2.9523,261100.0],["2018-08-01",2.9354,2.9579,2.9185,2.9185,129000.0],["2018-08-02",2.9073,2.9467,2.8679,2.941,215900.0],["2018-08-03",2.9354,2.986,2.9017,2.9523,334200.0],["2018-08-06",2.941,2.9692,2.8932,2.9298,299900.0],["2018-08-07",2.9129,2.9523,2.8876,2.9017,607300.0],["2018-08-08",2.9129,2.9242,2.8454,2.8736,488300.0],["2018-08-09",2.8454,2.8679,2.8286,2.8454,671000.0],["2018-08-10",2.8398,2.8398,2.7723,2.8005,621300.0],["2018-08-13",2.7836,2.7836,2.7245,2.7273,402600.0],["2018-08-14",2.7498,2.7892,2.733,2.7498,424400.0],["2018-08-15",2.7442,2.7555,2.6767,2.688,170900.0],["2018-08-16",2.6824,2.7442,2.6542,2.7217,889200.0],["2018-08-17",2.7049,2.7273,2.6936,2.7217,522700.0],["2018-08-20",2.7161,2.7498,2.6824,2.7049,534700.0],["2018-08-21",2.6936,2.7892,2.688,2.7498,306400.0],["2018-08-22",2.7498,2.8005,2.7498,2.7892,521300.0],["2018-08-23",2.7836,2.7836,2.7049,2.7049,360300.0],["2018-08-24",2.733,2.8005,2.733,2.7611,361400.0],["2018-08-27",2.7667,2.8409,2.7273,2.7892,384100.0],["2018-08-28",2.7836,2.8117,2.7611,2.7836,340900.0],["2018-08-29",2.7948,2.7948,2.7667,2.7723,299400.0],["2018-08-30",2.7723,2.7723,2.702,2.7105,362500.0],["2018-08-31",2.7049,2.7442,2.6824,2.7386,377100.0],["2018-09-04",2.7217,2.7217,2.6374,2.6542,227100.0],["2018-09-05",2.6318,2.6767,2.6205,2.6655,262500.0],["2018-09-06",2.6655,2.6936,2.6542,2.6711,177000.0],["2018-09-07",2.6599,2.6711,2.6205,2.6542,346300.0],["2018-09-10",2.643,2.6655,2.5868,2.5924,264900.0],["2018-09-11",2.5699,2.6318,2.5699,2.6036,270900.0],["2018-09-12",2.6036,2.6486,2.5868,2.5924,1544300.0],["2018-09-13",2.6149,2.7049,2.6093,2.6992,255400.0],["2018-09-14",2.7049,2.7217,2.6318,2.6599,231200.0],["2018-09-17",2.643,2.747,2.643,2.733,219900.0],["2018-09-18",2.7442,2.7442,2.6964,2.7386,161700.0],["2018-09-19",2.7442,2.7442,2.6824,2.6936,168900.0],["2018-09-20",2.688,2.778,2.688,2.7611,336400.0],["2018-09-21",2.7555,2.8286,2.7273,2.778,1271700.0],["2018-09-24",2.7723,2.8342,2.7386,2.7948,232500.0],["2018-09-25",2.8005,2.8229,2.7611,2.8117,266300.0],["2018-09-26",2.8117,2.8258,2.778,2.7892,389900.0],["2018-09-27",2.7892,2.8145,2.778,2.7892,467400.0],["2018-09-28",2.7723,2.8229,2.7414,2.8173,1129900.0],["2018-10-01",2.8229,2.8229,2.778,2.8061,359900.0],["2018-10-02",2.8173,2.8286,2.7611,2.7836,446700.0],["2018-10-03",2.8005,2.8286,2.7498,2.7667,490500.0],["2018-10-04",2.7667,2.7667,2.6767,2.7049,408100.0],["2018-10-05",2.7105,2.7347,2.6374,2.6542,512400.0],["2018-10-08",2.6599,2.6599,2.6093,2.6261,327600.0],["2018-10-09",2.6261,2.6261,2.5755,2.598,465800.0],["2018-10-10",2.5868,2.6261,2.5362,2.5699,1490500.0],["2018-10-11",2.5586,2.598,2.553,2.553,396700.0],["2018-10-12",2.5699,2.6149,2.5586,2.5643,223000.0],["2018-10-15",2.5643,2.5952,2.5305,2.5643,212000.0],["2018-10-16",2.5811,2.6379,2.5811,2.598,207100.0],["2018-10-17",2.5755,2.6261,2.5755,2.6149,231400.0],["2018-10-18",2.6093,2.6149,2.5811,2.5924,233800.0],["2018-10-19",2.5811,2.6318,2.553,2.5924,224200.0],["2018-10-22",2.6036,2.6036,2.5485,2.5699,520500.0],["2018-10-23",2.5305,2.5699,2.5193,2.5418,323100.0],["2018-10-24",2.5643,2.5699,2.5249,2.5249,539200.0],["2018-10-25",2.5249,2.5811,2.5249,2.553,266900.0],["2018-10-26",2.5362,2.5513,2.4996,2.5249,425800.0],["2018-10-29",2.5193,2.553,2.3506,2.3675,1700600.0],["2018-10-30",2.3562,2.4518,2.3478,2.4012,1566900.0],["2018-10-31",2.4012,2.4366,2.3618,2.4181,1641900.0],["2018-11-01",2.4406,2.4518,2.3899,2.4293,854700.0],["2018-11-02",2.4462,2.4912,2.4349,2.4518,1126700.0],["2018-11-05",2.4518,2.5924,2.4462,2.553,1396400.0],["2018-11-06",2.5305,2.5586,2.508,2.5474,2083500.0],["2018-11-07",2.5586,2.6767,2.5362,2.6711,1889400.0],["2018-11-08",2.6542,2.6711,2.6093,2.6261,386900.0],["2018-11-09",2.6205,2.6205,2.5249,2.553,1269000.0],["2018-11-12",2.5362,2.5643,2.5137,2.5305,568800.0],["2018-11-13",2.508,2.5193,2.4799,2.4968,855100.0],["2018-11-14",2.4968,2.5362,2.4912,2.5193,437400.0],["2018-11-15",2.5024,2.6205,2.5024,2.5811,361400.0],["2018-11-16",2.5699,2.6261,2.5457,2.6149,378900.0],["2018-11-19",2.5868,2.6374,2.5868,2.6149,284800.0],["2018-11-20",2.5868,2.688,2.5868,2.6486,305600.0],["2018-11-21",2.6599,2.7442,2.6514,2.733,346200.0],["2018-11-23",2.7105,2.7161,2.6824,2.6936,214200.0],["2018-11-26",2.688,2.7105,2.6599,2.688,247500.0],["2018-11-27",2.688,2.688,2.6261,2.6486,366800.0],["2018-11-28",2.6542,2.6711,2.6121,2.6711,289500.0],["2018-11-29",2.6824,2.7206,2.6542,2.7049,221100.0],["2018-11-30",2.688,2.7341,2.6711,2.7049,381800.0],["2018-12-03",2.7049,2.7498,2.6992,2.7105,311500.0],["2018-12-04",2.6992,2.7555,2.6824,2.7161,280000.0],["2018-12-06",2.6824,2.7217,2.6318,2.6936,560000.0],["2018-12-07",2.6824,2.733,2.6767,2.7161,523500.0],["2018-12-10",2.6992,2.7273,2.6767,2.7049,332400.0],["2018-12-11",2.7105,2.7217,2.6767,2.7049,297300.0],["2018-12-12",2.7161,2.7555,2.7105,2.7105,245600.0],["2018-12-13",2.7105,2.7273,2.6936,2.7217,205100.0],["2018-12-14",2.7049,2.7442,2.6767,2.733,225400.0],["2018-12-17",2.7273,2.7442,2.6824,2.7273,409100.0],["2018-12-18",2.7273,2.7273,2.6486,2.6486,273000.0],["2018-12-19",2.6542,2.7004,2.6177,2.6486,344500.0],["2018-12-20",2.6486,2.6711,2.6318,2.6486,209600.0],["2018-12-21",2.6374,2.6936,2.6374,2.6599,375000.0],["2018-12-24",2.6486,2.6767,2.6093,2.643,207200.0],["2018-12-26",2.6486,2.6992,2.6093,2.6936,359100.0],["2018-12-27",2.6542,2.7442,2.6486,2.733,341200.0],["2018-12-28",2.733,2.8117,2.6992,2.778,349500.0],["2018-12-31",2.778,2.8005,2.733,2.7836,197500.0],["2019-01-02",2.7723,2.7723,2.6824,2.7555,354800.0],["2019-01-03",2.7442,2.7892,2.6599,2.7273,363600.0],["2019-01-04",2.733,2.7976,2.7105,2.7892,239700.0],["2019-01-07",2.7892,2.8061,2.7611,2.7836,335000.0],["2019-01-08",2.7667,2.8061,2.7442,2.7611,237500.0],["2019-01-09",2.7836,2.8511,2.7667,2.8398,432000.0],["2019-01-10",2.8342,2.896,2.7948,2.8736,243500.0],["2019-01-11",2.8511,2.9185,2.8398,2.9073,296200.0],["2019-01-14",2.8904,2.9354,2.8679,2.9298,247200.0],["2019-01-15",2.9298,2.9523,2.8792,2.9298,286100.0],["2019-01-16",2.9242,2.986,2.9242,2.9579,330100.0],["2019-01-17",2.9602,3.0055,2.9545,3.0055,262900.0],["2019-01-18",3.0111,3.0338,2.9941,3.0168,1011800.0],["2019-01-22",2.9998,2.9998,2.9092,2.9715,310200.0],["2019-01-23",2.9828,2.9828,2.8923,2.9432,145000.0],["2019-01-24",2.9432,2.9602,2.8764,2.9262,167400.0],["2019-01-25",2.9319,2.9715,2.9262,2.9545,166400.0],["2019-01-28",2.9206,2.9432,2.9092,2.9149,143600.0],["2019-01-29",2.9319,2.9885,2.9262,2.9772,153000.0],["2019-01-30",2.9715,3.0224,2.9658,3.0055,160200.0],["2019-01-31",3.0111,3.079,3.0083,3.0734,182200.0],["2019-02-01",3.0677,3.0677,2.9885,3.0111,92500.0],["2019-02-04",2.9828,3.0507,2.9489,3.0507,154600.0],["2019-02-05",3.0507,3.0677,3.0168,3.0507,98800.0],["2019-02-06",3.0338,3.0507,2.9998,3.0055,158800.0],["2019-02-07",2.9941,3.0168,2.9602,3.0168,106200.0],["2019-02-08",3.0055,3.0281,2.9517,2.9885,314700.0],["2019-02-11",2.9941,2.9941,2.9319,2.9545,169900.0],["2019-02-12",2.9489,3.0111,2.9432,2.9998,217900.0],["2019-02-13",2.9885,2.9941,2.9319,2.9432,347700.0],["2019-02-14",2.9375,2.9715,2.9262,2.9489,131900.0],["2019-02-15",2.9432,2.9755,2.9092,2.9602,234000.0],["2019-02-19",3.0055,3.1583,3.0055,3.1413,383800.0],["2019-02-20",3.147,3.147,3.1017,3.1073,208000.0],["2019-02-21",3.0847,3.1413,3.0338,3.13,755500.0],["2019-02-22",3.1696,3.1696,3.1243,3.1526,305700.0],["2019-02-25",3.1526,3.1809,3.1356,3.1413,197400.0],["2019-02-26",3.1413,3.1583,3.0904,3.113,194100.0],["2019-02-27",3.113,3.1243,3.0281,3.0847,180400.0],["2019-02-28",3.0507,3.0621,2.9432,2.9545,127400.0],["2019-03-01",2.9545,3.0224,2.9319,2.9375,145200.0],["2019-03-04",2.9432,2.9828,2.9206,2.9602,167000.0],["2019-03-05",2.9545,2.9772,2.9375,2.9658,140300.0],["2019-03-06",2.9715,2.9998,2.8979,2.9262,179500.0],["2019-03-07",2.9262,2.9602,2.8923,2.9092,158700.0],["2019-03-08",2.8923,2.9149,2.8696,2.9092,90900.0],["2019-03-11",2.9149,2.9489,2.9036,2.9262,102000.0],["2019-03-12",2.9262,2.9432,2.8923,2.9206,118900.0],["2019-03-13",2.9206,2.9545,2.8923,2.9036,80700.0],["2019-03-14",2.9092,2.9149,2.8526,2.8923,177800.0],["2019-03-15",2.9092,2.9902,2.8979,2.8979,386700.0],["2019-03-18",2.9092,2.9432,2.9092,2.9432,148400.0],["2019-03-19",2.9489,2.9602,2.9092,2.9375,95200.0],["2019-03-20",2.9375,2.9489,2.8923,2.9092,148800.0],["2019-03-21",2.9092,2.9319,2.8809,2.9036,117600.0],["2019-03-22",2.8809,2.8809,2.7989,2.8074,192500.0],["2019-03-25",2.8243,2.9319,2.8187,2.9319,458200.0],["2019-03-26",2.9375,2.9375,2.8526,2.8979,206200.0],["2019-03-27",2.8753,2.8753,2.8357,2.847,309300.0],["2019-03-28",2.847,2.9121,2.83,2.83,443000.0],["2019-03-29",2.8413,2.98,2.8357,2.9319,1816700.0],["2019-04-01",2.9375,2.9998,2.9149,2.9658,308000.0],["2019-04-02",2.9715,2.9715,2.9262,2.9262,605700.0],["2019-04-03",2.9262,2.9658,2.9262,2.9375,324300.0],["2019-04-04",2.9375,2.9715,2.9092,2.9545,252500.0],["2019-04-05",2.9545,2.9885,2.9545,2.9658,343900.0],["2019-04-08",2.9658,2.9885,2.9319,2.9375,331300.0],["2019-04-09",2.9262,2.9772,2.9092,2.9602,265000.0],["2019-04-10",2.9602,2.9828,2.9319,2.9715,119500.0],["2019-04-11",2.9545,2.9658,2.9177,2.9262,158900.0],["2019-04-12",2.9262,2.9772,2.8753,2.9545,149900.0],["2019-04-15",2.9602,2.9941,2.9319,2.9432,309400.0],["2019-04-16",2.9489,2.9772,2.9149,2.9602,149100.0],["2019-04-17",2.9545,2.98,2.9489,2.9658,211000.0],["2019-04-18",2.9602,2.9715,2.9432,2.9545,70900.0],["2019-04-22",2.9375,2.9489,2.8866,2.8923,68900.0],["2019-04-23",2.8866,2.9206,2.8809,2.9036,168100.0],["2019-04-24",2.9092,2.9149,2.8583,2.8866,655600.0],["2019-04-25",2.8979,2.8979,2.847,2.8526,215400.0],["2019-04-26",2.847,2.8866,2.847,2.8696,87500.0],["2019-04-29",2.8696,2.8923,2.7847,2.7904,205900.0],["2019-04-30",2.796,2.847,2.7225,2.847,468600.0],["2019-05-01",2.8413,2.8583,2.8243,2.83,149500.0],["2019-05-02",2.8357,2.8357,2.7791,2.7847,380400.0],["2019-05-03",2.7904,2.8074,2.7479,2.7791,144100.0],["2019-05-06",2.7394,2.7847,2.7055,2.7508,125400.0],["2019-05-07",2.7281,2.7338,2.6659,2.6659,127900.0],["2019-05-08",2.6998,2.7168,2.5866,2.6319,332200.0],["2019-05-09",2.6012,2.6484,2.5657,2.6366,201300.0],["2019-05-10",2.6248,2.6839,2.6071,2.6484,232200.0],["2019-05-13",2.6071,2.678,2.5598,2.5893,231200.0],["2019-05-14",2.5952,2.6307,2.542,2.5952,323600.0],["2019-05-15",2.5716,2.6248,2.5539,2.6189,150300.0],["2019-05-16",2.6189,2.6307,2.5929,2.6071,378100.0],["2019-05-17",2.5834,2.6195,2.5598,2.5716,899400.0],["2019-05-20",2.5775,2.6071,2.5686,2.5834,274400.0],["2019-05-21",2.5893,2.6307,2.542,2.5893,213400.0],["2019-05-22",2.5952,2.649,2.5598,2.5893,225800.0],["2019-05-23",2.5657,2.613,2.5539,2.5716,231100.0],["2019-05-24",2.5893,2.6484,2.5893,2.613,191000.0],["2019-05-28",2.6248,2.6425,2.5745,2.5834,785000.0],["2019-05-29",2.5834,2.6721,2.542,2.6425,2214800.0],["2019-05-30",2.6425,2.7312,2.6366,2.678,714200.0],["2019-05-31",2.6603,2.7312,2.6425,2.7194,322400.0],["2019-06-03",2.7253,2.7785,2.7135,2.7785,189700.0],["2019-06-04",2.7785,2.814,2.7549,2.8022,464100.0],["2019-06-05",2.8021,2.8228,2.7708,2.7962,319100.0],["2019-06-06",2.8554,2.8554,2.7785,2.7903,539800.0],["2019-06-07",2.7903,2.8021,2.7489,2.7667,203400.0],["2019-06-10",2.7549,2.7785,2.7413,2.7726,326700.0],["2019-06-11",2.7903,2.8258,2.7578,2.8022,245600.0],["2019-06-12",2.7844,2.8258,2.7371,2.7489,220800.0],["2019-06-13",2.7489,2.7785,2.743,2.7785,175900.0],["2019-06-14",2.7608,2.7673,2.7401,2.7549,176900.0],["2019-06-17",2.7608,2.7785,2.7253,2.7253,121100.0],["2019-06-18",2.7371,2.7726,2.6957,2.7076,662800.0],["2019-06-19",2.7076,2.7608,2.6987,2.7489,307100.0],["2019-06-20",2.7549,2.8317,2.7519,2.7785,134300.0],["2019-06-21",2.7785,2.8199,2.7549,2.8199,375900.0],["2019-06-24",2.8199,2.8613,2.8022,2.8258,173600.0],["2019-06-25",2.8199,2.879,2.8199,2.8672,1849300.0],["2019-06-26",2.879,2.8849,2.8021,2.8554,307200.0],["2019-06-27",2.8672,2.8849,2.7933,2.8022,194900.0],["2019-06-28",2.8081,2.8494,2.7371,2.8258,418200.0],["2019-07-01",2.8613,2.8672,2.7903,2.7903,184200.0],["2019-07-02",2.7844,2.8081,2.7371,2.7371,260300.0],["2019-07-03",2.7371,2.8258,2.7253,2.7962,189900.0],["2019-07-05",2.8081,2.8081,2.7371,2.7785,242400.0],["2019-07-08",2.7608,2.8081,2.7371,2.7667,364100.0],["2019-07-09",2.7489,2.7726,2.7076,2.7726,311200.0],["2019-07-10",2.7726,2.8081,2.743,2.7726,85500.0],["2019-07-11",2.7608,2.7785,2.7489,2.7726,98200.0],["2019-07-12",2.7608,2.7903,2.7549,2.7726,98300.0],["2019-07-15",2.7726,2.8081,2.7667,2.7962,127400.0],["2019-07-16",2.7844,2.7844,2.7312,2.7726,181900.0],["2019-07-17",2.7667,2.7726,2.7371,2.7608,80300.0],["2019-07-18",2.743,2.7667,2.7253,2.7312,165200.0],["2019-07-19",2.7312,2.7312,2.6898,2.6898,121200.0],["2019-07-22",2.6839,2.7194,2.6662,2.7017,178500.0],["2019-07-23",2.6898,2.7076,2.6248,2.6544,168400.0],["2019-07-24",2.6721,2.6721,2.6366,2.6425,89700.0],["2019-07-25",2.6603,2.6603,2.6012,2.6307,116100.0],["2019-07-26",2.6248,2.6721,2.61,2.6484,164200.0],["2019-07-29",2.6425,2.678,2.6071,2.6425,183100.0],["2019-07-30",2.6189,2.6703,2.5893,2.6544,761200.0],["2019-07-31",2.6307,2.7371,2.5716,2.7194,1243200.0],["2019-08-01",2.7076,2.7194,2.6071,2.6366,426000.0],["2019-08-02",2.613,2.6366,2.5834,2.5893,126600.0],["2019-08-05",2.5716,2.5893,2.4474,2.4474,118800.0],["2019-08-06",2.4829,2.5361,2.464,2.5243,223500.0],["2019-08-07",2.5007,2.5479,2.4888,2.5479,230300.0],["2019-08-08",2.5361,2.5598,2.5095,2.5361,204300.0],["2019-08-09",2.542,2.6455,2.4829,2.5361,424800.0],["2019-08-12",2.5125,2.5243,2.4534,2.4534,244600.0],["2019-08-13",2.4415,2.5479,2.4415,2.5066,191400.0],["2019-08-14",2.477,2.5598,2.4534,2.4534,137100.0],["2019-08-15",2.4474,2.4888,2.4297,2.4297,154700.0],["2019-08-16",2.4356,2.5243,2.4356,2.4947,164700.0],["2019-08-19",2.4947,2.5125,2.4593,2.4711,103300.0],["2019-08-20",2.4593,2.5007,2.4504,2.5007,176400.0],["2019-08-21",2.477,2.5125,2.4652,2.4888,101800.0],["2019-08-22",2.477,2.5007,2.4061,2.4179,186800.0],["2019-08-23",2.4002,2.4474,2.3529,2.3529,142300.0],["2019-08-26",2.3942,2.4238,2.3588,2.3588,169100.0],["2019-08-27",2.3883,2.4356,2.3647,2.4297,247500.0],["2019-08-28",2.412,2.4262,2.3529,2.4061,191500.0],["2019-08-29",2.3942,2.4906,2.3942,2.477,245600.0],["2019-08-30",2.4652,2.5243,2.4534,2.5125,197700.0],["2019-09-03",2.5243,2.5243,2.4415,2.4415,220500.0],["2019-09-04",2.4474,2.5066,2.4474,2.477,179100.0],["2019-09-05",2.5243,2.5834,2.477,2.5243,150100.0],["2019-09-06",2.5066,2.5775,2.4888,2.5361,251200.0],["2019-09-09",2.5479,2.5479,2.4918,2.542,166500.0],["2019-09-10",2.5243,2.5893,2.5066,2.5893,181900.0],["2019-09-11",2.5775,2.6603,2.542,2.6484,217500.0],["2019-09-12",2.6366,2.6839,2.6189,2.6425,229800.0],["2019-09-13",2.6248,2.6839,2.6183,2.6484,275100.0],["2019-09-16",2.6307,2.6957,2.6307,2.678,136700.0],["2019-09-17",2.6603,2.6721,2.6425,2.6662,91000.0],["2019-09-18",2.678,2.678,2.6189,2.6307,69300.0],["2019-09-19",2.6307,2.6957,2.6218,2.6425,113600.0],["2019-09-20",2.6425,2.6662,2.6012,2.6484,207900.0],["2019-09-23",2.6248,2.6248,2.5716,2.5775,369600.0],["2019-09-24",2.5834,2.6071,2.5184,2.5184,599300.0],["2019-09-25",2.4888,2.5361,2.4776,2.5302,233000.0],["2019-09-26",2.5184,2.5775,2.4652,2.5243,519800.0],["2019-09-27",2.5243,2.61,2.4947,2.4947,813000.0],["2019-09-30",2.5125,2.5598,2.4179,2.4888,2159000.0],["2019-10-01",2.4888,2.6012,2.4888,2.5716,259900.0],["2019-10-02",2.5598,2.5657,2.4977,2.5539,187600.0],["2019-10-03",2.5539,2.6071,2.545,2.5952,201100.0],["2019-10-04",2.613,2.6603,2.5598,2.6248,236500.0],["2019-10-07",2.6366,2.6721,2.5893,2.6721,324700.0],["2019-10-08",2.6603,2.6603,2.6071,2.6189,212100.0],["2019-10-09",2.613,2.6425,2.613,2.6189,126200.0],["2019-10-10",2.6189,2.678,2.6071,2.6603,237500.0],["2019-10-11",2.6721,2.7135,2.662,2.6957,279900.0],["2019-10-14",2.6662,2.8022,2.6662,2.7608,264000.0],["2019-10-15",2.7667,2.8258,2.7667,2.814,221000.0],["2019-10-16",2.8258,2.879,2.7903,2.8613,273900.0],["2019-10-17",2.8494,2.944,2.8494,2.9322,192300.0],["2019-10-18",2.9145,2.9736,2.9026,2.9263,292000.0],["2019-10-21",2.8021,2.8376,2.6278,2.6366,328500.0],["2019-10-22",2.6307,2.6425,2.542,2.5952,341900.0],["2019-10-23",2.5952,2.6041,2.4711,2.4829,273100.0],["2019-10-24",2.5066,2.6071,2.4593,2.5598,334800.0],["2019-10-25",2.542,2.5893,2.5007,2.5184,241000.0],["2019-10-28",2.5184,2.5952,2.5066,2.5598,108300.0],["2019-10-29",2.5479,2.5479,2.5066,2.5184,130000.0],["2019-10-30",2.4947,2.5184,2.4031,2.5125,214800.0],["2019-10-31",2.5125,2.6012,2.4474,2.4534,241600.0],["2019-11-01",2.4534,2.5184,2.4415,2.4947,407000.0],["2019-11-04",2.4947,2.5007,2.4002,2.4415,351800.0],["2019-11-05",2.4238,2.4238,2.2849,2.3115,806000.0],["2019-11-06",2.3233,2.3883,2.2583,2.341,634200.0],["2019-11-07",2.412,2.4415,2.357,2.4179,417900.0],["2019-11-08",2.4415,2.4415,2.3174,2.3469,413100.0],["2019-11-11",2.3174,2.4179,2.2937,2.3115,480800.0],["2019-11-12",2.1755,2.2878,2.1223,2.2642,809200.0],["2019-11-13",2.2228,2.2701,2.1164,2.1992,1244500.0],["2019-11-14",2.1932,2.2021,2.1637,2.1637,727300.0],["2019-11-15",2.2169,2.4947,2.2169,2.4888,851900.0],["2019-11-18",2.4711,2.5066,2.3588,2.3942,409100.0],["2019-11-19",2.3765,2.4061,2.3174,2.3529,411400.0],["2019-11-20",2.3233,2.3647,2.2878,2.3292,441700.0],["2019-11-21",2.3174,2.3529,2.3174,2.3174,789200.0],["2019-11-22",2.3056,2.3706,2.3056,2.3647,974300.0],["2019-11-25",2.3469,2.3883,2.3351,2.3469,432200.0],["2019-11-26",2.3174,2.3292,2.2252,2.2464,823000.0],["2019-11-27",2.2583,2.2583,2.1519,2.1814,639400.0],["2019-11-29",2.2346,2.2346,2.1501,2.2169,347600.0],["2019-12-02",2.1873,2.2169,2.1578,2.1932,602900.0],["2019-12-03",2.1696,2.2287,2.1578,2.1578,480900.0],["2019-12-04",2.1873,2.2997,2.1873,2.2819,806200.0],["2019-12-05",2.4297,2.5716,2.4297,2.5539,1400400.0],["2019-12-06",2.5361,2.6544,2.5302,2.6012,2208300.0],["2019-12-09",2.6425,2.6957,2.6189,2.6366,1860400.0],["2019-12-10",2.613,2.7076,2.613,2.678,1463800.0],["2019-12-11",2.6839,2.7371,2.6839,2.7135,423500.0],["2019-12-12",2.7076,2.7489,2.6898,2.7371,472000.0],["2019-12-13",2.7489,2.8199,2.7164,2.7549,476600.0],["2019-12-16",2.7608,2.8021,2.7489,2.7903,392300.0],["2019-12-17",2.8021,2.8465,2.7903,2.7962,491300.0],["2019-12-18",2.7667,2.814,2.7667,2.7903,440500.0],["2019-12-19",2.7962,2.8022,2.7549,2.7608,328100.0],["2019-12-20",2.7667,2.8021,2.7608,2.7844,499000.0],["2019-12-23",2.7726,2.8021,2.7371,2.7785,356400.0],["2019-12-24",2.7844,2.8376,2.7667,2.8199,182000.0],["2019-12-26",2.8317,2.8317,2.7844,2.8199,240100.0],["2019-12-27",2.8021,2.8081,2.7549,2.7667,246400.0],["2019-12-30",2.7489,2.7903,2.7312,2.7726,308500.0],["2019-12-31",2.7726,2.814,2.7371,2.8081,1415800.0],["2020-01-02",2.8376,2.8731,2.7726,2.8435,395100.0],["2020-01-03",2.8199,2.8554,2.7992,2.8494,253600.0],["2020-01-06",2.8494,2.9086,2.8081,2.8672,1002800.0],["2020-01-07",2.8554,2.9026,2.8199,2.8376,641300.0],["2020-01-08",2.8435,2.9086,2.8258,2.8849,2347700.0],["2020-01-09",2.8967,2.8967,2.8583,2.8849,267200.0],["2020-01-10",2.8849,2.9381,2.8613,2.9263,541300.0],["2020-01-13",2.9322,2.9559,2.8849,2.9381,551800.0],["2020-01-14",2.944,2.9972,2.9322,2.9913,649600.0],["2020-01-15",2.9972,3.0209,2.9499,2.9559,347100.0],["2020-01-16",2.9677,2.9677,2.9381,2.9618,342600.0],["2020-01-17",2.9677,2.97,2.9204,2.9499,400800.0],["2020-01-21",2.9204,2.9322,2.8908,2.9086,621400.0],["2020-01-22",2.9026,2.9233,2.8967,2.9145,726000.0],["2020-01-23",2.9133,2.9192,2.8717,2.8954,385100.0],["2020-01-24",2.9014,2.9329,2.8865,2.9014,291100.0],["2020-01-27",2.836,2.8473,2.7587,2.7825,380800.0],["2020-01-28",2.7884,2.836,2.7884,2.8003,303500.0],["2020-01-29",2.8419,2.8419,2.7706,2.7825,507900.0],["2020-01-30",2.7409,2.833,2.6755,2.8182,1236100.0],["2020-01-31",2.8122,2.8241,2.7884,2.8063,885900.0],["2020-02-03",2.8241,2.8806,2.8182,2.8538,1121000.0],["2020-02-04",2.8776,2.9579,2.8538,2.9252,1166500.0],["2020-02-05",2.943,2.9567,2.9044,2.9311,1333000.0],["2020-02-06",2.9311,2.949,2.9127,2.9252,241300.0],["2020-02-07",2.9014,2.9163,2.8776,2.8895,255900.0],["2020-02-10",2.8776,2.8954,2.8538,2.8895,1108000.0],["2020-02-11",2.8954,2.9163,2.8776,2.8895,427000.0],["2020-02-12",2.8895,2.9044,2.8538,2.8717,473000.0],["2020-02-13",2.8657,2.8865,2.839,2.8776,322700.0],["2020-02-14",2.8657,2.9014,2.8568,2.8836,293600.0],["2020-02-18",2.8598,2.8598,2.7676,2.8419,470200.0],["2020-02-19",2.8419,2.8419,2.723,2.7587,428500.0],["2020-02-20",2.7706,2.7795,2.7171,2.7765,801600.0],["2020-02-21",2.7825,2.8241,2.7516,2.7646,736900.0],["2020-02-24",2.7171,2.7765,2.6755,2.729,424400.0],["2020-02-25",2.7587,2.7676,2.6874,2.6992,1953300.0],["2020-02-26",2.7409,2.7456,2.6547,2.6576,690800.0],["2020-02-27",2.6755,2.6755,2.5833,2.5922,1108100.0],["2020-02-28",2.5387,2.6517,2.5328,2.6101,1162100.0],["2020-03-02",2.616,2.6874,2.616,2.6338,1379100.0],["2020-03-03",2.6279,2.6963,2.5922,2.6101,1994300.0],["2020-03-04",2.622,2.6725,2.616,2.6338,1335300.0],["2020-03-05",2.616,2.641,2.5684,2.5922,1169700.0],["2020-03-06",2.5625,2.6101,2.5387,2.5803,757800.0],["2020-03-09",2.5268,2.5387,2.3841,2.4674,1305100.0],["2020-03-10",2.4912,2.5387,2.4376,2.509,943400.0],["2020-03-11",2.4733,2.4912,2.396,2.4674,1092100.0],["2020-03-12",2.3782,2.5566,2.2177,2.402,2076900.0],["2020-03-13",2.4436,2.4614,2.2741,2.4376,954600.0],["2020-03-16",2.295,2.3247,2.0274,2.0274,1171800.0],["2020-03-17",2.1106,2.1701,1.8728,1.9977,527500.0],["2020-03-18",1.9263,1.968,1.7539,1.7836,832300.0],["2020-03-19",1.7896,2.1166,1.7718,2.075,649700.0],["2020-03-20",2.0155,2.1642,1.8609,1.8788,1191500.0],["2020-03-23",1.8669,2.0274,1.8253,1.849,792000.0],["2020-03-24",1.962,2.0274,1.8966,1.9144,824900.0],["2020-03-25",1.8609,2.0393,1.8609,2.0036,1136200.0],["2020-03-26",2.1047,2.176,1.8996,1.9501,1378500.0],["2020-03-27",1.9501,2.0096,1.8788,1.9501,1617100.0],["2020-03-30",2.0036,2.0215,1.8669,1.8728,1683900.0],["2020-03-31",1.8728,2.0869,1.8669,1.9739,1046400.0],["2020-04-01",1.9085,2.0036,1.9085,1.9501,714000.0],["2020-04-02",1.9561,2.1285,1.9204,2.0452,1541200.0],["2020-04-03",2.0988,2.2087,2.0571,2.0988,1096900.0],["2020-04-06",2.1463,2.267,2.1463,2.2177,958400.0],["2020-04-07",2.2474,2.3205,2.1404,2.1404,1399100.0],["2020-04-08",2.1939,2.3128,2.1523,2.2533,1226200.0],["2020-04-09",2.2652,2.3901,2.2444,2.295,1351600.0],["2020-04-13",2.2593,2.3609,2.2474,2.3009,1736900.0],["2020-04-14",2.3009,2.4079,2.2979,2.3306,803500.0],["2020-04-15",2.2474,2.3931,2.2177,2.3366,1024700.0],["2020-04-16",2.3068,2.3812,2.295,2.3009,961600.0],["2020-04-17",2.3366,2.4049,2.2771,2.2831,837100.0],["2020-04-20",2.2533,2.295,2.2058,2.2058,827700.0],["2020-04-21",2.1642,2.2385,2.1552,2.176,649400.0],["2020-04-22",2.1998,2.2117,2.1701,2.176,429200.0],["2020-04-23",2.176,2.1939,2.1106,2.1404,797200.0],["2020-04-24",2.1523,2.182,2.0863,2.0869,321900.0],["2020-04-27",2.0869,2.2177,2.0869,2.1642,569100.0],["2020-04-28",2.1404,2.3306,2.1404,2.289,795800.0],["2020-04-29",2.2771,2.4228,2.2771,2.3841,758600.0],["2020-04-30",2.3247,2.402,2.3187,2.3841,448400.0],["2020-05-01",2.295,2.3485,2.2652,2.295,800000.0],["2020-05-04",2.2712,2.3366,2.2331,2.2652,635900.0],["2020-05-05",2.3366,2.3366,2.2147,2.2355,768700.0],["2020-05-06",2.2355,2.2652,2.1939,2.2177,381600.0],["2020-05-07",2.2414,2.295,2.2236,2.2414,591100.0],["2020-05-08",2.2593,2.3128,2.176,2.182,496700.0],["2020-05-11",2.176,2.2177,2.1166,2.1939,557300.0],["2020-05-12",2.1939,2.3009,2.182,2.1939,592000.0],["2020-05-13",2.1939,2.2296,2.1344,2.182,888000.0],["2020-05-14",2.1701,2.2117,2.1136,2.176,1177400.0],["2020-05-15",2.176,2.2313,2.176,2.2177,361200.0],["2020-05-18",2.2652,2.3395,2.2563,2.295,1082100.0],["2020-05-19",2.3114,2.4219,2.2924,2.3114,2348400.0],["2020-05-20",2.3177,2.3619,2.3114,2.3366,452600.0],["2020-05-21",2.3366,2.425,2.3114,2.425,390800.0],["2020-05-22",2.4377,2.4377,2.2893,2.2924,625800.0],["2020-05-26",2.3366,2.4314,2.3177,2.4061,433000.0],["2020-05-27",2.4377,2.444,2.3537,2.3619,427200.0],["2020-05-28",2.425,2.425,2.3303,2.3366,295500.0],["2020-05-29",2.3682,2.3808,2.2609,2.3429,1196900.0],["2020-06-01",2.3556,2.444,2.3145,2.4061,321300.0],["2020-06-02",2.3872,2.5071,2.3872,2.4945,573400.0],["2020-06-03",2.4629,2.564,2.4408,2.4693,768500.0],["2020-06-04",2.4566,2.5324,2.4566,2.5198,360000.0],["2020-06-05",2.564,2.6745,2.564,2.665,400400.0],["2020-06-08",2.6587,2.7219,2.6316,2.7029,388000.0],["2020-06-09",2.684,2.6903,2.6063,2.6713,492400.0],["2020-06-10",2.665,2.684,2.5514,2.5514,763600.0],["2020-06-11",2.5008,2.5703,2.4124,2.4187,403000.0],["2020-06-12",2.4661,2.5008,2.4061,2.425,611700.0],["2020-06-15",2.425,2.4377,2.3493,2.4061,705900.0],["2020-06-16",2.4566,2.5008,2.3808,2.3872,388000.0],["2020-06-17",2.3556,2.4693,2.324,2.4314,699800.0],["2020-06-18",2.4377,2.4693,2.3872,2.3935,300700.0],["2020-06-19",2.444,2.444,2.324,2.3303,1380100.0],["2020-06-22",2.3429,2.3808,2.3429,2.3682,421300.0],["2020-06-23",2.3808,2.4263,2.3429,2.3619,391400.0],["2020-06-24",2.3619,2.4124,2.3272,2.3872,496100.0],["2020-06-25",2.3872,2.4756,2.3745,2.4693,571900.0],["2020-06-26",2.4377,2.444,2.3682,2.3998,510800.0],["2020-06-29",2.425,2.425,2.3429,2.3808,191000.0],["2020-06-30",2.3619,2.3966,2.324,2.3808,1168400.0],["2020-07-01",2.3745,2.4503,2.3745,2.4187,314800.0],["2020-07-02",2.4693,2.5577,2.4503,2.5577,363200.0],["2020-07-06",2.5829,2.6398,2.5722,2.6398,235100.0],["2020-07-07",2.6461,2.6713,2.6012,2.6524,380100.0],["2020-07-08",2.6903,2.7029,2.6271,2.6587,589200.0],["2020-07-09",2.684,2.6903,2.4977,2.5008,366300.0],["2020-07-10",2.5135,2.545,2.4516,2.4756,476900.0],["2020-07-13",2.5198,2.5728,2.504,2.5514,268600.0],["2020-07-14",2.564,2.6145,2.5185,2.6145,327400.0],["2020-07-15",2.6082,2.6145,2.5008,2.545,408300.0],["2020-07-16",2.5071,2.5135,2.4566,2.4629,192400.0],["2020-07-17",2.4693,2.5071,2.444,2.4503,328000.0],["2020-07-20",2.4503,2.4819,2.4345,2.4566,543100.0],["2020-07-21",2.4756,2.4888,2.4282,2.4314,384300.0],["2020-07-22",2.4187,2.5198,2.4093,2.5071,296800.0],["2020-07-23",2.5135,2.6158,2.4756,2.4945,580800.0],["2020-07-24",2.5198,2.5198,2.4756,2.5008,717600.0],["2020-07-27",2.5324,2.5514,2.4693,2.5198,359300.0],["2020-07-28",2.5198,2.6145,2.5071,2.5829,278500.0],["2020-07-29",2.6019,2.6524,2.5577,2.6145,260300.0],["2020-07-30",2.5766,2.6271,2.5766,2.6271,355200.0],["2020-07-31",2.6524,2.665,2.5956,2.6398,280100.0],["2020-08-03",2.6271,2.6398,2.5703,2.5766,292500.0],["2020-08-04",2.5514,2.5766,2.5324,2.5387,254000.0],["2020-08-05",2.5577,2.5577,2.4882,2.5135,174700.0],["2020-08-06",2.5008,2.5608,2.4598,2.545,218700.0],["2020-08-07",2.5261,2.5697,2.5071,2.5198,1045800.0],["2020-08-10",2.5324,2.5577,2.4377,2.4629,1111600.0],["2020-08-11",2.4566,2.4882,2.3966,2.4377,327700.0],["2020-08-12",2.4314,2.4693,2.4029,2.444,357800.0],["2020-08-13",2.4566,2.4566,2.4061,2.4124,237900.0],["2020-08-14",2.425,2.4408,2.3777,2.3935,174300.0],["2020-08-17",2.3808,2.4017,2.3461,2.3493,200500.0],["2020-08-18",2.3619,2.3903,2.3619,2.3682,197000.0],["2020-08-19",2.3619,2.4377,2.3429,2.3935,353700.0],["2020-08-20",2.3998,2.425,2.3745,2.4124,190100.0],["2020-08-21",2.425,2.425,2.384,2.4187,155900.0],["2020-08-24",2.4187,2.425,2.3872,2.4061,306300.0],["2020-08-25",2.4314,2.4377,2.3619,2.3998,323100.0],["2020-08-26",2.425,2.425,2.3366,2.3493,187500.0],["2020-08-27",2.3366,2.3808,2.3177,2.3682,304500.0],["2020-08-28",2.4124,2.444,2.3808,2.4314,176900.0],["2020-08-31",2.4061,2.4314,2.3429,2.3808,417100.0],["2020-09-01",2.3745,2.4187,2.3682,2.3935,294300.0],["2020-09-02",2.4124,2.4124,2.3366,2.3619,297700.0],["2020-09-03",2.3619,2.3619,2.2987,2.3177,208700.0],["2020-09-04",2.3556,2.3556,2.2924,2.324,512200.0],["2020-09-08",2.3177,2.3606,2.2987,2.3114,213100.0],["2020-09-09",2.3177,2.3461,2.2672,2.2798,303400.0],["2020-09-10",2.2798,2.3114,2.1977,2.1977,281300.0],["2020-09-11",2.2293,2.2735,2.1945,2.2735,350300.0],["2020-09-14",2.2735,2.2924,2.2103,2.2293,264300.0],["2020-09-15",2.2482,2.2501,2.2103,2.223,422900.0],["2020-09-16",2.223,2.2609,2.223,2.2293,354300.0],["2020-09-17",2.2166,2.2451,2.2009,2.223,284100.0],["2020-09-18",2.2293,2.2293,2.1788,2.1788,226200.0],["2020-09-21",2.1598,2.1788,2.1472,2.1724,147700.0],["2020-09-22",2.1598,2.1977,2.1156,2.1788,713700.0],["2020-09-23",2.1788,2.1788,2.0714,2.1093,570700.0],["2020-09-24",2.1093,2.1219,2.0777,2.0967,335000.0],["2020-09-25",2.103,2.1409,2.0809,2.1345,286100.0],["2020-09-28",2.1472,2.1914,2.1345,2.1472,179400.0],["2020-09-29",2.1472,2.1535,2.0903,2.0903,211200.0],["2020-09-30",2.0903,2.1851,2.0903,2.1724,684700.0],["2020-10-01",2.1851,2.1977,2.1535,2.1724,153300.0],["2020-10-02",2.1472,2.204,2.1472,2.1535,167200.0],["2020-10-05",2.1661,2.1882,2.1156,2.1598,278400.0],["2020-10-06",2.1472,2.1598,2.0998,2.103,191900.0],["2020-10-07",2.1409,2.1409,2.0834,2.0967,200500.0],["2020-10-08",2.0903,2.144,2.0903,2.1282,238300.0],["2020-10-09",2.1282,2.1851,2.1282,2.1724,242200.0],["2020-10-12",2.1851,2.2166,2.1598,2.204,344100.0],["2020-10-13",2.1788,2.1788,2.084,2.0903,297700.0],["2020-10-14",2.1282,2.1661,2.103,2.1409,373000.0],["2020-10-15",2.1282,2.1914,2.115,2.1598,221700.0],["2020-10-16",2.1598,2.204,2.1472,2.1851,327300.0],["2020-10-19",2.1851,2.204,2.1598,2.1724,213600.0],["2020-10-20",2.1851,2.2482,2.1661,2.2419,319400.0],["2020-10-21",2.2293,2.2672,2.1977,2.2166,265200.0],["2020-10-22",2.204,2.2293,2.1914,2.204,249500.0],["2020-10-23",2.2103,2.2166,2.1724,2.1914,199000.0],["2020-10-26",2.1535,2.1914,2.1409,2.1472,198200.0],["2020-10-27",2.1472,2.1724,2.084,2.103,272900.0],["2020-10-28",2.0651,2.0903,2.0051,2.0335,445300.0],["2020-10-29",2.0588,2.1093,2.0335,2.103,797000.0],["2020-10-30",2.084,2.1124,2.0335,2.103,283200.0],["2020-11-02",2.1219,2.1219,2.0682,2.103,194500.0],["2020-11-03",2.1156,2.1156,2.0556,2.0903,183600.0],["2020-11-04",2.0714,2.1219,2.0335,2.084,362400.0],["2020-11-05",2.1156,2.1851,2.084,2.1851,375000.0],["2020-11-06",2.1977,2.2198,2.1724,2.1977,194600.0],["2020-11-09",2.2609,2.2798,2.1977,2.2166,367300.0],["2020-11-10",2.2166,2.3145,2.2166,2.3051,298400.0],["2020-11-11",2.2987,2.3272,2.2609,2.2798,257000.0],["2020-11-12",2.2672,2.2678,2.204,2.204,245600.0],["2020-11-13",2.204,2.2482,2.1945,2.2482,243600.0],["2020-11-16",2.2419,2.2987,2.2419,2.2924,274500.0],["2020-11-17",2.2798,2.2861,2.2261,2.2356,173500.0],["2020-11-18",2.2545,2.2924,2.2356,2.2609,327900.0],["2020-11-19",2.2735,2.2893,2.2103,2.2356,229500.0],["2020-11-20",2.2293,2.2419,2.1851,2.2356,302400.0],["2020-11-23",2.2103,2.2545,2.1851,2.2166,246400.0],["2020-11-24",2.2356,2.3493,2.2343,2.3493,377500.0],["2020-11-25",2.3556,2.3556,2.2735,2.2861,465500.0],["2020-11-27",2.2861,2.3259,2.2672,2.2735,236500.0],["2020-11-30",2.2924,2.2924,2.1788,2.204,570100.0],["2020-12-01",2.2103,2.3051,2.204,2.2735,526200.0],["2020-12-02",2.2924,2.3808,2.2766,2.3429,482000.0],["2020-12-03",2.3429,2.425,2.3366,2.3998,331200.0],["2020-12-04",2.4566,2.4977,2.444,2.444,360900.0],["2020-12-07",2.4819,2.485,2.3682,2.3808,351600.0],["2020-12-08",2.3935,2.3998,2.3177,2.3493,437500.0],["2020-12-09",2.3808,2.4061,2.2924,2.2924,416500.0],["2020-12-10",2.3114,2.3808,2.3114,2.324,486700.0],["2020-12-11",2.324,2.3556,2.2735,2.3114,503300.0],["2020-12-14",2.3366,2.3366,2.2672,2.2924,519900.0],["2020-12-15",2.2924,2.3177,2.2545,2.3114,637800.0],["2020-12-16",2.3177,2.3682,2.2861,2.3619,500400.0],["2020-12-17",2.3556,2.444,2.3556,2.425,461300.0],["2020-12-18",2.425,2.4693,2.4061,2.4503,1437600.0],["2020-12-21",2.444,2.444,2.3682,2.3872,459900.0],["2020-12-22",2.3998,2.4825,2.3872,2.4061,630000.0],["2020-12-23",2.4314,2.4598,2.4187,2.4566,447000.0],["2020-12-24",2.4756,2.5071,2.425,2.4882,280600.0],["2020-12-28",2.5071,2.5071,2.4598,2.4756,276400.0],["2020-12-29",2.4945,2.5229,2.4693,2.4882,502700.0],["2020-12-30",2.4945,2.5071,2.4629,2.4693,154700.0],["2020-12-31",2.4882,2.4882,2.3998,2.4566,341100.0],["2021-01-04",2.5071,2.564,2.4882,2.5324,414100.0],["2021-01-05",2.5324,2.6334,2.5324,2.564,417900.0],["2021-01-06",2.6019,2.7155,2.545,2.6777,310800.0],["2021-01-07",2.7282,2.7755,2.6777,2.7598,676300.0],["2021-01-08",2.7787,2.8387,2.7471,2.785,479700.0],["2021-01-11",2.7787,2.7913,2.7092,2.7598,501200.0],["2021-01-12",2.7661,2.7661,2.7029,2.7092,570600.0],["2021-01-13",2.7092,2.7155,2.6019,2.6587,423500.0],["2021-01-14",2.684,2.684,2.6398,2.6713,302400.0],["2021-01-15",2.6398,2.6777,2.5735,2.6019,413700.0],["2021-01-19",2.6461,2.665,2.5956,2.6019,296500.0],["2021-01-20",2.6398,2.6713,2.6208,2.6524,202200.0],["2021-01-21",2.665,2.6966,2.6208,2.6208,364700.0],["2021-01-22",2.6271,2.6524,2.4819,2.5324,303200.0],["2021-01-25",2.5324,2.5324,2.4187,2.4377,429000.0],["2021-01-26",2.4566,2.4693,2.3998,2.4061,228700.0],["2021-01-27",2.4187,2.4314,2.3114,2.3114,203400.0],["2021-01-28",2.3556,2.4187,2.3366,2.3808,322000.0],["2021-01-29",2.3619,2.3682,2.2987,2.324,450000.0],["2021-02-01",2.3682,2.3903,2.3366,2.3745,369500.0],["2021-02-02",2.3998,2.425,2.384,2.3998,409500.0],["2021-02-03",2.3998,2.4503,2.3935,2.4061,1073400.0],["2021-02-04",2.4061,2.425,2.3682,2.4124,365000.0],["2021-02-05",2.444,2.4566,2.4124,2.4377,291000.0],["2021-02-08",2.444,2.4503,2.4061,2.4314,842700.0],["2021-02-09",2.425,2.485,2.4187,2.4693,559200.0],["2021-02-10",2.4945,2.5545,2.4756,2.5135,520000.0],["2021-02-11",2.5135,2.5324,2.4693,2.4756,265600.0],["2021-02-12",2.4819,2.5261,2.4566,2.5198,387300.0],["2021-02-16",2.5514,2.5829,2.4882,2.5514,1078900.0],["2021-02-17",2.5387,2.5387,2.4629,2.5198,487900.0],["2021-02-18",2.5071,2.5135,2.4629,2.4629,295300.0],["2021-02-19",2.4945,2.5514,2.4819,2.5324,223600.0],["2021-02-22",2.5008,2.5053,2.4377,2.4377,284500.0],["2021-02-23",2.444,2.444,2.3998,2.444,292700.0],["2021-02-24",2.4629,2.4629,2.4187,2.4629,407100.0],["2021-02-25",2.4503,2.4503,2.3808,2.3872,337800.0],["2021-02-26",2.4124,2.4333,2.2735,2.2735,504300.0],["2021-03-01",2.4566,2.5071,2.3051,2.3177,1056200.0],["2021-03-02",2.3303,2.3998,2.3303,2.3998,325600.0],["2021-03-03",2.3682,2.425,2.3493,2.425,347700.0],["2021-03-04",2.3998,2.4314,2.3651,2.3745,519500.0],["2021-03-05",2.4187,2.4377,2.3366,2.3872,329800.0],["2021-03-08",2.3619,2.3998,2.3114,2.3493,477200.0],["2021-03-09",2.3745,2.4187,2.3303,2.4061,729300.0],["2021-03-10",2.4377,2.4503,2.3998,2.444,325300.0],["2021-03-11",2.4882,2.5261,2.4503,2.4882,697500.0],["2021-03-12",2.4945,2.5198,2.4074,2.4882,629300.0],["2021-03-15",2.4629,2.5135,2.4503,2.5135,577500.0],["2021-03-16",2.5135,2.54,2.4882,2.5324,381300.0],["2021-03-17",2.5261,2.564,2.4819,2.545,359600.0],["2021-03-18",2.5261,2.545,2.4945,2.5135,424000.0],["2021-03-19",2.5261,2.5387,2.4629,2.4629,637500.0],["2021-03-22",2.4756,2.5008,2.4472,2.4693,210100.0],["2021-03-23",2.4566,2.4693,2.4282,2.4377,391100.0],["2021-03-24",2.4629,2.4756,2.4377,2.4566,384300.0],["2021-03-25",2.4629,2.4629,2.4124,2.4377,406300.0],["2021-03-26",2.4377,2.444,2.3935,2.4377,489800.0],["2021-03-29",2.4377,2.5008,2.4093,2.4819,579500.0],["2021-03-30",2.5135,2.5356,2.444,2.5324,1093500.0],["2021-03-31",2.5514,2.552,2.4629,2.4756,324600.0],["2021-04-01",2.4945,2.5008,2.4629,2.4693,439000.0],["2021-04-05",2.4629,2.5008,2.425,2.4503,306000.0],["2021-04-06",2.4819,2.4882,2.4408,2.4629,104500.0],["2021-04-07",2.4819,2.4819,2.4187,2.4377,210000.0],["2021-04-08",2.4503,2.4945,2.4503,2.4945,193200.0],["2021-04-09",2.5135,2.5135,2.4503,2.5071,277900.0],["2021-04-12",2.5135,2.5135,2.4749,2.4882,397800.0],["2021-04-13",2.4945,2.4945,2.444,2.444,226100.0],["2021-04-14",2.4314,2.4819,2.4314,2.4566,197400.0],["2021-04-15",2.4503,2.4882,2.4377,2.4693,329600.0],["2021-04-16",2.4819,2.545,2.4629,2.5135,373300.0],["2021-04-19",2.4945,2.5829,2.4503,2.5577,533500.0],["2021-04-20",2.5261,2.5577,2.4945,2.5071,549000.0],["2021-04-21",2.5198,2.5703,2.4945,2.564,374800.0],["2021-04-22",2.5577,2.5577,2.4566,2.4756,471200.0],["2021-04-23",2.4882,2.5008,2.4232,2.4756,684200.0],["2021-04-26",2.5008,2.5135,2.4503,2.4629,236900.0],["2021-04-27",2.4819,2.4819,2.4124,2.4124,696400.0],["2021-04-28",2.4314,2.4629,2.324,2.3366,1086000.0],["2021-04-29",2.3556,2.3556,2.2419,2.2419,1124900.0],["2021-04-30",2.2545,2.2861,2.204,2.204,805900.0],["2021-05-03",2.2103,2.2609,2.1832,2.2419,596400.0],["2021-05-04",2.2419,2.3429,2.2356,2.2987,985600.0],["2021-05-05",2.324,2.3998,2.3082,2.3808,897700.0],["2021-05-06",2.3808,2.3872,2.3366,2.3429,608400.0],["2021-05-07",2.3493,2.3935,2.2987,2.2987,451900.0],["2021-05-10",2.3051,2.3196,2.2735,2.2987,697800.0],["2021-05-11",2.2987,2.3556,2.2672,2.2987,1117800.0],["2021-05-12",2.2987,2.2987,2.2482,2.2545,1110400.0],["2021-05-13",2.2545,2.2861,2.2166,2.2166,1537300.0],["2021-05-14",2.2356,2.3177,2.2293,2.3114,579000.0],["2021-05-17",2.2482,2.2482,2.0524,2.0777,3199100.0],["2021-05-18",2.1282,2.1472,2.0019,2.0209,2770300.0],["2021-05-19",2.0209,2.0461,1.9577,1.9704,2637000.0],["2021-05-20",2.0308,2.0987,1.9968,2.0172,1350600.0],["2021-05-21",2.0172,2.0512,2.0138,2.024,467100.0],["2021-05-24",2.0172,2.0376,1.9221,1.9289,2961200.0],["2021-05-25",1.9493,2.0104,1.9425,1.9561,936200.0],["2021-05-26",1.9561,2.0036,1.9119,1.9357,2181500.0],["2021-05-27",1.9561,1.9697,1.9357,1.9357,778700.0],["2021-05-28",1.9629,2.0308,1.9357,2.0104,1003800.0],["2021-06-01",2.0512,2.1123,2.0512,2.0783,1029200.0],["2021-06-02",2.0716,2.1055,2.0512,2.0783,1200600.0],["2021-06-03",2.0648,2.0919,1.9833,1.9833,696100.0],["2021-06-04",2.0036,2.024,1.9629,2.0104,756300.0],["2021-06-07",2.024,2.0444,1.9629,1.9697,887100.0],["2021-06-08",1.9833,1.99,1.9493,1.9833,753100.0],["2021-06-09",1.9968,2.0172,1.9697,2.0104,757500.0],["2021-06-10",2.024,2.0444,2.0104,2.0308,1145100.0],["2021-06-11",2.0376,2.0444,2.005,2.0444,857000.0],["2021-06-14",2.058,2.1055,2.0172,2.0648,1414600.0],["2021-06-15",2.0648,2.0716,2.024,2.0308,1436500.0],["2021-06-16",2.0376,2.0478,2.024,2.0376,1296700.0],["2021-06-17",2.024,2.058,2.0036,2.024,2127300.0],["2021-06-18",2.024,2.024,1.9425,1.9425,2692900.0],["2021-06-21",1.9629,2.0036,1.9357,1.9833,581600.0],["2021-06-22",1.9833,2.0036,1.9697,1.9765,718200.0],["2021-06-23",1.9697,2.0036,1.9697,1.9765,855600.0],["2021-06-24",1.9697,2.0036,1.9561,2.0036,817800.0],["2021-06-25",2.0036,2.0036,1.9629,1.9765,1281300.0],["2021-06-28",1.9867,2.0036,1.9629,1.9968,408200.0],["2021-06-29",2.0104,2.0104,1.9697,1.9968,597500.0],["2021-06-30",1.9968,2.024,1.9765,2.0036,686800.0],["2021-07-01",2.0036,2.0104,1.9697,1.9765,544500.0],["2021-07-02",1.9833,1.9833,1.9697,1.9765,274900.0],["2021-07-06",1.9561,1.9968,1.8135,1.8202,2269000.0],["2021-07-07",1.8338,1.861,1.8135,1.8406,745200.0],["2021-07-08",1.827,1.8338,1.7999,1.8338,547300.0],["2021-07-09",1.8202,1.8542,1.8202,1.8406,484200.0],["2021-07-12",1.8542,1.8542,1.827,1.8406,575300.0],["2021-07-13",1.8474,1.8474,1.7863,1.7999,640900.0],["2021-07-14",1.7999,1.827,1.7931,1.827,712100.0],["2021-07-15",1.827,1.8338,1.7795,1.8202,911100.0],["2021-07-16",1.827,1.9357,1.8135,1.8542,1062800.0],["2021-07-19",1.861,1.8712,1.8135,1.8678,871300.0],["2021-07-20",1.8678,1.9629,1.8474,1.9493,1595900.0],["2021-07-21",1.9561,1.9629,1.9357,1.9493,639800.0],["2021-07-22",1.9493,1.9561,1.9085,1.9221,761600.0],["2021-07-23",1.9357,1.9493,1.8542,1.861,595800.0],["2021-07-26",1.8814,1.8814,1.827,1.8406,511500.0],["2021-07-27",1.827,1.8406,1.8067,1.8338,691800.0],["2021-07-28",1.8406,1.861,1.7931,1.8067,532100.0],["2021-07-29",1.8067,1.8406,1.8067,1.8135,417100.0],["2021-07-30",1.8474,1.8474,1.7659,1.7659,764900.0],["2021-08-02",1.7659,1.7761,1.732,1.7591,765200.0],["2021-08-03",1.7523,1.7659,1.7184,1.7184,876600.0],["2021-08-04",1.7116,1.732,1.7048,1.7116,325000.0],["2021-08-05",1.7455,1.7455,1.6844,1.698,462100.0],["2021-08-06",1.698,1.7184,1.6912,1.7048,370500.0],["2021-08-09",1.7184,1.7184,1.664,1.664,366500.0],["2021-08-10",1.6504,1.6776,1.6437,1.664,825300.0],["2021-08-11",1.6844,1.6844,1.6504,1.6504,545400.0],["2021-08-12",1.6437,1.6776,1.6437,1.664,556600.0],["2021-08-13",1.6572,1.6776,1.6572,1.664,745400.0],["2021-08-16",1.6708,1.6776,1.6029,1.6233,737500.0],["2021-08-17",1.6029,1.6165,1.5961,1.6029,591000.0],["2021-08-18",1.5961,1.6369,1.5961,1.6029,716200.0],["2021-08-19",1.5961,1.664,1.5893,1.6572,865000.0],["2021-08-20",1.6572,1.7048,1.6437,1.7048,809700.0],["2021-08-23",1.7184,1.7245,1.681,1.6912,606800.0],["2021-08-24",1.7116,1.7116,1.6572,1.6776,620500.0],["2021-08-25",1.6912,1.6946,1.664,1.6708,516500.0],["2021-08-26",1.6708,1.6844,1.664,1.6708,528200.0],["2021-08-27",1.6708,1.7048,1.6708,1.698,543800.0],["2021-08-30",1.7116,1.8135,1.7116,1.7931,1858400.0],["2021-08-31",1.8135,1.8202,1.7557,1.7795,502300.0],["2021-09-01",1.7931,1.7999,1.7659,1.7795,291300.0],["2021-09-02",1.7659,1.7863,1.7591,1.7795,362800.0],["2021-09-03",1.7931,1.7965,1.7591,1.7727,500400.0],["2021-09-07",1.7795,1.7795,1.7116,1.7387,483200.0],["2021-09-08",1.698,1.7116,1.664,1.6844,617900.0],["2021-09-09",1.6572,1.6572,1.6233,1.6437,613600.0],["2021-09-10",1.6369,1.6572,1.6165,1.6233,301600.0],["2021-09-13",1.6301,1.6708,1.6165,1.6301,425200.0],["2021-09-14",1.6504,1.6708,1.6165,1.6708,618400.0],["2021-09-15",1.664,1.664,1.6165,1.6233,669100.0],["2021-09-16",1.6301,1.6708,1.6233,1.6572,347100.0],["2021-09-17",1.6437,1.6437,1.5961,1.5961,871900.0],["2021-09-20",1.6029,1.6844,1.6029,1.6504,1048100.0],["2021-09-21",1.6504,1.6708,1.6301,1.6369,512400.0],["2021-09-22",1.6301,1.6776,1.6301,1.664,374600.0],["2021-09-23",1.6776,1.7184,1.6437,1.698,1288400.0],["2021-09-24",1.6708,1.6708,1.6369,1.6504,495500.0],["2021-09-27",1.6437,1.664,1.6233,1.6369,574500.0],["2021-09-28",1.6437,1.6471,1.6233,1.6301,394700.0],["2021-09-29",1.664,1.664,1.6233,1.6301,561400.0],["2021-09-30",1.6233,1.664,1.6233,1.6369,550200.0],["2021-10-01",1.6369,1.6504,1.6233,1.6437,375100.0],["2021-10-04",1.6301,1.6572,1.6301,1.6504,426000.0],["2021-10-05",1.6369,1.6437,1.6029,1.6165,670200.0],["2021-10-06",1.6029,1.6097,1.5689,1.5825,714400.0],["2021-10-07",1.5961,1.6029,1.5282,1.5486,979900.0],["2021-10-08",1.5418,1.5445,1.4806,1.501,966500.0],["2021-10-11",1.4874,1.5452,1.4874,1.5214,419900.0],["2021-10-12",1.5078,1.5282,1.4874,1.5078,778600.0],["2021-10-13",1.5282,1.5282,1.4874,1.5078,1010000.0],["2021-10-14",1.5282,1.535,1.501,1.5078,546400.0],["2021-10-15",1.5146,1.5554,1.4922,1.5486,958100.0],["2021-10-18",1.5486,1.6097,1.535,1.5825,1127400.0],["2021-10-19",1.5893,1.6538,1.5893,1.6233,1100900.0],["2021-10-20",1.6165,1.6572,1.6165,1.6504,345000.0],["2021-10-21",1.6572,1.6572,1.6029,1.6165,750800.0],["2021-10-22",1.6165,1.6233,1.5893,1.6165,494600.0],["2021-10-25",1.6233,1.6504,1.6165,1.6504,604700.0],["2021-10-26",1.6572,1.6572,1.5927,1.6097,1217600.0],["2021-10-27",1.6097,1.6097,1.5214,1.5282,1307900.0],["2021-10-28",1.5554,1.5622,1.5078,1.5214,836600.0],["2021-10-29",1.5214,1.5418,1.4365,1.4739,2159600.0],["2021-11-01",1.4874,1.5078,1.4807,1.4807,717500.0],["2021-11-02",1.4806,1.484,1.4263,1.4535,1102500.0],["2021-11-03",1.4535,1.4739,1.4127,1.4671,1079900.0],["2021-11-04",1.4671,1.5214,1.4671,1.4942,1089300.0],["2021-11-05",1.501,1.5133,1.4467,1.4807,739600.0],["2021-11-08",1.501,1.501,1.4535,1.4739,671100.0],["2021-11-09",1.4739,1.5146,1.4603,1.4874,676700.0],["2021-11-10",1.501,1.5486,1.4942,1.4942,673700.0],["2021-11-11",1.5214,1.5486,1.5146,1.5214,814700.0],["2021-11-12",1.535,1.535,1.4603,1.4874,709000.0],["2021-11-15",1.4535,1.4671,1.4059,1.4535,1831800.0],["2021-11-16",1.4127,1.4331,1.372,1.4127,1778200.0],["2021-11-17",1.3788,1.3856,1.3448,1.3584,1973900.0],["2021-11-18",1.338,1.3482,1.2905,1.3176,1427100.0],["2021-11-19",1.3244,1.3856,1.3109,1.3448,1341100.0],["2021-11-22",1.4535,1.5757,1.4263,1.535,3711900.0],["2021-11-23",1.5757,1.6097,1.5282,1.5418,1159600.0],["2021-11-24",1.5554,1.6029,1.5214,1.5486,925100.0],["2021-11-26",1.5282,1.5689,1.4739,1.5486,804300.0],["2021-11-29",1.5418,1.5689,1.4942,1.535,568900.0],["2021-11-30",1.5214,1.535,1.4535,1.4942,1600200.0],["2021-12-01",1.4942,1.5146,1.4059,1.4127,988700.0],["2021-12-02",1.4195,1.4433,1.3856,1.4059,940100.0],["2021-12-03",1.3788,1.4263,1.3788,1.4195,470300.0],["2021-12-06",1.4467,1.4467,1.3618,1.4127,1412800.0],["2021-12-07",1.3924,1.4195,1.3924,1.3924,776600.0],["2021-12-08",1.3924,1.4059,1.372,1.3788,469700.0],["2021-12-09",1.3788,1.4127,1.338,1.3448,1746400.0],["2021-12-10",1.338,1.3924,1.338,1.372,502100.0],["2021-12-13",1.3652,1.4195,1.3652,1.372,1049700.0],["2021-12-14",1.3652,1.372,1.3176,1.3244,943500.0],["2021-12-15",1.338,1.3516,1.2973,1.338,1081600.0],["2021-12-16",1.3244,1.372,1.3244,1.3312,751600.0],["2021-12-17",1.3244,1.372,1.3244,1.3244,1580500.0],["2021-12-20",1.3244,1.3244,1.2565,1.2633,1837100.0],["2021-12-21",1.2633,1.3109,1.2633,1.2701,1656500.0],["2021-12-22",1.2701,1.2905,1.2226,1.2361,1526800.0],["2021-12-23",1.2361,1.2973,1.2293,1.2905,1410300.0],["2021-12-27",1.2701,1.2701,1.2361,1.2565,1509000.0],["2021-12-28",1.2565,1.2701,1.2293,1.2293,937100.0],["2021-12-29",1.2293,1.2429,1.1954,1.2022,1073200.0],["2021-12-30",1.2022,1.2293,1.2022,1.2022,1071200.0],["2021-12-31",1.2022,1.2395,1.1886,1.2293,2468600.0],["2022-01-03",1.2429,1.2769,1.2361,1.2701,1046700.0],["2022-01-04",1.2565,1.3312,1.2429,1.3244,2024900.0],["2022-01-05",1.3312,1.3448,1.2871,1.2905,1090600.0],["2022-01-06",1.2973,1.3652,1.2769,1.2769,1551500.0],["2022-01-07",1.2905,1.2905,1.2497,1.2701,802000.0],["2022-01-10",1.2701,1.3448,1.2429,1.3312,2510000.0],["2022-01-11",1.3109,1.3244,1.2633,1.3109,1027400.0],["2022-01-12",1.3312,1.3448,1.3176,1.3448,732600.0],["2022-01-13",1.3312,1.3652,1.3176,1.3584,662800.0],["2022-01-14",1.3652,1.3652,1.3448,1.3516,597500.0],["2022-01-18",1.3448,1.3991,1.3109,1.3176,1387900.0],["2022-01-19",1.3176,1.3835,1.3109,1.372,736700.0],["2022-01-20",1.3836,1.3972,1.3631,1.3699,506000.0],["2022-01-21",1.4381,1.5131,1.4279,1.4313,1477400.0],["2022-01-24",1.4381,1.4381,1.3972,1.4313,1257800.0],["2022-01-25",1.4108,1.4313,1.3904,1.4245,494500.0],["2022-01-26",1.4245,1.4279,1.3904,1.404,573600.0],["2022-01-27",1.404,1.4313,1.3631,1.404,985500.0],["2022-01-28",1.3836,1.387,1.329,1.3495,1105600.0],["2022-01-31",1.3495,1.3836,1.3222,1.3767,903300.0],["2022-02-01",1.3836,1.3972,1.3631,1.3972,1038300.0],["2022-02-02",1.3836,1.3836,1.3563,1.3767,605300.0],["2022-02-03",1.3359,1.3427,1.3154,1.3359,1297200.0],["2022-02-04",1.329,1.3324,1.2609,1.2745,1351800.0],["2022-02-07",1.2609,1.2984,1.2473,1.2813,963900.0],["2022-02-08",1.2813,1.3018,1.2609,1.2813,621500.0],["2022-02-09",1.2881,1.3018,1.2609,1.295,543700.0],["2022-02-10",1.295,1.329,1.2745,1.2813,490100.0],["2022-02-11",1.2881,1.295,1.2813,1.2881,367800.0],["2022-02-14",1.2745,1.2813,1.2268,1.2404,978400.0],["2022-02-15",1.2473,1.2677,1.2336,1.2609,461500.0],["2022-02-16",1.2677,1.2745,1.2404,1.2609,775100.0],["2022-02-17",1.2404,1.2541,1.2132,1.2268,1111100.0],["2022-02-18",1.2132,1.2473,1.1995,1.2268,445800.0],["2022-02-22",1.2132,1.2404,1.2064,1.2268,432800.0],["2022-02-23",1.2404,1.2677,1.2064,1.22,571000.0],["2022-02-24",1.1791,1.203,1.1518,1.1927,946600.0],["2022-02-25",1.1995,1.1995,1.1518,1.1791,826900.0],["2022-02-28",1.1723,1.1995,1.0973,1.1655,1570600.0],["2022-03-01",1.1382,1.1382,1.07,1.1041,1111000.0],["2022-03-02",1.0973,1.1041,1.0428,1.0564,2205200.0],["2022-03-03",1.0496,1.0564,1.0155,1.0223,1236700.0],["2022-03-04",1.0087,1.0155,0.9678,1.0087,1299300.0],["2022-03-07",0.9951,1.0223,0.9269,0.9474,2027700.0],["2022-03-08",0.9678,0.9883,0.9337,0.9474,1045000.0],["2022-03-09",0.961,1.0019,0.944,0.9814,1150900.0],["2022-03-10",1.0019,1.0223,0.9678,0.9746,531100.0],["2022-03-11",0.9814,1.0019,0.9678,0.9814,651700.0],["2022-03-14",0.9746,1.036,0.9406,1.0019,1727100.0],["2022-03-15",1.0496,1.0666,1.0223,1.036,1908000.0],["2022-03-16",1.0564,1.1178,1.053,1.0905,1151400.0],["2022-03-17",1.1314,1.1825,1.1246,1.1382,1160600.0],["2022-03-18",1.1723,1.2064,1.145,1.145,1273200.0],["2022-03-21",1.1587,1.1893,1.1246,1.1587,942800.0],["2022-03-22",1.22,1.2404,1.1587,1.1655,880200.0],["2022-03-23",1.145,1.1587,1.1246,1.145,545300.0],["2022-03-24",1.1518,1.1723,1.1382,1.1382,329500.0],["2022-03-25",1.1518,1.1995,1.145,1.1995,588000.0],["2022-03-28",1.1927,1.1927,1.145,1.145,830700.0],["2022-03-29",1.145,1.1791,1.1041,1.1314,1169900.0],["2022-03-30",1.1178,1.1178,1.07,1.0769,839500.0],["2022-03-31",1.0769,1.1109,1.0292,1.0769,1568600.0],["2022-04-01",1.0837,1.0905,1.0632,1.0837,1221500.0],["2022-04-04",1.0837,1.0905,1.0769,1.0837,661000.0],["2022-04-05",1.0769,1.1109,1.0428,1.0428,541200.0],["2022-04-06",1.0428,1.0564,1.0251,1.0428,600600.0],["2022-04-07",1.0292,1.0496,1.0087,1.0292,351600.0],["2022-04-08",1.0223,1.0292,1.0019,1.0019,353700.0],["2022-04-11",1.0019,1.0155,0.9883,0.9951,286800.0],["2022-04-12",1.0087,1.0428,1.0019,1.0087,351600.0],["2022-04-13",1.0087,1.036,0.9883,1.0019,442100.0],["2022-04-14",0.9883,1.0019,0.9746,0.9883,479200.0],["2022-04-18",1.0019,1.0223,0.9746,0.9814,826600.0],["2022-04-19",0.9883,1.0155,0.9678,0.9746,749400.0],["2022-04-20",0.9678,1.0155,0.9678,1.0087,373600.0],["2022-04-21",0.9883,1.0428,0.9883,1.0087,372300.0],["2022-04-22",1.0019,1.0121,0.9883,0.9883,464800.0],["2022-04-25",0.9746,0.9883,0.961,0.9678,530200.0],["2022-04-26",0.961,0.9644,0.9269,0.9269,371000.0],["2022-04-27",0.9337,0.9542,0.8997,0.9065,550700.0],["2022-04-28",0.9133,0.9474,0.9133,0.9269,679100.0],["2022-04-29",0.9201,0.9542,0.9133,0.9133,510800.0],["2022-05-02",0.9133,0.9406,0.8792,0.9133,1058900.0],["2022-05-03",0.9065,0.9508,0.9065,0.9474,872300.0],["2022-05-04",0.9542,0.961,0.9269,0.961,382900.0],["2022-05-05",0.9406,0.9542,0.9133,0.9133,163700.0],["2022-05-06",0.9133,0.9542,0.9133,0.9542,287900.0],["2022-05-09",0.9337,0.9542,0.8928,0.8928,488800.0],["2022-05-10",0.8928,0.9269,0.8724,0.9065,661300.0],["2022-05-11",0.9133,0.9201,0.886,0.8997,560300.0],["2022-05-12",0.8997,0.9167,0.8894,0.8997,538500.0],["2022-05-13",0.8997,0.9814,0.8997,0.9746,595800.0],["2022-05-16",0.961,0.9937,0.9337,0.9337,475500.0],["2022-05-17",0.9542,0.9746,0.9337,0.9406,262700.0],["2022-05-18",0.9201,0.961,0.9201,0.9269,333500.0],["2022-05-19",0.9248,0.9663,0.9055,0.9318,910900.0],["2022-05-20",0.9594,0.9663,0.9179,0.9387,462000.0],["2022-05-23",0.9318,0.9525,0.9214,0.9456,355400.0],["2022-05-24",0.9456,0.9525,0.911,0.9387,611800.0],["2022-05-25",0.9387,0.9387,0.8903,0.9041,563100.0],["2022-05-26",0.8972,0.9179,0.8558,0.8903,979800.0],["2022-05-27",0.9041,0.9387,0.8834,0.9318,549500.0],["2022-05-31",0.9387,0.9594,0.9179,0.9456,2016100.0],["2022-06-01",0.9594,0.9594,0.9145,0.9318,946800.0],["2022-06-02",0.9248,1.0008,0.9248,0.987,1299000.0],["2022-06-03",0.9732,1.0422,0.9732,1.0422,550100.0],["2022-06-06",1.0491,1.0629,0.9904,1.0077,427100.0],["2022-06-07",1.0008,1.0077,0.9732,1.0008,338900.0],["2022-06-08",0.9939,1.0629,0.9801,1.0491,463500.0],["2022-06-09",1.0422,1.0698,1.0215,1.0353,809500.0],["2022-06-10",1.0422,1.0422,0.987,1.0077,188600.0],["2022-06-13",0.9801,0.9939,0.9318,0.9594,596500.0],["2022-06-14",0.9525,0.9663,0.9179,0.9318,552800.0],["2022-06-15",0.9318,0.9663,0.9179,0.9318,547800.0],["2022-06-16",0.911,0.9214,0.8869,0.8903,689900.0],["2022-06-17",0.8834,0.9318,0.8834,0.8972,1520900.0],["2022-06-21",0.8972,0.911,0.8489,0.8558,1441600.0],["2022-06-22",0.8282,0.8834,0.7523,0.842,5430000.0],["2022-06-23",0.842,0.8558,0.7799,0.7937,1423600.0],["2022-06-24",0.8075,0.8386,0.7799,0.8213,490900.0],["2022-06-27",0.8144,0.8489,0.8144,0.842,197100.0],["2022-06-28",0.8489,0.8558,0.7972,0.8006,445300.0],["2022-06-29",0.8006,0.8137,0.7868,0.7868,351800.0],["2022-06-30",0.7799,0.8006,0.7454,0.7661,564400.0],["2022-07-01",0.7592,0.7834,0.7592,0.7661,182200.0],["2022-07-05",0.7592,0.7868,0.6771,0.7178,881100.0],["2022-07-06",0.6971,0.7316,0.6902,0.7316,431200.0],["2022-07-07",0.7247,0.773,0.704,0.7661,629200.0],["2022-07-08",0.773,0.7799,0.7385,0.7661,566500.0],["2022-07-11",0.773,0.7868,0.7523,0.773,368300.0],["2022-07-12",0.773,0.7799,0.7592,0.773,296800.0],["2022-07-13",0.7661,0.7868,0.7592,0.7868,183700.0],["2022-07-14",0.7316,0.7937,0.7316,0.7799,449500.0],["2022-07-15",0.7799,0.8282,0.773,0.8006,400300.0],["2022-07-18",0.8144,0.8351,0.7903,0.8006,255400.0],["2022-07-19",0.8144,0.8282,0.8075,0.8282,159000.0],["2022-07-20",0.8282,0.8282,0.8075,0.8282,273300.0],["2022-07-21",0.8213,0.8282,0.7868,0.8213,273200.0],["2022-07-22",0.8282,0.8455,0.8075,0.8144,175500.0],["2022-07-25",0.8213,0.8489,0.8075,0.842,505800.0],["2022-07-26",0.8558,0.8834,0.8282,0.8489,1185500.0],["2022-07-27",0.8696,0.8972,0.8427,0.8903,928200.0],["2022-07-28",1.0008,1.0249,0.9525,1.0077,880400.0],["2022-07-29",1.0008,1.0077,0.9318,0.9318,533000.0],["2022-08-01",0.9387,0.9939,0.9179,0.9939,396400.0],["2022-08-02",0.9801,0.9939,0.9663,0.9732,231000.0],["2022-08-03",0.9801,1.0146,0.9732,0.9939,329600.0],["2022-08-04",0.9939,1.0491,0.987,1.0353,473600.0],["2022-08-05",1.0353,1.1319,1.0298,1.0698,975100.0],["2022-08-08",1.1181,1.1181,1.0491,1.0905,248100.0],["2022-08-09",1.1043,1.1043,1.0491,1.0698,571400.0],["2022-08-10",1.0905,1.0974,1.0629,1.0767,145300.0],["2022-08-11",1.1043,1.1043,1.0767,1.0974,185700.0],["2022-08-12",1.1112,1.1319,1.0836,1.125,296000.0],["2022-08-15",1.0974,1.125,1.0974,1.125,201600.0],["2022-08-16",1.1043,1.125,1.0836,1.125,295700.0],["2022-08-17",1.1319,1.1319,1.0525,1.125,259800.0],["2022-08-18",1.1319,1.1319,1.0767,1.1112,285200.0],["2022-08-19",1.0974,1.1043,1.0194,1.0284,299300.0],["2022-08-22",1.0215,1.056,1.0008,1.0491,318400.0],["2022-08-23",1.0629,1.0974,1.0422,1.0629,376900.0],["2022-08-24",1.0767,1.087,1.0491,1.0836,276300.0],["2022-08-25",1.1043,1.1457,1.0836,1.1457,267200.0],["2022-08-26",1.1595,1.1595,1.1043,1.1526,206200.0],["2022-08-29",1.1181,1.1871,1.0939,1.1802,800800.0],["2022-08-30",1.1871,1.1906,1.125,1.1733,412300.0],["2022-08-31",1.1526,1.194,1.125,1.1388,307700.0],["2022-09-01",1.1112,1.2078,1.0905,1.1871,638400.0],["2022-09-02",1.1733,1.2354,1.1733,1.2285,1033700.0],["2022-09-06",1.2423,1.3459,1.2354,1.2837,2284100.0],["2022-09-07",1.263,1.3045,1.2423,1.3045,823900.0],["2022-09-08",1.3183,1.3321,1.263,1.2699,409400.0],["2022-09-09",1.2906,1.3114,1.2479,1.2492,440200.0],["2022-09-12",1.2768,1.3045,1.2506,1.2976,229400.0],["2022-09-13",1.2699,1.2872,1.2354,1.2561,311400.0],["2022-09-14",1.2768,1.3114,1.2423,1.2768,406200.0],["2022-09-15",1.263,1.2976,1.1871,1.2009,449900.0],["2022-09-16",1.194,1.2009,1.1595,1.1871,648500.0],["2022-09-19",1.1526,1.2423,1.1388,1.2285,333500.0],["2022-09-20",1.2216,1.2216,1.1561,1.2078,302100.0],["2022-09-21",1.1733,1.194,1.1112,1.1319,439300.0],["2022-09-22",1.1319,1.1733,1.1043,1.1181,451300.0],["2022-09-23",1.0905,1.0905,1.0008,1.0215,550000.0],["2022-09-26",1.0146,1.0284,0.987,0.9939,290000.0],["2022-09-27",1.0077,1.0215,0.9732,0.9732,241000.0],["2022-09-28",0.9663,1.0491,0.9663,1.0422,789200.0],["2022-09-29",1.0077,1.0077,0.9041,0.9179,414100.0],["2022-09-30",0.9525,0.9732,0.9387,0.9525,394900.0],["2022-10-03",0.9801,1.0215,0.911,1.0215,562200.0],["2022-10-04",1.0422,1.056,1.0077,1.0215,465800.0],["2022-10-05",1.0146,1.056,1.0077,1.0215,169000.0],["2022-10-06",1.0353,1.0387,1.0008,1.0008,430300.0],["2022-10-07",0.9801,1.0215,0.9594,0.9594,645500.0],["2022-10-10",0.9732,0.9732,0.9387,0.9387,190000.0],["2022-10-11",0.9663,1.0422,0.9525,1.0353,1233100.0],["2022-10-12",1.0284,1.0353,0.9766,1.0008,371200.0],["2022-10-13",0.9801,1.0491,0.9594,1.0008,431400.0],["2022-10-14",1.0146,1.0353,0.9939,1.0008,220500.0],["2022-10-17",1.0284,1.0429,1.0008,1.0077,200600.0],["2022-10-18",1.0491,1.0698,0.9732,1.0284,977900.0],["2022-10-19",1.0284,1.0284,0.9939,0.9939,102500.0],["2022-10-20",1.0146,1.0491,0.987,0.9939,463100.0],["2022-10-21",1.0077,1.0408,1.0008,1.0146,479600.0],["2022-10-24",1.0284,1.0284,0.987,0.987,268900.0],["2022-10-25",0.987,1.056,0.987,1.0215,568700.0],["2022-10-26",1.0146,1.0698,1.0146,1.0698,482000.0],["2022-10-27",1.0698,1.125,1.0698,1.0767,221800.0],["2022-10-28",1.0974,1.1733,1.0905,1.1664,313200.0],["2022-10-31",1.0698,1.1733,1.0698,1.1664,466600.0],["2022-11-01",1.1664,1.2423,1.1595,1.2216,272000.0],["2022-11-02",1.2147,1.2423,1.1906,1.2285,405300.0],["2022-11-03",1.2078,1.2561,1.1733,1.2423,484500.0],["2022-11-04",1.2216,1.2561,1.2009,1.2354,231200.0],["2022-11-07",1.263,1.3735,1.2506,1.3666,714200.0],["2022-11-08",1.3321,1.3321,1.2561,1.2906,399100.0],["2022-11-09",1.2837,1.3079,1.2699,1.2837,235800.0],["2022-11-10",1.2837,1.3459,1.2561,1.2699,301000.0],["2022-11-11",1.2768,1.339,1.2596,1.2837,386400.0],["2022-11-14",1.2837,1.2976,1.2492,1.2976,784800.0],["2022-11-15",1.2699,1.2768,1.2354,1.2492,327100.0],["2022-11-16",1.2285,1.2423,1.1871,1.1871,242900.0],["2022-11-17",1.1526,1.2596,1.1526,1.2354,193500.0],["2022-11-18",1.2216,1.3528,1.2216,1.3045,921500.0],["2022-11-21",1.2976,1.3459,1.2699,1.3459,312700.0],["2022-11-22",1.3459,1.3735,1.2837,1.3459,550400.0],["2022-11-23",1.339,1.4045,1.3252,1.3804,552700.0],["2022-11-25",1.3942,1.4487,1.3666,1.4149,303000.0],["2022-11-28",1.4494,1.5184,1.4252,1.4632,1107800.0],["2022-11-29",1.4425,1.5253,1.4425,1.5046,1074900.0],["2022-11-30",1.5046,1.5322,1.4666,1.5046,1071200.0],["2022-12-01",1.5184,1.5184,1.4218,1.4494,548000.0],["2022-12-02",1.4218,1.4701,1.4149,1.4218,435900.0],["2022-12-05",1.4287,1.4287,1.3804,1.3804,498600.0],["2022-12-06",1.4149,1.5081,1.4149,1.4908,1300100.0],["2022-12-07",1.4977,1.5046,1.4218,1.4356,478100.0],["2022-12-08",1.4356,1.477,1.4045,1.4149,435900.0],["2022-12-09",1.4356,1.5115,1.408,1.5115,774500.0],["2022-12-12",1.477,1.4943,1.4149,1.4218,1441000.0],["2022-12-13",1.4632,1.5046,1.4459,1.4563,1234700.0],["2022-12-14",1.4563,1.477,1.3976,1.4218,823000.0],["2022-12-15",1.3942,1.4252,1.3597,1.3804,898400.0],["2022-12-16",1.339,1.4218,1.339,1.4218,4258700.0],["2022-12-19",1.408,1.4425,1.3942,1.4218,422100.0],["2022-12-20",1.408,1.4943,1.408,1.4908,409300.0],["2022-12-21",1.5046,1.5219,1.4874,1.5184,853100.0],["2022-12-22",1.5184,1.5253,1.4287,1.4977,496400.0],["2022-12-23",1.4977,1.546,1.477,1.5391,513500.0],["2022-12-27",1.546,1.546,1.5046,1.5184,200000.0],["2022-12-28",1.5184,1.5357,1.4908,1.4977,427000.0],["2022-12-29",1.5115,1.546,1.4977,1.5322,378400.0],["2022-12-30",1.5184,1.5736,1.5184,1.5529,430300.0],["2023-01-03",1.5598,1.5667,1.4632,1.4632,230900.0],["2023-01-04",1.4632,1.4908,1.3976,1.408,643100.0],["2023-01-05",1.3942,1.4749,1.3942,1.4632,379700.0],["2023-01-06",1.477,1.5315,1.477,1.4839,286500.0],["2023-01-09",1.4839,1.5391,1.4839,1.5322,251100.0],["2023-01-10",1.5391,1.5391,1.4701,1.4701,225600.0],["2023-01-11",1.477,1.5667,1.4494,1.5322,464200.0],["2023-01-12",1.5253,1.5598,1.5046,1.5322,376100.0],["2023-01-13",1.5184,1.5322,1.5046,1.5115,199800.0],["2023-01-17",1.5115,1.546,1.477,1.4839,371800.0],["2023-01-18",1.5184,1.5184,1.4701,1.477,417400.0],["2023-01-19",1.4617,1.5243,1.4617,1.4756,512900.0],["2023-01-20",1.4895,1.5522,1.4686,1.4965,494800.0],["2023-01-23",1.5313,1.6079,1.5313,1.5939,474000.0],["2023-01-24",1.6079,1.6287,1.5661,1.58,298000.0],["2023-01-25",1.5383,1.5939,1.5383,1.5939,172400.0],["2023-01-26",1.6079,1.6079,1.5557,1.587,202900.0],["2023-01-27",1.5661,1.6079,1.5661,1.5939,198900.0],["2023-01-30",1.5939,1.5939,1.5522,1.58,364000.0],["2023-01-31",1.5731,1.6079,1.5731,1.5731,226700.0],["2023-02-01",1.5661,1.5995,1.5522,1.58,409200.0],["2023-02-02",1.6009,1.6357,1.587,1.6009,275500.0],["2023-02-03",1.5939,1.5939,1.5383,1.5452,243700.0],["2023-02-06",1.5452,1.5452,1.4756,1.4756,230400.0],["2023-02-07",1.4965,1.5383,1.4965,1.5313,302500.0],["2023-02-08",1.5243,1.5348,1.5034,1.5174,191600.0],["2023-02-09",1.5243,1.5383,1.4895,1.5104,212700.0],["2023-02-10",1.5313,1.5731,1.5313,1.5661,191100.0],["2023-02-13",1.5522,1.587,1.5174,1.5174,391300.0],["2023-02-14",1.5313,1.5452,1.5174,1.5313,323000.0],["2023-02-15",1.5383,1.5383,1.4895,1.5034,430400.0],["2023-02-16",1.4965,1.587,1.4826,1.5591,441800.0],["2023-02-17",1.5661,1.5731,1.5243,1.5243,201500.0],["2023-02-21",1.5313,1.5522,1.5034,1.5174,277700.0],["2023-02-22",1.5174,1.587,1.5174,1.5313,258300.0],["2023-02-23",1.5383,1.5696,1.5313,1.5313,307400.0],["2023-02-24",1.5104,1.5383,1.486,1.4895,400400.0],["2023-02-27",1.4965,1.5313,1.4826,1.4826,205400.0],["2023-02-28",1.4965,1.5376,1.4791,1.4826,271500.0],["2023-03-01",1.6009,1.6496,1.6009,1.6079,815000.0],["2023-03-02",1.6148,1.6705,1.6079,1.6496,503800.0],["2023-03-03",1.6705,1.6705,1.6287,1.6566,379900.0],["2023-03-06",1.6635,1.6635,1.6218,1.6496,321700.0],["2023-03-07",1.6287,1.6357,1.5731,1.6287,369300.0],["2023-03-08",1.6357,1.6844,1.6287,1.6844,319400.0],["2023-03-09",1.6635,1.7331,1.6635,1.7123,421200.0],["2023-03-10",1.7123,1.7123,1.6357,1.6496,284300.0],["2023-03-13",1.6357,1.6566,1.5731,1.5731,432600.0],["2023-03-14",1.5731,1.667,1.5731,1.6427,504800.0],["2023-03-15",1.587,1.6287,1.58,1.6148,348300.0],["2023-03-16",1.6079,1.6914,1.5939,1.6357,368700.0],["2023-03-17",1.6287,1.6559,1.5313,1.5452,703100.0],["2023-03-20",1.5522,1.5905,1.5452,1.5661,271600.0],["2023-03-21",1.5731,1.6148,1.5731,1.5939,388400.0],["2023-03-22",1.58,1.6079,1.5661,1.58,269800.0],["2023-03-23",1.5939,1.6392,1.58,1.6218,471100.0],["2023-03-24",1.6218,1.6357,1.5939,1.6357,199900.0],["2023-03-27",1.6357,1.674,1.6218,1.6287,252300.0],["2023-03-28",1.6287,1.6879,1.6287,1.6566,268400.0],["2023-03-29",1.6775,1.7297,1.6496,1.7123,385900.0],["2023-03-30",1.7192,1.7993,1.7192,1.7819,748900.0],["2023-03-31",1.8236,1.8793,1.8167,1.8793,725700.0],["2023-04-03",1.8793,1.8932,1.7958,1.8027,532100.0],["2023-04-04",1.8097,1.8097,1.6983,1.7401,406600.0],["2023-04-05",1.7331,1.754,1.7262,1.7471,348100.0],["2023-04-06",1.7471,1.7993,1.7401,1.7958,415600.0],["2023-04-10",1.8097,1.8097,1.7505,1.7679,241400.0],["2023-04-11",1.7331,1.841,1.7331,1.8306,464900.0],["2023-04-12",1.8445,1.9072,1.8375,1.8863,1033800.0],["2023-04-13",1.8863,1.942,1.8863,1.928,610800.0],["2023-04-14",1.942,1.9628,1.9141,1.9489,638800.0],["2023-04-17",1.9489,1.9628,1.8724,1.8793,659700.0],["2023-04-18",1.8654,1.9837,1.8654,1.9768,1251700.0],["2023-04-19",1.9837,1.9837,1.9072,1.928,536000.0],["2023-04-20",1.9072,1.9559,1.9009,1.9072,907500.0],["2023-04-21",1.8932,1.9106,1.8306,1.8515,642000.0],["2023-04-24",1.8793,1.8863,1.8097,1.8584,360000.0],["2023-04-25",1.8654,1.8724,1.8271,1.8584,388900.0],["2023-04-26",1.8584,1.9002,1.8306,1.8793,656500.0],["2023-04-27",1.9072,1.9872,1.8724,1.935,1168700.0],["2023-04-28",1.942,2.0011,1.935,1.9559,805000.0],["2023-05-01",1.9837,2.0046,1.9489,1.9628,470500.0],["2023-05-02",1.9489,1.9768,1.9106,1.9489,695500.0],["2023-05-03",1.942,2.0116,1.942,1.9698,2815200.0],["2023-05-04",1.9698,1.9976,1.9141,1.9489,2540400.0],["2023-05-05",1.9489,2.0603,1.9489,2.0324,1307200.0],["2023-05-08",2.0533,2.102,2.0373,2.0812,1099400.0],["2023-05-09",2.0881,2.1368,2.0881,2.1229,1518700.0],["2023-05-10",2.1368,2.1577,2.0116,2.0881,2463600.0],["2023-05-11",2.102,2.1229,2.0568,2.116,1193500.0],["2023-05-12",2.1229,2.1508,2.109,2.116,886300.0],["2023-05-15",2.1508,2.1716,2.102,2.1299,1709000.0],["2023-05-16",2.1229,2.1438,2.102,2.109,1985100.0],["2023-05-17",2.1299,2.1542,2.109,2.1438,1611600.0],["2023-05-18",2.1578,2.1663,2.0879,2.15,1322400.0],["2023-05-19",2.1811,2.2354,2.1578,2.1888,1239200.0],["2023-05-22",2.1966,2.3014,2.1966,2.2509,1970900.0],["2023-05-23",2.2509,2.3169,2.2354,2.2664,1356500.0],["2023-05-24",2.2509,2.2781,2.1733,2.2742,2272100.0],["2023-05-25",2.3053,2.3091,2.247,2.2742,1129500.0],["2023-05-26",2.282,2.313,2.247,2.282,1305400.0],["2023-05-30",2.282,2.282,2.1966,2.2043,2062200.0],["2023-05-31",2.1811,2.2199,2.1655,2.1733,696300.0],["2023-06-01",2.1811,2.2276,2.1733,2.2121,873700.0],["2023-06-02",2.2509,2.2548,2.2121,2.2509,673500.0],["2023-06-05",2.2587,2.3208,2.2587,2.3208,426200.0],["2023-06-06",2.3285,2.3906,2.2742,2.3673,853500.0],["2023-06-07",2.3829,2.3976,2.3557,2.3673,531800.0],["2023-06-08",2.3751,2.4838,2.3712,2.4682,853000.0],["2023-06-09",2.4838,2.5071,2.4527,2.4682,629100.0],["2023-06-12",2.4838,2.4838,2.3596,2.3906,1150500.0],["2023-06-13",2.4139,2.445,2.3984,2.4217,772800.0],["2023-06-14",2.4372,2.476,2.4217,2.4682,1328200.0],["2023-06-15",2.4993,2.5265,2.445,2.5226,2024100.0],["2023-06-16",2.5303,2.639,2.476,2.6235,3360300.0],["2023-06-20",2.6312,2.6312,2.5303,2.5769,1949000.0],["2023-06-21",2.5769,2.6584,2.5552,2.5847,1406800.0],["2023-06-22",2.608,2.6623,2.5536,2.6312,1294600.0],["2023-06-23",2.608,2.6134,2.5692,2.5924,879000.0],["2023-06-26",2.5614,2.639,2.5614,2.6157,792000.0],["2023-06-27",2.6235,2.7011,2.5932,2.6623,4894800.0],["2023-06-28",2.6778,2.6778,2.5924,2.608,2873200.0],["2023-06-29",2.639,2.639,2.5769,2.5847,1993800.0],["2023-06-30",2.608,2.608,2.5769,2.5847,1155000.0],["2023-07-03",2.5847,2.6235,2.5303,2.5614,1845300.0],["2023-07-05",2.5459,2.5692,2.4993,2.5614,2534900.0],["2023-07-06",2.5536,2.5536,2.4877,2.5536,1982100.0],["2023-07-07",2.5614,2.6002,2.5303,2.5692,1928900.0],["2023-07-10",2.5924,2.6623,2.5622,2.6545,2096700.0],["2023-07-11",2.6701,2.7166,2.6235,2.6856,2441500.0],["2023-07-12",2.7399,2.7787,2.6856,2.771,1920200.0],["2023-07-13",2.7942,2.8719,2.7904,2.8253,3735900.0],["2023-07-14",2.8563,2.8796,2.7554,2.771,2850100.0],["2023-07-17",2.7244,2.7865,2.7011,2.7321,1514300.0],["2023-07-18",2.7865,2.8369,2.7477,2.8175,1811400.0],["2023-07-19",2.8951,2.9262,2.8098,2.9184,1566600.0],["2023-07-20",2.9262,2.9487,2.7865,2.802,1325500.0],["2023-07-21",2.8098,2.8331,2.771,2.7865,1632200.0],["2023-07-24",2.771,2.8951,2.7554,2.8874,3985600.0],["2023-07-25",2.965,3.0232,2.9223,2.9262,3283700.0],["2023-07-26",2.8874,2.8951,2.6312,2.7011,6575200.0],["2023-07-27",2.7477,2.7477,2.5924,2.6002,1748500.0],["2023-07-28",2.6157,2.7089,2.6157,2.6623,2337100.0],["2023-07-31",2.6856,2.6856,2.6235,2.6468,1569500.0],["2023-08-01",2.6468,2.6778,2.6312,2.6623,1314500.0],["2023-08-02",2.6545,2.6545,2.6002,2.608,1289900.0],["2023-08-03",2.608,2.608,2.5303,2.5536,1349000.0],["2023-08-04",2.5769,2.5886,2.4993,2.5071,815800.0],["2023-08-07",2.5071,2.5536,2.5071,2.5226,1340900.0],["2023-08-08",2.4838,2.542,2.4062,2.5071,964300.0],["2023-08-09",2.5071,2.5536,2.4838,2.4993,1213600.0],["2023-08-10",2.5381,2.5769,2.5303,2.5459,1228700.0],["2023-08-11",2.5459,2.5614,2.4993,2.5071,554400.0],["2023-08-14",2.5071,2.5381,2.4605,2.5148,1187900.0],["2023-08-15",2.5148,2.5148,2.4217,2.4605,930700.0],["2023-08-16",2.4372,2.5381,2.4372,2.4838,1082400.0],["2023-08-17",2.4838,2.5692,2.4838,2.5148,1261100.0],["2023-08-18",2.4993,2.5303,2.4721,2.4838,991800.0],["2023-08-21",2.4993,2.5148,2.476,2.4915,512000.0],["2023-08-22",2.4993,2.5226,2.4877,2.5148,980000.0],["2023-08-23",2.5459,2.6002,2.5303,2.5614,957200.0],["2023-08-24",2.5847,2.5924,2.5459,2.5536,899400.0],["2023-08-25",2.5769,2.5986,2.5265,2.5459,829500.0],["2023-08-28",2.5847,2.6157,2.5303,2.5381,2469900.0],["2023-08-29",2.4993,2.5614,2.4915,2.5536,1039400.0],["2023-08-30",2.5459,2.6312,2.542,2.5847,1218300.0],["2023-08-31",2.5769,2.5924,2.5342,2.5614,1476100.0],["2023-09-01",2.5924,2.6196,2.5381,2.5459,548400.0],["2023-09-05",2.5381,2.5459,2.4217,2.4217,876100.0],["2023-09-06",2.4217,2.4605,2.3984,2.4294,904400.0],["2023-09-07",2.4372,2.4372,2.3751,2.3751,849900.0],["2023-09-08",2.3673,2.3673,2.2664,2.2742,1581700.0],["2023-09-11",2.2975,2.3596,2.282,2.3285,1306700.0],["2023-09-12",2.3285,2.3984,2.3091,2.3829,1003400.0],["2023-09-13",2.3984,2.4527,2.3751,2.4217,656800.0],["2023-09-14",2.4372,2.4605,2.4294,2.445,809400.0],["2023-09-15",2.476,2.5653,2.4644,2.5614,2966500.0],["2023-09-18",2.5614,2.5614,2.4838,2.5226,640200.0],["2023-09-19",2.5303,2.5303,2.4838,2.5071,632800.0],["2023-09-20",2.5226,2.5226,2.4372,2.4527,488000.0],["2023-09-21",2.4217,2.4294,2.3712,2.3751,437200.0],["2023-09-22",2.3906,2.4023,2.3518,2.3906,710300.0],["2023-09-25",2.3829,2.4062,2.3596,2.3906,740200.0],["2023-09-26",2.3596,2.3751,2.3208,2.3208,802600.0],["2023-09-27",2.3285,2.3596,2.2587,2.2897,901500.0],["2023-09-28",2.3053,2.3053,2.2626,2.2664,764600.0],["2023-09-29",2.3053,2.3363,2.2897,2.2975,721100.0],["2023-10-02",2.282,2.2975,2.2043,2.2664,1637200.0],["2023-10-03",2.2897,2.2897,2.2043,2.2121,856100.0],["2023-10-04",2.2121,2.2354,2.15,2.2199,910500.0],["2023-10-05",2.2354,2.2354,2.1655,2.1733,539000.0],["2023-10-06",2.15,2.2043,2.1034,2.1966,622000.0],["2023-10-09",2.1966,2.3208,2.1966,2.313,877400.0],["2023-10-10",2.2897,2.2897,2.2354,2.2509,929600.0],["2023-10-11",2.2509,2.2936,2.2432,2.2664,840800.0],["2023-10-12",2.2897,2.2897,2.2067,2.2354,668600.0],["2023-10-13",2.2432,2.2587,2.2238,2.2354,602500.0],["2023-10-16",2.2587,2.2719,2.1811,2.1888,1370400.0],["2023-10-17",2.1733,2.2432,2.1733,2.2354,1192700.0],["2023-10-18",2.2276,2.2276,2.1849,2.2043,1810900.0],["2023-10-19",2.2199,2.2354,2.1811,2.1888,1223400.0],["2023-10-20",2.2043,2.2043,2.1461,2.15,542800.0],["2023-10-23",2.1578,2.1966,2.1151,2.15,679100.0],["2023-10-24",2.1888,2.282,2.1888,2.2276,2255200.0],["2023-10-25",2.2354,2.3363,2.2199,2.2276,1140300.0],["2023-10-26",2.2199,2.2548,2.2043,2.2199,1312600.0],["2023-10-27",2.2432,2.2664,2.216,2.2354,416200.0],["2023-10-30",2.2509,2.2664,2.2121,2.2432,804000.0],["2023-10-31",2.2587,2.3053,2.2354,2.2587,611700.0],["2023-11-01",2.2664,2.3441,2.2626,2.3441,385600.0],["2023-11-02",2.3518,2.3829,2.3441,2.3673,595900.0],["2023-11-03",2.4062,2.4217,2.3906,2.3984,475100.0],["2023-11-06",2.4294,2.4294,2.3906,2.3984,846100.0],["2023-11-07",2.3984,2.4062,2.3751,2.3906,711900.0],["2023-11-08",2.3751,2.3767,2.3208,2.3285,697300.0],["2023-11-09",2.3441,2.3673,2.2975,2.3053,383800.0],["2023-11-10",2.3285,2.3596,2.3053,2.3363,506700.0],["2023-11-13",2.3518,2.3518,2.282,2.3285,533000.0],["2023-11-14",2.3596,2.4294,2.3596,2.4217,738100.0],["2023-11-15",2.445,2.4682,2.4372,2.4527,346800.0],["2023-11-16",2.4527,2.476,2.3906,2.4139,769000.0],["2023-11-17",2.4372,2.476,2.4294,2.4605,415100.0],["2023-11-20",2.4838,2.5226,2.4682,2.5148,852500.0],["2023-11-21",2.5226,2.5381,2.476,2.4915,618300.0],["2023-11-22",2.4993,2.5071,2.4527,2.4838,429400.0],["2023-11-24",2.5071,2.5071,2.4915,2.4993,268800.0],["2023-11-27",2.5071,2.5497,2.4838,2.5381,729800.0],["2023-11-28",2.5303,2.5381,2.5071,2.5226,547500.0],["2023-11-29",2.5381,2.5381,2.4698,2.5226,769600.0],["2023-11-30",2.5226,2.5226,2.476,2.5226,1235300.0],["2023-12-01",2.5148,2.639,2.5148,2.639,588100.0],["2023-12-04",2.639,2.639,2.5536,2.5847,600000.0],["2023-12-05",2.5692,2.5924,2.5381,2.5847,348600.0],["2023-12-06",2.6468,2.6623,2.601,2.6312,763900.0],["2023-12-07",2.639,2.646,2.6157,2.6235,1204700.0],["2023-12-08",2.6312,2.6468,2.5963,2.6312,776700.0],["2023-12-11",2.6002,2.608,2.5148,2.5924,1024500.0],["2023-12-12",2.608,2.6545,2.5575,2.6468,827000.0],["2023-12-13",2.6545,2.7244,2.6157,2.7244,871900.0],["2023-12-14",2.7166,2.7399,2.7011,2.7244,871800.0],["2023-12-15",2.7321,2.7321,2.6646,2.7089,2560500.0],["2023-12-18",2.7166,2.7244,2.608,2.6157,647500.0],["2023-12-19",2.6235,2.6933,2.5614,2.6856,661600.0],["2023-12-20",2.6623,2.6623,2.573,2.5769,778200.0],["2023-12-21",2.6157,2.6312,2.6002,2.6157,624200.0],["2023-12-22",2.6312,2.6468,2.6157,2.639,586100.0],["2023-12-26",2.6235,2.639,2.5459,2.5614,663500.0],["2023-12-27",2.5459,2.5614,2.4993,2.5071,579900.0],["2023-12-28",2.5071,2.5303,2.4488,2.4605,638000.0],["2023-12-29",2.476,2.5148,2.4488,2.5148,562700.0],["2024-01-02",2.5148,2.5459,2.4644,2.4993,583000.0],["2024-01-03",2.4838,2.4915,2.4372,2.4527,430300.0],["2024-01-04",2.4527,2.4682,2.4139,2.4527,613300.0],["2024-01-05",2.4527,2.4682,2.4062,2.4217,428500.0],["2024-01-08",2.4139,2.4217,2.3751,2.3829,672800.0],["2024-01-09",2.3673,2.3751,2.3363,2.3441,884500.0],["2024-01-10",2.3441,2.3441,2.3053,2.3285,1025300.0],["2024-01-11",2.3363,2.3557,2.3285,2.3363,621900.0],["2024-01-12",2.3208,2.3596,2.2897,2.3441,497800.0],["2024-01-16",2.3363,2.365,2.2121,2.2199,677200.0],["2024-01-17",2.2121,2.2432,2.1927,2.2043,1206700.0],["2024-01-18",2.2373,2.253,2.1863,2.1981,1570700.0],["2024-01-19",2.2059,2.253,2.2059,2.253,502000.0],["2024-01-22",2.2216,2.2373,2.1863,2.2373,1082800.0],["2024-01-23",2.2373,2.2766,2.2295,2.2373,581900.0],["2024-01-24",2.2923,2.3237,2.2844,2.308,715700.0],["2024-01-25",2.3315,2.3315,2.2805,2.3237,808100.0],["2024-01-26",2.3158,2.3551,2.2844,2.3472,900200.0],["2024-01-29",2.3551,2.3786,2.3394,2.3551,699500.0],["2024-01-30",2.3629,2.3629,2.2844,2.2923,534700.0],["2024-01-31",2.2923,2.3158,2.253,2.2687,858300.0],["2024-02-01",2.3001,2.3197,2.2774,2.3158,488300.0],["2024-02-02",2.3158,2.3158,2.2216,2.2295,462200.0],["2024-02-05",2.2059,2.2452,2.1981,2.2138,571800.0],["2024-02-06",2.2295,2.253,2.2059,2.2138,385900.0],["2024-02-07",2.2452,2.2609,2.1745,2.1981,521600.0],["2024-02-08",2.1981,2.2177,2.151,2.1745,637800.0],["2024-02-09",2.1824,2.2059,2.1117,2.1117,798500.0],["2024-02-12",2.1039,2.1745,2.1039,2.1745,667400.0],["2024-02-13",2.151,2.1588,2.1117,2.1196,797700.0],["2024-02-14",2.1588,2.2138,2.1549,2.1981,874600.0],["2024-02-15",2.2295,2.2766,2.2295,2.2609,617200.0],["2024-02-16",2.2766,2.3315,2.2452,2.3315,1048000.0],["2024-02-20",2.3237,2.3786,2.3001,2.3786,930000.0],["2024-02-21",2.3786,2.3865,2.308,2.3472,1246300.0],["2024-02-22",2.3551,2.3551,2.2569,2.2844,704300.0],["2024-02-23",2.2923,2.2923,2.2373,2.2687,318200.0],["2024-02-26",2.2452,2.2687,2.2138,2.253,691700.0],["2024-02-27",2.2844,2.308,2.253,2.2844,387400.0],["2024-02-28",2.2844,2.308,2.253,2.308,370700.0],["2024-02-29",2.3472,2.4179,2.3315,2.3551,746400.0],["2024-03-01",2.3708,2.3708,2.2569,2.2687,762700.0],["2024-03-04",2.2766,2.3127,2.253,2.2687,598600.0],["2024-03-05",2.2609,2.2844,2.2138,2.2216,432300.0],["2024-03-06",2.2609,2.2758,2.2412,2.2687,540700.0],["2024-03-07",2.2687,2.2883,2.2452,2.2452,460300.0],["2024-03-08",2.2609,2.3119,2.2609,2.2923,359700.0],["2024-03-11",2.3158,2.3629,2.2844,2.3001,523300.0],["2024-03-12",2.3001,2.3708,2.3001,2.3629,384000.0],["2024-03-13",2.3786,2.3786,2.3237,2.3315,291600.0],["2024-03-14",2.3315,2.3708,2.3315,2.3394,599800.0],["2024-03-15",2.3472,2.4728,2.3394,2.4493,2240600.0],["2024-03-18",2.4179,2.4257,2.3158,2.3237,511600.0],["2024-03-19",2.3158,2.3158,2.2609,2.2687,360500.0],["2024-03-20",2.2687,2.3158,2.2373,2.308,393200.0],["2024-03-21",2.308,2.3315,2.2923,2.3315,364500.0],["2024-03-22",2.3237,2.3237,2.2687,2.3001,531300.0],["2024-03-25",2.3001,2.3433,2.2962,2.308,424800.0],["2024-03-26",2.3315,2.3315,2.2844,2.308,338800.0],["2024-03-27",2.308,2.3629,2.2962,2.3629,461300.0],["2024-03-28",2.3629,2.4022,2.359,2.3943,488200.0],["2024-04-01",2.3943,2.3943,2.3237,2.3315,439200.0],["2024-04-02",2.3315,2.3708,2.3315,2.3629,376900.0],["2024-04-03",2.3629,2.4022,2.3551,2.3629,314000.0],["2024-04-04",2.4022,2.4571,2.3943,2.4179,337800.0],["2024-04-05",2.4414,2.4571,2.4179,2.4257,165000.0],["2024-04-08",2.4336,2.4925,2.4179,2.4336,423000.0],["2024-04-09",2.4414,2.4885,2.4414,2.4728,315700.0],["2024-04-10",2.4493,2.465,2.3865,2.3865,285200.0],["2024-04-11",2.3865,2.4336,2.3708,2.4022,179700.0],["2024-04-12",2.3786,2.4179,2.3158,2.3158,475900.0],["2024-04-15",2.3237,2.3668,2.2766,2.2844,271700.0],["2024-04-16",2.2687,2.3001,2.2138,2.2138,310300.0],["2024-04-17",2.2216,2.3001,2.2216,2.2766,300300.0],["2024-04-18",2.2923,2.3472,2.253,2.2923,169800.0],["2024-04-19",2.2923,2.3237,2.2805,2.2923,173000.0],["2024-04-22",2.2923,2.3786,2.2923,2.3786,421000.0],["2024-04-23",2.3786,2.4022,2.3629,2.3708,233400.0],["2024-04-24",2.3786,2.3786,2.3394,2.3629,331900.0],["2024-04-25",2.3315,2.3668,2.3315,2.3629,208700.0],["2024-04-26",2.3708,2.3708,2.3237,2.3315,259000.0],["2024-04-29",2.3315,2.432,2.3315,2.4179,831800.0],["2024-04-30",2.3551,2.4022,2.3158,2.3158,354400.0],["2024-05-01",2.3237,2.3551,2.3001,2.3315,148400.0],["2024-05-02",2.3472,2.3629,2.3001,2.308,214100.0],["2024-05-03",2.3237,2.3315,2.2844,2.2923,448100.0],["2024-05-06",2.2923,2.3551,2.2923,2.3158,307400.0],["2024-05-07",2.3315,2.3551,2.3158,2.3237,288500.0],["2024-05-08",2.3472,2.3943,2.3315,2.3943,244000.0],["2024-05-09",2.3865,2.4493,2.3865,2.4257,998000.0],["2024-05-10",2.4257,2.4532,2.4022,2.4257,716400.0],["2024-05-13",2.4257,2.4571,2.4022,2.4257,576400.0],["2024-05-14",2.4257,2.4964,2.41,2.4728,368600.0],["2024-05-15",2.4964,2.5435,2.465,2.5278,423700.0],["2024-05-16",2.5042,2.5435,2.4728,2.4807,265700.0],["2024-05-17",2.4728,2.5121,2.4414,2.4571,304200.0],["2024-05-20",2.4571,2.5199,2.4571,2.4728,313700.0],["2024-05-21",2.4571,2.4925,2.4571,2.4885,262800.0],["2024-05-22",2.6874,2.7055,2.6056,2.6147,487800.0],["2024-05-23",2.651,2.6692,2.6238,2.6601,311700.0],["2024-05-24",2.6874,2.76,2.6783,2.7509,238900.0],["2024-05-28",2.7418,2.7509,2.6874,2.7237,163500.0],["2024-05-29",2.6964,2.7055,2.6238,2.6601,284000.0],["2024-05-30",2.6692,2.6964,2.6601,2.6874,288300.0],["2024-05-31",2.6874,2.7146,2.642,2.6692,258000.0],["2024-06-03",2.5603,2.6474,2.5603,2.6147,1010000.0],["2024-06-04",2.5966,2.651,2.5966,2.6147,1213200.0],["2024-06-05",2.6329,2.6964,2.6238,2.6329,362300.0],["2024-06-06",2.6329,2.7146,2.6238,2.7146,486000.0],["2024-06-07",2.6783,2.701,2.5875,2.6056,329500.0],["2024-06-10",2.5966,2.6329,2.5648,2.5875,243700.0],["2024-06-11",2.5784,2.5966,2.5512,2.5966,280700.0],["2024-06-12",2.6056,2.6056,2.5512,2.5603,419700.0],["2024-06-13",2.5603,2.5739,2.533,2.533,455800.0],["2024-06-14",2.5239,2.533,2.4604,2.4785,702300.0],["2024-06-17",2.4513,2.4785,2.4331,2.4695,418900.0],["2024-06-18",2.4604,2.5512,2.4604,2.5421,576400.0],["2024-06-20",2.5693,2.5875,2.5603,2.5603,477300.0],["2024-06-21",2.5875,2.6283,2.5693,2.5875,1711500.0],["2024-06-24",2.6147,2.6147,2.5421,2.5512,378500.0],["2024-06-25",2.5512,2.5875,2.4785,2.4876,243500.0],["2024-06-26",2.4876,2.5512,2.4695,2.5421,241000.0],["2024-06-27",2.533,2.5603,2.5239,2.533,207700.0],["2024-06-28",2.5421,2.5693,2.5285,2.5421,297000.0],["2024-07-01",2.5693,2.5693,2.4785,2.4876,404000.0],["2024-07-02",2.4785,2.5239,2.4513,2.4967,353300.0],["2024-07-03",2.5058,2.5603,2.5058,2.533,146800.0],["2024-07-05",2.5784,2.6138,2.5784,2.5784,338100.0],["2024-07-08",2.5784,2.6147,2.5693,2.6147,182900.0],["2024-07-09",2.6238,2.6601,2.5993,2.6238,440400.0],["2024-07-10",2.6238,2.6601,2.6056,2.6601,149000.0],["2024-07-11",2.6964,2.7146,2.642,2.6692,201400.0],["2024-07-12",2.6874,2.6874,2.6556,2.6692,210200.0],["2024-07-15",2.6692,2.6783,2.6465,2.6783,707700.0],["2024-07-16",2.6783,2.6783,2.6329,2.642,347600.0],["2024-07-17",2.651,2.6692,2.6056,2.6238,476400.0],["2024-07-18",2.642,2.642,2.5512,2.5512,235000.0],["2024-07-19",2.5602,2.5693,2.5239,2.5239,165100.0],["2024-07-22",2.5421,2.5693,2.5285,2.5603,402100.0],["2024-07-23",2.533,2.5603,2.5285,2.5421,191600.0],["2024-07-24",2.5512,2.5603,2.5058,2.5149,216100.0],["2024-07-25",2.4695,2.5966,2.4695,2.533,498700.0],["2024-07-26",2.5784,2.5875,2.5058,2.5421,302900.0],["2024-07-29",2.5603,2.5784,2.5058,2.533,371600.0],["2024-07-30",2.533,2.5512,2.5149,2.5421,670100.0],["2024-07-31",2.5784,2.5784,2.5421,2.5603,608600.0],["2024-08-01",2.5602,2.5784,2.4967,2.5239,1284500.0],["2024-08-02",2.4876,2.4967,2.4513,2.4876,374400.0],["2024-08-05",2.4059,2.4331,2.3424,2.3605,600500.0],["2024-08-06",2.3605,2.4331,2.3605,2.3968,506300.0],["2024-08-07",2.4331,2.4513,2.3197,2.3696,647800.0],["2024-08-08",2.3787,2.4241,2.2879,2.4059,610000.0],["2024-08-09",2.415,2.4876,2.3968,2.4785,321400.0],["2024-08-12",2.4967,2.5421,2.4967,2.5149,310600.0],["2024-08-13",2.5058,2.5603,2.4967,2.5603,334500.0],["2024-08-14",2.5603,2.5603,2.5058,2.533,272200.0],["2024-08-15",2.533,2.5693,2.5058,2.5693,121600.0],["2024-08-16",2.5602,2.5602,2.5058,2.5239,531200.0],["2024-08-19",2.5058,2.5648,2.5058,2.5603,473300.0],["2024-08-20",2.5421,2.5512,2.533,2.5512,226200.0],["2024-08-21",2.533,2.5376,2.5103,2.533,300500.0],["2024-08-22",2.5421,2.5693,2.5239,2.5603,566900.0],["2024-08-23",2.5693,2.6056,2.5557,2.5784,427900.0],["2024-08-26",2.6056,2.6147,2.5784,2.5966,1095600.0],["2024-08-27",2.5693,2.5875,2.533,2.533,454500.0],["2024-08-28",2.5421,2.5603,2.5239,2.5421,557900.0],["2024-08-29",2.5421,2.5421,2.5058,2.5239,279700.0],["2024-08-30",2.533,2.5376,2.4785,2.4876,1621400.0],["2024-09-03",2.4967,2.5221,2.4604,2.4695,1858700.0],["2024-09-04",2.4695,2.4876,2.4059,2.415,922400.0],["2024-09-05",2.4331,2.4686,2.3605,2.3787,1436900.0],["2024-09-06",2.3605,2.3605,2.2788,2.3424,907300.0],["2024-09-09",2.3333,2.3878,2.306,2.3696,558600.0],["2024-09-10",2.3696,2.3696,2.297,2.306,561100.0],["2024-09-11",2.3151,2.4059,2.3151,2.3878,767700.0],["2024-09-12",2.4059,2.4422,2.3878,2.3968,542700.0],["2024-09-13",2.3968,2.4604,2.3968,2.4513,340100.0],["2024-09-16",2.4513,2.4785,2.415,2.4604,320200.0],["2024-09-17",2.4331,2.4422,2.3696,2.3696,427800.0],["2024-09-18",2.3787,2.415,2.3514,2.3878,362400.0],["2024-09-19",2.415,2.4331,2.3968,2.415,396800.0],["2024-09-20",2.4059,2.415,2.3787,2.4059,475300.0],["2024-09-23",2.3968,2.3968,2.3514,2.3605,276200.0],["2024-09-24",2.3878,2.4513,2.3878,2.4241,531600.0],["2024-09-25",2.4331,2.4422,2.4195,2.4422,178900.0],["2024-09-26",2.4695,2.5239,2.4522,2.5149,299100.0],["2024-09-27",2.5421,2.5784,2.533,2.5421,271000.0],["2024-09-30",2.5421,2.5603,2.5058,2.533,201100.0],["2024-10-01",2.533,2.533,2.4876,2.5149,240900.0],["2024-10-02",2.5058,2.5149,2.4695,2.4785,252300.0],["2024-10-03",2.4695,2.4967,2.4059,2.4059,365300.0],["2024-10-04",2.4422,2.4967,2.4241,2.4876,381500.0],["2024-10-07",2.4785,2.4785,2.4241,2.4241,577000.0],["2024-10-08",2.4241,2.4413,2.3605,2.3787,818400.0],["2024-10-09",2.3878,2.4695,2.3787,2.4695,633100.0],["2024-10-10",2.4422,2.4604,2.4104,2.4241,242900.0],["2024-10-11",2.4241,2.4785,2.4241,2.4604,240000.0],["2024-10-14",2.4604,2.5693,2.4604,2.5603,292200.0],["2024-10-15",2.5603,2.5693,2.4785,2.533,931900.0],["2024-10-16",2.5421,2.5693,2.5058,2.5693,331800.0],["2024-10-17",2.5693,2.5693,2.5149,2.5512,559400.0],["2024-10-18",2.5512,2.5557,2.5149,2.5149,386400.0],["2024-10-21",2.5149,2.5421,2.4785,2.5149,281800.0],["2024-10-22",2.533,2.533,2.4876,2.5058,236300.0],["2024-10-23",2.4876,2.5512,2.4876,2.5239,428500.0],["2024-10-24",2.5149,2.5693,2.5149,2.5603,457900.0],["2024-10-25",2.5784,2.5784,2.5421,2.5603,231800.0],["2024-10-28",2.5784,2.5829,2.5603,2.5603,308500.0],["2024-10-29",2.5693,2.5693,2.4876,2.5058,163600.0],["2024-10-30",2.4785,2.5149,2.4422,2.4695,344400.0],["2024-10-31",2.4785,2.5058,2.4513,2.4876,162500.0],["2024-11-01",2.4876,2.4967,2.4522,2.4785,217400.0],["2024-11-04",2.4785,2.5648,2.4604,2.5149,256800.0],["2024-11-05",2.533,2.5376,2.5058,2.5149,243700.0],["2024-11-06",2.5149,2.5602,2.4967,2.5239,332700.0],["2024-11-07",2.5693,2.592,2.5421,2.5784,515500.0],["2024-11-08",2.5512,2.5593,2.5058,2.5512,333100.0],["2024-11-11",2.5421,2.5421,2.4513,2.4513,277900.0],["2024-11-12",2.4422,2.4513,2.3968,2.4331,270500.0],["2024-11-13",2.4241,2.474,2.415,2.4695,187000.0],["2024-11-14",2.4604,2.4876,2.4468,2.4876,170400.0],["2024-11-15",2.4967,2.4967,2.4513,2.4604,147200.0],["2024-11-18",2.4513,2.533,2.4513,2.5058,527800.0],["2024-11-19",2.4785,2.5421,2.4785,2.5421,230700.0],["2024-11-20",2.533,2.5512,2.5058,2.5512,242500.0],["2024-11-21",2.5421,2.5693,2.5149,2.5421,255700.0],["2024-11-22",2.4695,2.4967,2.4513,2.4513,308000.0],["2024-11-25",2.4604,2.4876,2.4331,2.4604,505300.0],["2024-11-26",2.4422,2.4513,2.3787,2.4241,645000.0],["2024-11-27",2.4604,2.474,2.4331,2.4422,327800.0],["2024-11-29",2.4241,2.4967,2.4241,2.4695,179600.0],["2024-12-02",2.4513,2.4876,2.4331,2.4785,371300.0],["2024-12-03",2.4695,2.5058,2.4695,2.5058,262900.0],["2024-12-04",2.5149,2.5239,2.4604,2.4785,214800.0],["2024-12-05",2.4876,2.5421,2.4876,2.5058,288900.0],["2024-12-06",2.5149,2.5239,2.4876,2.5149,439600.0],["2024-12-09",2.5149,2.5466,2.4785,2.5058,567200.0],["2024-12-10",2.5421,2.5603,2.5149,2.5512,272900.0],["2024-12-11",2.5603,2.5739,2.533,2.5693,308200.0],["2024-12-12",2.5693,2.6056,2.5602,2.5966,221000.0],["2024-12-13",2.5966,2.6147,2.5875,2.6147,228200.0],["2024-12-16",2.6056,2.6102,2.5875,2.5966,253100.0],["2024-12-17",2.5875,2.6329,2.5421,2.6238,223800.0],["2024-12-18",2.5966,2.5966,2.4831,2.4967,456400.0],["2024-12-19",2.5149,2.5693,2.5149,2.5693,225900.0],["2024-12-20",2.5421,2.7055,2.5239,2.6692,1797000.0],["2024-12-23",2.651,2.6783,2.5512,2.6692,505700.0],["2024-12-24",2.6601,2.7101,2.6283,2.7055,541500.0],["2024-12-26",2.7055,2.7055,2.6601,2.6783,312300.0],["2024-12-27",2.642,2.6964,2.6147,2.6692,629300.0],["2024-12-30",2.6601,2.6601,2.5784,2.5875,495200.0],["2024-12-31",2.6329,2.6329,2.5875,2.6147,249800.0],["2025-01-02",2.6147,2.6411,2.5875,2.5966,250500.0],["2025-01-03",2.6056,2.6056,2.5603,2.5875,343400.0],["2025-01-06",2.5966,2.6147,2.5693,2.5875,394200.0],["2025-01-07",2.6056,2.651,2.5784,2.6147,290400.0],["2025-01-08",2.6238,2.6329,2.5648,2.6329,531200.0],["2025-01-10",2.6329,2.642,2.5739,2.6238,487300.0],["2025-01-13",2.6238,2.6783,2.5966,2.6783,525900.0],["2025-01-14",2.6783,2.6874,2.651,2.651,784100.0],["2025-01-15",2.6783,2.6964,2.6692,2.6783,419700.0],["2025-01-16",2.6783,2.6874,2.6465,2.6692,396400.0],["2025-01-17",2.6747,2.6978,2.6563,2.6655,378800.0],["2025-01-21",2.6747,2.767,2.6655,2.7577,982600.0],["2025-01-22",2.7762,2.7854,2.6932,2.6932,1879100.0],["2025-01-23",2.6932,2.7946,2.6655,2.7485,750100.0],["2025-01-24",2.767,2.7854,2.7208,2.7577,542500.0],["2025-01-27",2.7393,2.7946,2.6747,2.7301,436900.0],["2025-01-28",2.7485,2.7992,2.7301,2.7577,877800.0],["2025-01-29",2.767,2.7854,2.7393,2.767,293900.0],["2025-01-30",2.7854,2.8131,2.767,2.8039,721300.0],["2025-01-31",2.8131,2.8638,2.7854,2.8039,680100.0],["2025-02-03",2.7577,2.8315,2.7485,2.8223,371000.0],["2025-02-04",2.8315,2.9099,2.7965,2.8776,395300.0],["2025-02-05",2.8961,2.9745,2.8776,2.9422,310200.0],["2025-02-06",2.9514,2.9745,2.9053,2.9607,404000.0],["2025-02-07",2.9883,3.0206,2.933,2.9514,259400.0],["2025-02-10",2.9514,2.9791,2.9053,2.9699,384300.0],["2025-02-11",2.9607,2.9883,2.9238,2.9883,344000.0],["2025-02-12",2.9791,3.0529,2.9514,3.0437,370300.0],["2025-02-13",3.0621,3.1359,3.0344,3.1174,535600.0],["2025-02-14",3.1359,3.1543,3.1082,3.1359,415900.0],["2025-02-18",3.1359,3.1589,3.0806,3.1451,280000.0],["2025-02-19",3.1267,3.1359,3.0852,3.1359,234300.0],["2025-02-20",3.1451,3.1543,3.1082,3.1359,199800.0],["2025-02-21",3.1451,3.1636,3.0944,3.1174,301800.0],["2025-02-24",3.1359,3.1912,3.0944,3.182,643700.0],["2025-02-25",3.2005,3.2189,3.1636,3.2005,265700.0],["2025-02-26",3.2097,3.2235,3.1728,3.182,169800.0],["2025-02-27",3.0344,3.1221,2.9883,3.0529,765700.0],["2025-02-28",3.0437,3.0898,2.9975,2.9975,584500.0],["2025-03-03",3.0437,3.0713,2.9975,3.0344,528000.0],["2025-03-04",3.0344,3.2005,2.9745,3.1451,1657500.0],["2025-03-05",3.1543,3.182,3.1036,3.1728,1989100.0],["2025-03-06",3.1543,3.1543,2.9975,3.0344,2159800.0],["2025-03-07",3.0437,3.099,2.9883,3.0621,545500.0],["2025-03-10",3.0806,3.1267,3.016,3.0713,723800.0],["2025-03-11",3.0806,3.0944,3.039,3.0529,447900.0],["2025-03-12",3.0806,3.1174,3.0344,3.0806,3146600.0],["2025-03-13",3.0898,3.1267,3.0437,3.0713,486400.0],["2025-03-14",3.099,3.1359,3.0852,3.1359,165000.0],["2025-03-17",3.1359,3.2097,3.1359,3.1912,540100.0],["2025-03-18",3.2005,3.2005,3.1451,3.1451,698300.0],["2025-03-19",3.1451,3.1912,3.1276,3.182,522200.0],["2025-03-20",3.1636,3.1636,3.1082,3.1267,238400.0],["2025-03-21",3.099,3.1082,3.0529,3.0621,539300.0],["2025-03-24",3.0806,3.1359,3.0713,3.0898,1076500.0],["2025-03-25",3.1174,3.1267,3.099,3.1174,258900.0],["2025-03-26",3.1082,3.1267,3.0898,3.099,299800.0],["2025-03-27",3.1082,3.1082,3.0621,3.1082,368500.0],["2025-03-28",3.0806,3.0806,3.0344,3.0529,298700.0],["2025-03-31",3.016,3.0529,2.9975,3.016,850100.0],["2025-04-01",3.0252,3.2189,3.016,3.1728,1509200.0],["2025-04-02",3.1451,3.1728,3.0621,3.0898,397600.0],["2025-04-03",3.0898,3.0999,3.0437,3.0898,706000.0],["2025-04-04",2.9791,2.9791,2.8269,2.85,846300.0],["2025-04-07",2.7577,2.7762,2.6305,2.6655,2238000.0],["2025-04-08",2.7577,2.8407,2.7255,2.7762,1157500.0],["2025-04-09",2.767,2.9422,2.6655,2.9422,1212300.0],["2025-04-10",2.8961,2.9514,2.7624,2.8131,675600.0],["2025-04-11",2.8039,2.8684,2.7577,2.85,288400.0],["2025-04-14",2.8684,2.9191,2.8684,2.8961,474500.0],["2025-04-15",2.8869,2.9883,2.8638,2.9514,345700.0],["2025-04-16",2.9238,2.9791,2.9145,2.9514,1070600.0],["2025-04-17",2.9514,2.9975,2.9468,2.9699,279300.0],["2025-04-21",2.9422,2.9791,2.933,2.9607,451000.0],["2025-04-22",2.9975,3.099,2.9883,3.0898,574600.0],["2025-04-23",3.099,3.1267,3.0852,3.1174,428500.0],["2025-04-24",3.1267,3.182,3.1174,3.1728,759300.0],["2025-04-25",3.182,3.182,3.1359,3.1636,456700.0],["2025-04-28",3.182,3.2373,3.1636,3.182,806100.0],["2025-04-29",3.182,3.3111,3.1636,3.2835,950000.0],["2025-04-30",3.2466,3.2466,3.182,3.2281,581400.0],["2025-05-01",3.2281,3.2604,3.2097,3.2373,645400.0],["2025-05-02",3.2835,3.3342,3.2466,3.3019,1081100.0],["2025-05-05",3.3019,3.4034,3.3019,3.3849,691600.0],["2025-05-06",3.3941,3.514,3.3572,3.5048,950500.0],["2025-05-07",3.514,3.5786,3.4781,3.5509,1027300.0],["2025-05-08",3.5878,3.6616,3.5057,3.6524,1069900.0],["2025-05-09",3.6616,3.7354,3.6432,3.6524,1526500.0],["2025-05-12",3.6893,3.6893,3.6063,3.6339,1211400.0],["2025-05-13",3.6247,3.7077,3.5694,3.6432,2384100.0],["2025-05-14",3.6432,3.6708,3.5417,3.6616,1359200.0],["2025-05-15",3.6616,3.6708,3.5971,3.6432,893400.0],["2025-05-16",3.649,3.6779,3.5621,3.591,1087700.0],["2025-05-19",3.5524,3.649,3.5524,3.6297,430300.0],["2025-05-20",3.6297,3.649,3.5669,3.5814,822800.0],["2025-05-21",3.5717,3.6007,3.5428,3.5524,505300.0],["2025-05-22",3.5138,3.5717,3.4752,3.5428,915500.0],["2025-05-23",3.5042,3.62,3.5042,3.5524,2962500.0],["2025-05-27",3.5717,3.6876,3.4945,3.5331,2386100.0],["2025-05-28",3.5138,3.5621,3.4849,3.5042,1062000.0],["2025-05-29",3.5138,3.5717,3.4655,3.5138,1403600.0],["2025-05-30",3.4849,3.5042,3.398,3.4269,2893300.0],["2025-06-02",3.4269,3.4559,3.398,3.4269,1936700.0],["2025-06-03",3.4076,3.4559,3.3787,3.4173,1650500.0],["2025-06-04",3.4173,3.4945,3.4173,3.4559,1723700.0],["2025-06-05",3.4752,3.5128,3.4173,3.4655,2160500.0],["2025-06-06",3.4655,3.4704,3.4076,3.4269,1410400.0],["2025-06-09",3.4366,3.4462,3.3497,3.3787,2017300.0],["2025-06-10",3.3787,3.4559,3.3787,3.4173,2794300.0],["2025-06-11",3.4269,3.5717,3.4269,3.5717,693700.0],["2025-06-12",3.5717,3.593,3.5428,3.5621,633400.0],["2025-06-13",3.5235,3.5524,3.4559,3.5138,1743200.0],["2025-06-16",3.5235,3.5814,3.4655,3.4752,1587800.0],["2025-06-17",3.4655,3.4752,3.3883,3.4366,586400.0],["2025-06-18",3.4173,3.4511,3.3883,3.4173,702200.0],["2025-06-20",3.4076,3.4366,3.3883,3.398,936100.0],["2025-06-23",3.4076,3.4655,3.3787,3.4366,1181600.0],["2025-06-24",3.4366,3.5138,3.4366,3.4752,860600.0],["2025-06-25",3.4849,3.5042,3.4076,3.4269,947900.0],["2025-06-26",3.4655,3.5428,3.4414,3.5235,537200.0],["2025-06-27",3.5235,3.5331,3.4752,3.4849,275900.0],["2025-06-30",3.4945,3.5235,3.4269,3.5042,491900.0],["2025-07-01",3.4849,3.5428,3.4376,3.5138,970600.0],["2025-07-02",3.5042,3.5476,3.4752,3.5235,744800.0],["2025-07-03",3.5138,3.5428,3.4945,3.5138,287600.0],["2025-07-07",3.4752,3.4993,3.3883,3.4076,855400.0],["2025-07-08",3.4173,3.4453,3.3594,3.4173,1166300.0],["2025-07-09",3.4173,3.4269,3.3787,3.3787,561300.0],["2025-07-10",3.3883,3.4076,3.369,3.3883,488500.0],["2025-07-11",3.3594,3.3931,3.2821,3.2918,646000.0],["2025-07-14",3.2821,3.2918,3.2242,3.2628,762300.0],["2025-07-15",3.2532,3.287,3.1953,3.2242,1187800.0],["2025-07-16",3.2339,3.2532,3.2049,3.2146,240400.0],["2025-07-17",3.2146,3.2773,3.2146,3.2435,629100.0],["2025-07-18",3.2146,3.2725,3.2001,3.2628,1128000.0],["2025-07-21",3.3111,3.3304,3.2435,3.2532,462300.0],["2025-07-22",3.2242,3.2725,3.1953,3.2049,427100.0],["2025-07-23",3.2049,3.2146,3.1566,3.1566,736000.0],["2025-07-24",3.147,3.1953,3.147,3.1759,1042100.0],["2025-07-25",3.1856,3.2146,3.1422,3.147,293500.0],["2025-07-28",3.1373,3.1373,3.0601,3.0698,647900.0],["2025-07-29",3.0794,3.0794,3.0215,3.0408,662800.0],["2025-07-30",3.0215,3.0698,2.9925,3.0118,537000.0],["2025-07-31",3.0215,3.0891,3.0118,3.0698,922900.0],["2025-08-01",3.0601,3.1084,3.0263,3.0698,493900.0],["2025-08-04",3.1084,3.1557,3.0891,3.0987,638500.0],["2025-08-05",3.118,3.1808,3.1084,3.1663,844900.0],["2025-08-06",3.1759,3.1856,3.1566,3.1663,823700.0],["2025-08-07",3.2049,3.2242,3.1759,3.1953,471200.0],["2025-08-08",3.2049,3.2339,3.1663,3.1759,410000.0],["2025-08-11",3.147,3.1953,3.1277,3.1373,214500.0],["2025-08-12",3.1566,3.1856,3.1277,3.1856,391400.0],["2025-08-13",3.1856,3.2918,3.1663,3.2821,539100.0],["2025-08-14",3.2532,3.2918,3.2339,3.2628,423900.0],["2025-08-15",3.2821,3.2918,3.2628,3.2725,284700.0],["2025-08-18",3.2821,3.3014,3.2628,3.2725,442500.0],["2025-08-19",3.2725,3.2773,3.2339,3.2628,206600.0],["2025-08-20",3.2725,3.2821,3.258,3.2725,305600.0],["2025-08-21",3.2532,3.2725,3.2281,3.2628,187400.0],["2025-08-22",3.2628,3.369,3.2339,3.3594,701700.0],["2025-08-25",3.3594,3.3883,3.3304,3.3401,256400.0],["2025-08-26",3.3304,3.3883,3.2821,3.3883,786500.0],["2025-08-27",3.369,3.369,3.2918,3.3497,738600.0],["2025-08-28",3.369,3.4076,3.3449,3.3883,549600.0],["2025-08-29",3.3883,3.4076,3.3401,3.369,592800.0],["2025-09-02",3.3304,3.3883,3.3159,3.3787,415800.0],["2025-09-03",3.3787,3.5042,3.3787,3.4849,688700.0],["2025-09-04",3.4752,3.4945,3.4173,3.4849,283600.0],["2025-09-05",3.5331,3.5766,3.4993,3.5717,591900.0],["2025-09-08",3.5717,3.5717,3.4366,3.4559,1013500.0],["2025-09-09",3.4752,3.5235,3.4752,3.5138,834200.0],["2025-09-10",3.5331,3.5331,3.4655,3.5042,310400.0],["2025-09-11",3.5138,3.62,3.5032,3.6103,495300.0],["2025-09-12",3.6103,3.6297,3.5717,3.6297,719800.0],["2025-09-15",3.6586,3.7503,3.6103,3.7165,1307100.0],["2025-09-16",3.6972,3.7262,3.6683,3.6779,359200.0],["2025-09-17",3.6779,3.7358,3.6683,3.7165,1026400.0],["2025-09-18",3.6972,3.7069,3.6393,3.6393,192300.0],["2025-09-19",3.6586,3.6876,3.6393,3.6683,365700.0],["2025-09-22",3.6683,3.7262,3.6586,3.7069,374800.0],["2025-09-23",3.7069,3.7938,3.6876,3.7358,490900.0],["2025-09-24",3.7358,3.7938,3.7262,3.7358,427400.0],["2025-09-25",3.7262,3.7648,3.7069,3.7069,276200.0],["2025-09-26",3.7069,3.7165,3.6586,3.7069,232400.0],["2025-09-29",3.7455,3.7503,3.6972,3.7262,517800.0],["2025-09-30",3.7455,3.7745,3.6972,3.7551,230900.0],["2025-10-01",3.7648,3.7938,3.7358,3.7455,272300.0],["2025-10-02",3.7648,3.7745,3.6876,3.6876,382800.0],["2025-10-03",3.6876,3.7551,3.6683,3.6779,192300.0],["2025-10-06",3.8227,3.8227,3.6297,3.6586,273900.0],["2025-10-07",3.6683,3.7214,3.6393,3.6683,387800.0],["2025-10-08",3.6683,3.7455,3.6634,3.7358,351400.0],["2025-10-09",3.7455,3.7648,3.649,3.6876,318100.0],["2025-10-10",3.6779,3.6779,3.591,3.62,353800.0],["2025-10-13",3.649,3.6731,3.6007,3.6683,451200.0],["2025-10-14",3.6297,3.6683,3.5717,3.6007,817000.0],["2025-10-15",3.6297,3.7069,3.6103,3.6297,491700.0],["2025-10-16",3.6586,3.7358,3.649,3.6779,406900.0],["2025-10-17",3.6586,3.7214,3.6297,3.6779,432600.0],["2025-10-20",3.7165,3.7841,3.7069,3.7648,267700.0],["2025-10-21",3.7648,3.7841,3.7069,3.7262,316500.0],["2025-10-22",3.7262,3.7416,3.6779,3.7069,603600.0],["2025-10-23",3.7069,3.7551,3.7069,3.7358,924400.0],["2025-10-24",3.7551,3.7745,3.7262,3.7358,288400.0],["2025-10-27",3.7551,3.7648,3.6779,3.6876,258100.0],["2025-10-28",3.6779,3.7233,3.6683,3.6876,359500.0],["2025-10-29",3.4945,3.7069,3.4945,3.6683,613000.0],["2025-10-30",3.62,3.7551,3.5621,3.7358,545800.0],["2025-10-31",3.7165,3.7551,3.6972,3.7165,362200.0],["2025-11-03",3.7165,3.7938,3.6876,3.7745,673200.0],["2025-11-04",3.7262,3.7262,3.5573,3.5621,701000.0],["2025-11-05",3.5717,3.649,3.5717,3.6393,386000.0],["2025-11-06",3.6683,3.6779,3.5766,3.6103,726200.0],["2025-11-07",3.62,3.7069,3.6103,3.7069,261900.0],["2025-11-10",3.7551,3.7551,3.6345,3.6683,641600.0],["2025-11-11",3.649,3.7696,3.649,3.7455,458600.0],["2025-11-12",3.7938,3.8662,3.7745,3.7841,814400.0],["2025-11-13",3.7841,3.8034,3.7262,3.7648,220000.0],["2025-11-14",3.7262,3.7358,3.6586,3.6586,404700.0],["2025-11-17",3.7262,3.76,3.6924,3.7262,382200.0],["2025-11-18",3.6972,3.7358,3.649,3.7165,689900.0],["2025-11-19",3.7069,3.7648,3.6393,3.6779,413800.0],["2025-11-20",3.6779,3.7117,3.5814,3.5814,351100.0],["2025-11-21",3.5717,3.6103,3.5138,3.5814,401800.0],["2025-11-24",3.6103,3.6393,3.5717,3.6103,960800.0],["2025-11-25",3.6297,3.6586,3.5814,3.6393,462400.0],["2025-11-26",3.6683,3.7021,3.649,3.6683,279500.0],["2025-11-28",3.7455,3.7455,3.6827,3.7165,189700.0],["2025-12-01",3.7551,3.7551,3.6972,3.7262,540700.0],["2025-12-02",3.7648,3.8314,3.7069,3.7358,818600.0],["2025-12-03",3.7358,3.7648,3.7069,3.7358,343900.0],["2025-12-04",3.7455,3.7745,3.7358,3.7551,203900.0],["2025-12-05",3.7648,3.8131,3.6972,3.7165,564900.0],["2025-12-08",3.6972,3.7146,3.6731,3.6972,301200.0],["2025-12-09",3.7069,3.76,3.7021,3.7455,351800.0],["2025-12-10",3.7455,3.7455,3.6586,3.6876,372800.0],["2025-12-11",3.6779,3.7745,3.6731,3.7745,482300.0],["2025-12-12",3.842,3.871,3.7938,3.871,646400.0],["2025-12-15",3.8903,3.9096,3.7841,3.8034,325700.0],["2025-12-16",3.7938,3.8131,3.7667,3.7841,561900.0],["2025-12-17",3.7938,3.8034,3.7165,3.7358,450100.0],["2025-12-18",3.7648,3.8131,3.7455,3.7745,283600.0],["2025-12-19",3.8227,3.842,3.7745,3.7841,542500.0],["2025-12-22",3.7938,3.8324,3.7745,3.8131,325300.0],["2025-12-23",3.8324,3.8613,3.8131,3.8324,382500.0],["2025-12-24",3.8517,3.8903,3.8275,3.8806,150500.0],["2025-12-26",3.8903,3.9096,3.842,3.8999,157700.0],["2025-12-29",3.8806,3.8903,3.8082,3.8131,753100.0],["2025-12-30",3.842,3.9096,3.8131,3.8806,778400.0],["2025-12-31",3.8903,3.8999,3.8613,3.8806,204700.0],["2026-01-02",3.9193,3.9193,3.8131,3.842,1822400.0],["2026-01-05",3.8517,4.0061,3.8324,3.9772,747900.0],["2026-01-06",4.0641,4.1606,4.0206,4.0544,556700.0],["2026-01-07",4.0254,4.0641,3.982,4.0254,441300.0],["2026-01-08",4.0447,4.0737,4.01,4.0737,233300.0],["2026-01-09",4.0737,4.1413,4.0737,4.1027,407000.0],["2026-01-12",4.1509,4.2571,4.1471,4.2378,651000.0],["2026-01-13",4.2378,4.2378,4.1509,4.1702,337700.0],["2026-01-14",4.1606,4.2089,4.1316,4.1992,934700.0],["2026-01-15",4.1895,4.1992,4.1413,4.1413,303700.0],["2026-01-16",4.1027,4.1606,4.0467,4.1509,318800.0],["2026-01-20",4.122,4.1992,4.0978,4.1413,796000.0],["2026-01-21",4.1992,4.2378,4.1606,4.2089,396900.0],["2026-01-22",4.2475,4.2668,4.1702,4.2185,705100.0],["2026-01-23",4.2668,4.2668,4.1702,4.2282,400700.0],["2026-01-26",4.2571,4.2977,4.2378,4.2957,521200.0],["2026-01-27",4.2957,4.3537,4.2861,4.344,939200.0],["2026-01-28",4.2861,4.3537,4.2378,4.2668,473200.0],["2026-01-29",4.3054,4.3247,4.1702,4.2571,681200.0],["2026-01-30",4.1799,4.2282,4.1558,4.1895,964000.0],["2026-02-02",4.1606,4.2272,4.1558,4.1895,378900.0],["2026-02-03",4.1702,4.2426,4.1702,4.1895,877800.0],["2026-02-04",4.2185,4.2349,4.1027,4.1509,791800.0],["2026-02-05",4.1027,4.1461,4.0834,4.1123,797600.0],["2026-02-06",4.1413,4.1413,4.0496,4.093,511800.0],["2026-02-09",4.093,4.2668,4.0641,4.2378,1112900.0],["2026-02-10",4.1895,4.2089,4.1123,4.1606,560500.0],["2026-02-11",4.1799,4.2185,4.1509,4.2089,320700.0],["2026-02-12",4.2089,4.2089,4.0785,4.1123,414200.0],["2026-02-13",4.0834,4.1558,3.9772,4.0737,431300.0],["2026-02-17",4.0254,4.0689,3.7745,3.9965,682900.0],["2026-02-18",4.0254,4.0254,3.9579,3.9675,378200.0],["2026-02-19",3.9289,4.0544,3.9289,4.0544,857900.0],["2026-02-20",4.0158,4.0447,3.9627,4.0158,509000.0],["2026-02-23",4.0158,4.0544,4.0013,4.0254,594100.0],["2026-02-24",4.0544,4.1702,4.0544,4.1509,714800.0],["2026-02-25",4.1799,4.2089,4.1123,4.1316,742100.0],["2026-02-26",4.1316,4.1509,4.0544,4.1413,725000.0],["2026-02-27",4.1316,4.1413,3.9723,4.0254,601200.0],["2026-03-02",3.9579,3.9965,3.9096,3.9675,534800.0],["2026-03-03",3.6876,3.731,3.5524,3.6972,968400.0],["2026-03-04",3.7551,3.8131,3.7523,3.8034,389400.0],["2026-03-05",3.7165,3.731,3.6528,3.7069,478200.0],["2026-03-06",3.62,3.7262,3.5814,3.6779,478500.0],["2026-03-09",3.6103,3.7889,3.5717,3.7745,464900.0],["2026-03-10",3.8034,3.9193,3.7938,3.871,476300.0],["2026-03-11",3.842,3.9193,3.8324,3.9096,228100.0],["2026-03-12",3.842,3.8758,3.7938,3.8131,601200.0],["2026-03-13",3.842,3.8999,3.7938,3.8324,607800.0],["2026-03-16",3.8999,3.9482,3.8806,3.9386,344700.0],["2026-03-17",3.9386,3.9675,3.9096,3.9096,569400.0],["2026-03-18",3.9096,3.9193,3.8324,3.8806,839100.0],["2026-03-19",3.7938,4.0042,3.7938,3.9868,421100.0],["2026-03-20",3.9482,3.9579,3.7503,3.7745,822200.0],["2026-03-23",3.8517,3.9144,3.7938,3.8517,350600.0],["2026-03-24",3.7841,3.871,3.7745,3.842,279400.0],["2026-03-25",3.9096,3.9096,3.7745,3.7938,766800.0],["2026-03-26",3.7455,3.7889,3.7117,3.7262,502700.0],["2026-03-27",3.7069,3.7551,3.6779,3.7262,497100.0],["2026-03-30",3.7648,3.7648,3.6779,3.6876,437600.0],["2026-03-31",3.7165,3.8131,3.6683,3.8034,772600.0],["2026-04-01",3.8227,3.9772,3.8034,3.9579,754300.0],["2026-04-02",3.8903,4.0254,3.8227,3.9386,855700.0],["2026-04-06",3.9579,4.011,3.8951,3.9193,478600.0],["2026-04-07",3.8903,3.9289,3.8275,3.9193,641000.0],["2026-04-08",4.0544,4.1606,3.9965,4.1606,688600.0],["2026-04-09",4.1509,4.2475,4.1509,4.2282,1249600.0],["2026-04-10",4.2185,4.2813,4.204,4.2764,662500.0],["2026-04-13",4.2378,4.3054,4.2185,4.2957,543100.0],["2026-04-14",4.3343,4.4309,4.3054,4.315,679600.0],["2026-04-15",4.3247,4.3633,4.3054,4.3343,510900.0],["2026-04-16",4.3343,4.3923,4.3006,4.3537,367200.0],["2026-04-17",4.4212,4.4598,4.3971,4.4019,567400.0],["2026-04-20",4.3923,4.4454,4.3633,4.4405,370400.0],["2026-04-21",4.4598,4.4598,4.2475,4.2475,443100.0],["2026-04-22",4.3054,4.4309,4.2089,4.2378,465000.0],["2026-04-23",4.2475,4.3778,4.2089,4.3537,6098600.0],["2026-04-24",4.3826,4.4116,4.3585,4.4019,440900.0],["2026-04-27",4.4212,4.4261,4.3343,4.344,763400.0],["2026-04-28",4.3247,4.3778,4.2378,4.3633,621200.0],["2026-04-29",4.2861,4.3343,4.1799,4.1799,540900.0],["2026-04-30",4.2475,4.4647,4.1895,4.373,1597300.0],["2026-05-01",4.373,4.4203,4.3054,4.315,231500.0],["2026-05-04",4.315,4.373,4.2764,4.2861,1120600.0],["2026-05-05",4.2475,4.4067,4.2475,4.3826,388400.0],["2026-05-06",4.4405,4.5564,4.4019,4.5371,642600.0],["2026-05-07",4.5274,4.5757,4.4405,4.4695,437700.0],["2026-05-08",4.4116,4.4985,4.4116,4.4598,358700.0],["2026-05-11",4.4405,4.4888,4.3923,4.4019,658100.0],["2026-05-12",4.344,4.373,4.3054,4.3633,540000.0],["2026-05-13",4.3633,4.3826,4.3054,4.344,456900.0],["2026-05-14",4.34,4.46,4.271,4.33,749800.0],["2026-05-15",4.24,4.28,4.16,4.19,512800.0],["2026-05-18",4.21,4.285,4.14,4.25,597800.0],["2026-05-19",4.2,4.23,4.15,4.21,433400.0],["2026-05-20",4.25,4.35,4.21,4.33,468000.0],["2026-05-21",4.32,4.39,4.29,4.37,435200.0],["2026-05-22",4.37,4.38,4.185,4.22,523100.0],["2026-05-26",4.28,4.29,4.22,4.27,960900.0],["2026-05-27",4.27,4.31,4.19,4.29,595100.0],["2026-05-28",4.24,4.335,4.19,4.29,1269600.0],["2026-05-29",4.27,4.385,4.27,4.33,538200.0],["2026-06-01",4.31,4.355,4.26,4.28,497500.0],["2026-06-02",4.3,4.335,4.21,4.24,715100.0],["2026-06-03",4.23,4.245,4.14,4.18,932900.0],["2026-06-04",4.21,4.27,4.16,4.2,508000.0],["2026-06-05",4.14,4.21,4.08,4.17,518700.0],["2026-06-08",4.15,4.15,4.05,4.14,1127800.0],["2026-06-09",4.17,4.23,4.14,4.21,919900.0],["2026-06-10",4.18,4.299,4.18,4.23,660900.0],["2026-06-11",4.27,4.415,4.27,4.41,485200.0],["2026-06-12",4.43,4.499,4.42,4.46,636500.0],["2026-06-15",4.5,4.61,4.5,4.59,596400.0],["2026-06-16",4.61,4.68,4.585,4.66,432200.0],["2026-06-17",4.68,4.715,4.57,4.59,382300.0],["2026-06-18",4.62,4.66,4.53,4.57,676200.0],["2026-06-22",4.57,4.62,4.535,4.56,753800.0],["2026-06-23",4.49,4.58,4.41,4.53,417400.0],["2026-06-24",4.53,4.53,4.35,4.36,719200.0],["2026-06-25",4.42,4.42,4.33,4.34,774800.0],["2026-06-26",4.33,4.44,4.33,4.42,467800.0],["2026-06-29",4.43,4.47,4.41,4.44,306200.0],["2026-06-30",4.44,4.525,4.42,4.5,1028500.0],["2026-07-01",4.45,4.465,4.371,4.4,374500.0],["2026-07-02",4.46,4.51,4.36,4.41,405100.0],["2026-07-06",4.45,4.46,4.38,4.43,561583.843331],["2026-07-07",4.39,4.45,4.3604,4.41,843850.940133],["2026-07-08",4.37,4.418091,4.36,4.4,598220.057009],["2026-07-09",4.43,4.48,4.43,4.46,353411.570802],["2026-07-10",4.31,4.495,4.3004,4.47,442618.513816],["2026-07-13",4.44,4.49,4.38,4.38,419865.735239],["2026-07-14",4.53,4.53,4.3,4.41,697322.322239],["2026-07-15",4.41,4.5,4.39,4.47,353736.214995],["2026-07-16",4.43,4.49,4.38,4.4,469452.458129],["2026-07-17",4.4,4.49,4.38,4.41,507704.76371],["2026-07-20",4.4,4.4211,4.31,4.34,308489.146399],["2026-07-21",4.35,4.43,4.35,4.38,426515.492309],["2026-07-22",4.4,4.465,4.39,4.44,651356.284137],["2026-07-23",4.38,4.395,4.32,4.39,292460.978097],["2026-07-24",4.39,4.39,4.295,4.31,368706.471056],["2026-07-27",4.36,4.4,4.33,4.37,430554.317193],["2026-07-28",4.33,4.42,4.3,4.37,534038.763297],["2026-07-29",4.37,4.435,4.31,4.36,496785.176472],["2026-07-30",4.44,4.585,4.32,4.55,806897.594922],["2026-07-31",4.58,4.65,4.44,4.44,1308126.157961]]}