{"t":"GNK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-15",130.1188,130.1188,130.1188,130.1188,125000.0],["2014-07-16",130.4286,131.6678,130.1188,131.6678,375060.0],["2014-07-17",133.5266,133.5266,131.6678,133.2168,166390.0],["2014-07-18",133.2168,133.2168,133.2168,133.2168,0.0],["2014-07-21",133.8365,133.8365,133.2168,133.2168,15200.0],["2014-07-22",133.8365,133.8365,132.9071,132.9071,1000.0],["2014-07-23",132.9071,132.9071,132.9071,132.9071,10000.0],["2014-07-24",132.9071,132.9071,132.9071,132.9071,0.0],["2014-07-25",133.2169,134.7659,131.9776,131.9776,67700.0],["2014-07-28",131.9776,131.9776,131.9776,131.9776,188090.0],["2014-07-29",133.2168,133.2168,133.2168,133.2168,200.0],["2014-07-30",131.9776,131.9776,131.9776,131.9776,49800.0],["2014-07-31",130.1188,133.2168,130.1188,133.2168,200600.0],["2014-08-01",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-04",130.1188,133.2168,130.1188,133.2168,48360.0],["2014-08-05",133.2168,133.2168,133.2168,133.2168,4000.0],["2014-08-06",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-07",127.0207,133.2168,127.0207,133.2168,240460.0],["2014-08-08",133.2168,133.2168,133.2168,133.2168,400.0],["2014-08-11",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-12",127.0207,133.2168,127.0207,127.0207,3280.0],["2014-08-13",133.2168,133.2168,133.2168,133.2168,11360.0],["2014-08-14",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-15",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-18",130.1188,130.1188,130.1188,130.1188,100000.0],["2014-08-19",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-20",133.2168,133.2168,133.2168,133.2168,200.0],["2014-08-21",133.2168,133.2168,133.2168,133.2168,500.0],["2014-08-22",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-25",133.2168,133.2168,133.2168,133.2168,1000.0],["2014-08-26",133.2168,133.2168,133.2168,133.2168,0.0],["2014-08-27",131.9776,131.9776,131.9776,131.9776,1300.0],["2014-08-28",131.9776,131.9776,131.9776,131.9776,0.0],["2014-08-29",130.1188,130.1188,130.1188,130.1188,17680.0],["2014-09-02",130.1188,130.4286,130.1188,130.4286,50010.0],["2014-09-03",133.2169,133.2169,131.9776,131.9776,2500.0],["2014-09-04",133.2168,133.2168,133.2168,133.2168,4500.0],["2014-09-05",133.2168,133.2168,133.2168,133.2168,0.0],["2014-09-08",131.9776,131.9776,131.9776,131.9776,200.0],["2014-09-09",130.1188,131.6678,130.1188,130.1188,50300.0],["2014-09-10",130.1188,130.1188,130.1188,130.1188,0.0],["2014-09-11",131.6678,131.6678,130.7384,130.7384,2100.0],["2014-09-12",130.1188,130.1188,130.1188,130.1188,100.0],["2014-09-15",130.7384,130.7384,130.7384,130.7384,500.0],["2014-09-16",130.7384,130.7384,130.7384,130.7384,0.0],["2014-09-17",130.7384,130.7384,130.4286,130.4286,1000.0],["2014-09-18",130.1188,130.1188,130.1188,130.1188,100.0],["2014-09-19",130.1188,130.1188,130.1188,130.1188,0.0],["2014-09-22",129.809,130.1188,129.1894,130.1188,2670.0],["2014-09-23",128.8796,128.8796,127.3305,127.3305,970.0],["2014-09-24",127.3305,127.3305,127.3305,127.3305,0.0],["2014-09-25",127.3305,127.3305,127.3305,127.3305,0.0],["2014-09-26",127.3305,127.3305,127.0207,127.0207,400.0],["2014-09-29",127.0207,127.0207,123.9227,123.9227,800.0],["2014-09-30",123.9227,123.9227,123.9227,123.9227,1000.0],["2014-10-01",122.9932,122.9932,119.2756,119.2756,1700.0],["2014-10-02",119.2755,119.2755,110.601,114.6284,1400.0],["2014-10-03",109.9814,109.9814,109.9814,109.9814,100.0],["2014-10-06",109.9814,109.9814,109.9814,109.9814,0.0],["2014-10-07",109.9814,109.9814,109.9814,109.9814,0.0],["2014-10-08",109.9814,109.9814,109.9814,109.9814,0.0],["2014-10-09",109.9814,109.9814,109.9814,109.9814,0.0],["2014-10-10",109.9814,109.9814,109.9814,109.9814,0.0],["2014-10-13",108.4943,108.4943,108.4943,108.4943,220.0],["2014-10-14",108.4943,108.4943,102.2362,108.4323,1600.0],["2014-10-15",92.942,92.942,92.942,92.942,500.0],["2014-10-16",92.942,92.942,92.942,92.942,550.0],["2014-10-17",92.942,92.942,92.942,92.942,0.0],["2014-10-20",92.942,92.942,92.942,92.942,0.0],["2014-10-21",92.942,92.942,92.942,92.942,0.0],["2014-10-22",92.942,92.942,92.942,92.942,0.0],["2014-10-23",96.0401,99.1381,92.942,96.0401,257660.0],["2014-10-24",96.7836,96.9695,96.3499,96.3499,592590.0],["2014-10-27",96.0401,96.0401,96.0401,96.0401,310.0],["2014-10-28",95.7302,95.7922,95.4824,95.7302,12100.0],["2014-10-29",95.7302,95.7302,95.7302,95.7302,0.0],["2014-10-30",96.3499,97.2793,96.3499,96.9695,5010.0],["2014-10-31",96.9695,96.9695,96.9695,96.9695,0.0],["2014-11-03",96.9695,96.9695,96.9695,96.9695,0.0],["2014-11-04",96.9695,96.9695,96.9695,96.9695,0.0],["2014-11-05",96.6597,97.8989,96.0401,97.8989,139250.0],["2014-11-06",100.6872,100.6872,96.3499,100.6872,401000.0],["2014-11-07",96.9695,96.9695,96.6597,96.6597,4000.0],["2014-11-10",96.9695,98.2087,96.3499,97.8989,352590.0],["2014-11-11",98.2087,98.2087,97.8989,97.8989,49100.0],["2014-11-12",97.8989,97.8989,97.8989,97.8989,100.0],["2014-11-13",97.8989,97.8989,97.2793,97.2793,800.0],["2014-11-14",96.3499,97.2793,96.0401,97.2793,880.0],["2014-11-17",97.2793,97.2793,97.2793,97.2793,0.0],["2014-11-18",97.2793,97.2793,97.2793,97.2793,0.0],["2014-11-19",96.6597,96.6597,96.6597,96.6597,2000.0],["2014-11-20",96.6597,96.6597,96.6597,96.6597,2500.0],["2014-11-21",96.6597,96.6597,96.6597,96.6597,0.0],["2014-11-24",95.7302,95.7302,95.4204,95.4204,600.0],["2014-11-25",95.4204,95.4204,95.4204,95.4204,0.0],["2014-11-26",95.2346,95.2346,94.8008,94.8008,2860.0],["2014-11-28",94.8008,94.8008,94.8008,94.8008,0.0],["2014-12-01",94.9248,94.9248,94.9248,94.9248,100.0],["2014-12-02",94.8008,94.8008,92.942,92.942,51500.0],["2014-12-03",92.942,92.942,92.3224,92.3224,2100.0],["2014-12-04",91.393,91.393,91.393,91.393,102500.0],["2014-12-05",90.1537,90.1537,89.8439,90.1537,800.0],["2014-12-08",89.2243,89.2243,89.2243,89.2243,200.0],["2014-12-09",88.6047,88.6047,87.9851,88.2949,400.0],["2014-12-10",88.2949,88.2949,88.2949,88.2949,0.0],["2014-12-11",87.6753,87.6753,86.7458,86.7458,940.0],["2014-12-12",86.7458,86.7458,86.7458,86.7458,500.0],["2014-12-15",85.8164,85.8164,85.8164,85.8164,150.0],["2014-12-16",85.8164,85.8164,85.8164,85.8164,0.0],["2014-12-17",85.1968,85.1968,82.0987,82.0987,2290.0],["2014-12-18",82.4085,82.4085,82.0987,82.0987,1000.0],["2014-12-19",82.0988,82.0988,80.5497,80.5497,1400.0],["2014-12-22",79.6203,79.6203,79.6203,79.6203,200.0],["2014-12-23",79.6203,79.6203,79.6203,79.6203,0.0],["2014-12-24",79.6203,79.6203,79.6203,79.6203,550.0],["2014-12-26",79.6203,79.6203,79.6203,79.6203,100.0],["2014-12-29",79.6203,79.6203,79.6203,79.6203,0.0],["2014-12-30",80.5497,80.5497,80.5497,80.5497,400.0],["2014-12-31",80.5497,83.6478,80.5497,83.6478,1440.0],["2015-01-02",83.6478,83.6478,83.6478,83.6478,0.0],["2015-01-05",83.0282,83.0282,81.7889,81.7889,400.0],["2015-01-06",79.9301,79.9301,79.3105,79.3105,600.0],["2015-01-07",79.3105,79.3105,79.3105,79.3105,100.0],["2015-01-08",79.0007,79.2485,79.0007,79.0007,800.0],["2015-01-09",79.0007,79.0007,79.0007,79.0007,100.0],["2015-01-12",79.0007,79.0007,79.0007,79.0007,0.0],["2015-01-13",79.6203,79.6203,79.0007,79.0007,600.0],["2015-01-14",78.6909,78.6909,78.6909,78.6909,360.0],["2015-01-15",78.6909,78.6909,78.0713,78.0713,520.0],["2015-01-16",78.0713,78.0713,78.0713,78.0713,400.0],["2015-01-20",78.0713,78.0713,78.0713,78.0713,0.0],["2015-01-21",77.4517,77.4517,77.4517,77.4517,300.0],["2015-01-22",77.4517,77.4517,76.832,76.832,3250.0],["2015-01-23",76.832,76.832,76.832,76.832,0.0],["2015-01-26",76.832,77.1418,76.2124,76.3363,4200.0],["2015-01-27",76.3363,76.3363,76.3363,76.3363,0.0],["2015-01-28",75.9646,75.9646,74.3536,74.3536,3230.0],["2015-01-29",74.3536,74.3536,72.8046,72.8046,500.0],["2015-01-30",71.8752,71.8752,71.8752,71.8752,300.0],["2015-02-02",71.8752,71.8752,71.8752,71.8752,0.0],["2015-02-03",71.8752,71.8752,71.8752,71.8752,200.0],["2015-02-04",71.8752,71.8752,71.8752,71.8752,0.0],["2015-02-05",70.9457,70.9457,70.0163,70.0163,510.0],["2015-02-06",69.7065,69.7065,69.7065,69.7065,100.0],["2015-02-09",69.7065,69.7065,68.4673,69.7065,1580.0],["2015-02-10",69.7065,69.7065,69.7065,69.7065,0.0],["2015-02-11",68.1575,68.1575,68.1575,68.1575,300.0],["2015-02-12",68.1575,68.1575,68.1575,68.1575,0.0],["2015-02-13",67.228,67.228,65.679,65.679,2400.0],["2015-02-17",65.3692,65.3692,65.3692,65.3692,100.0],["2015-02-18",63.5103,63.5103,63.5103,63.5103,300.0],["2015-02-19",62.5809,62.8908,61.9613,62.8908,1960.0],["2015-02-20",62.8908,62.8908,62.8908,62.8908,0.0],["2015-02-23",60.4123,60.4123,60.4123,60.4123,270.0],["2015-02-24",60.4123,60.4123,60.4123,60.4123,1220.0],["2015-02-25",60.4123,60.4123,59.7927,59.7927,3620.0],["2015-02-26",59.9786,60.4123,59.9786,60.4123,5200.0],["2015-02-27",60.4123,61.6515,60.4123,61.6515,1100.0],["2015-03-02",60.7221,60.7221,60.7221,60.7221,220.0],["2015-03-03",60.7221,60.7221,60.4123,60.4123,1200.0],["2015-03-04",60.1025,60.1025,58.2436,60.1025,1000.0],["2015-03-05",61.3417,61.3417,60.4123,60.4123,6200.0],["2015-03-06",60.4123,60.4123,60.4123,60.4123,0.0],["2015-03-09",59.7927,60.4123,59.7927,60.4123,1000.0],["2015-03-10",58.8633,58.8633,58.5535,58.5535,200.0],["2015-03-11",58.2437,58.5535,58.2437,58.5535,670.0],["2015-03-12",58.5535,58.5535,58.5535,58.5535,0.0],["2015-03-13",58.5535,58.5535,58.5535,58.5535,0.0],["2015-03-16",57.624,57.624,55.7652,55.7652,400.0],["2015-03-17",56.075,56.075,54.8358,54.8358,1730.0],["2015-03-18",54.8358,54.8358,54.8358,54.8358,0.0],["2015-03-19",53.2867,54.526,53.2867,54.526,3000.0],["2015-03-20",54.526,54.526,54.526,54.526,0.0],["2015-03-23",54.526,54.526,54.526,54.526,0.0],["2015-03-24",52.6671,54.8358,51.1181,54.8358,1800.0],["2015-03-25",54.8358,54.8358,54.8358,54.8358,0.0],["2015-03-26",54.8358,54.8358,54.8358,54.8358,0.0],["2015-03-27",53.2867,54.8358,53.2867,54.8358,1050.0],["2015-03-30",53.2867,54.8358,53.2867,54.8358,270.0],["2015-03-31",53.9064,53.9064,53.9064,53.9064,300.0],["2015-04-01",53.9064,53.9064,53.9064,53.9064,0.0],["2015-04-02",53.2867,53.2867,43.9925,49.5691,105400.0],["2015-04-06",49.5691,49.5691,43.9925,45.8514,27050.0],["2015-04-07",45.8514,45.8514,45.8514,45.8514,0.0],["2015-04-08",48.7016,49.5691,41.8239,43.3729,18640.0],["2015-04-09",43.3729,43.6827,41.5141,41.8239,3440.0],["2015-04-10",42.4435,42.4435,41.5141,41.5141,6130.0],["2015-04-13",42.0717,42.0717,42.0717,42.0717,1000.0],["2015-04-14",41.2662,41.9478,41.2043,41.9478,2090.0],["2015-04-15",41.7619,41.7619,41.5141,41.5141,3110.0],["2015-04-16",41.5141,41.5141,41.5141,41.5141,0.0],["2015-04-17",42.0098,43.3729,42.0098,43.3729,2100.0],["2015-04-20",43.3729,43.6827,43.3729,43.6827,500.0],["2015-04-21",43.6827,43.6827,43.6827,43.6827,0.0],["2015-04-22",44.922,44.922,43.3729,43.9925,56410.0],["2015-04-23",43.9925,44.86,43.9925,44.3023,112900.0],["2015-04-24",44.3643,44.6122,43.9925,43.9925,11330.0],["2015-04-27",44.3024,44.3024,43.8067,43.8067,1360.0],["2015-04-28",43.912,43.912,43.1251,43.6827,1500.0],["2015-04-29",42.7533,42.7533,42.1337,42.7533,3310.0],["2015-04-30",42.1337,43.3729,41.8239,43.0631,2001050.0],["2015-05-01",42.7533,42.7533,42.7533,42.7533,500.0],["2015-05-04",42.7533,42.7533,42.7533,42.7533,0.0],["2015-05-05",42.4435,42.4435,42.4435,42.4435,1000720.0],["2015-05-06",42.4435,42.4435,42.4435,42.4435,191000.0],["2015-05-07",43.3729,43.3729,43.3729,43.3729,301360.0],["2015-05-08",42.4435,42.4435,42.4435,42.4435,40000.0],["2015-05-11",43.3729,43.3729,43.0631,43.0631,152000.0],["2015-05-12",42.7223,43.3729,42.7223,43.3729,3530.0],["2015-05-13",43.0631,43.0631,43.0631,43.0631,1000.0],["2015-05-14",42.4435,44.2404,42.4435,43.9925,1534900.0],["2015-05-15",43.9925,44.1475,43.9925,43.9925,54230.0],["2015-05-18",43.9306,43.9306,43.6827,43.6827,960.0],["2015-05-19",43.5588,43.5588,42.7533,42.7533,10810.0],["2015-05-20",42.7533,43.0631,42.7533,43.0631,800.0],["2015-05-21",42.7533,43.0631,42.7533,42.7533,5700.0],["2015-05-22",42.8772,43.8686,42.8772,43.6827,21980.0],["2015-05-26",43.3729,43.9926,43.3729,43.9306,74050.0],["2015-05-27",44.2404,44.6122,44.2404,44.6122,7100.0],["2015-05-28",44.3023,44.6122,44.3023,44.3023,5900.0],["2015-05-29",44.3024,44.4882,44.3024,44.4882,3600.0],["2015-06-01",44.4882,44.4882,44.1165,44.2404,14600.0],["2015-06-02",44.1165,44.4882,43.9925,44.4882,6000.0],["2015-06-03",44.4882,44.798,44.4882,44.798,200.0],["2015-06-04",44.6122,44.922,43.9925,44.2404,12430.0],["2015-06-05",44.0235,44.3023,44.0235,44.3023,310.0],["2015-06-08",44.3023,44.3023,44.3023,44.3023,0.0],["2015-06-09",44.3023,44.3023,44.3023,44.3023,0.0],["2015-06-10",43.9925,43.9925,43.9925,43.9925,1500.0],["2015-06-11",43.9925,43.9925,43.9925,43.9925,0.0],["2015-06-12",43.9925,43.9925,43.9925,43.9925,0.0],["2015-06-15",43.9925,43.9925,43.9925,43.9925,0.0],["2015-06-16",43.9925,43.9925,43.9925,43.9925,920.0],["2015-06-17",44.6122,44.922,43.9925,44.6122,128500.0],["2015-06-18",44.6122,44.6122,44.6122,44.6122,1650.0],["2015-06-19",44.4572,44.4572,44.3023,44.3023,300.0],["2015-06-22",44.6121,44.6121,44.4263,44.4263,900.0],["2015-06-23",44.5812,44.6122,44.5812,44.6122,1700.0],["2015-06-24",44.6122,45.3557,44.6122,45.3557,32710.0],["2015-06-25",45.2318,45.2318,44.7361,45.1079,57590.0],["2015-06-26",45.5416,45.5416,44.922,44.922,9800.0],["2015-06-29",44.9839,44.9839,44.922,44.922,200.0],["2015-06-30",45.2318,45.2318,44.6122,44.6122,58280.0],["2015-07-01",45.2318,45.2318,44.922,44.922,37290.0],["2015-07-02",44.922,44.922,44.922,44.922,100.0],["2015-07-06",44.6122,44.922,44.6122,44.922,920.0],["2015-07-07",44.6122,44.6122,43.3729,43.6827,8800.0],["2015-07-08",43.0631,43.0631,42.8772,42.8772,1700.0],["2015-07-09",43.3729,43.3729,42.4435,42.4435,31260.0],["2015-07-10",42.4435,43.3729,42.1337,43.3729,13430.0],["2015-07-13",43.3729,43.3729,43.3729,43.3729,320.0],["2015-07-14",43.3729,43.3729,43.1871,43.1871,3500.0],["2015-07-15",43.3729,44.6122,43.1251,44.3023,2830.0],["2015-07-16",44.922,44.922,44.6122,44.6122,5400.0],["2015-07-17",45.2318,47.2145,45.2318,45.2318,29200.0],["2015-07-20",44.6122,48.02,42.4435,46.1612,90600.0],["2015-07-21",48.3298,48.6396,46.1922,46.5949,127000.0],["2015-07-22",47.4004,47.5553,45.2318,46.7189,138670.0],["2015-07-23",47.6483,47.6483,46.0373,46.5949,52250.0],["2015-07-24",46.8428,47.0286,44.0545,44.0545,146990.0],["2015-07-27",44.6122,45.9134,43.9926,44.922,83520.0],["2015-07-28",46.1612,46.1612,43.9925,44.0545,65700.0],["2015-07-29",44.5502,44.922,44.1351,44.3023,75000.0],["2015-07-30",44.6122,44.86,43.6827,44.2404,53430.0],["2015-07-31",43.8067,45.5416,43.8067,45.0459,43000.0],["2015-08-03",44.5502,45.0459,44.0545,44.4882,40700.0],["2015-08-04",45.7894,45.7894,44.1165,44.3023,24130.0],["2015-08-05",43.0631,47.7102,43.0631,45.7894,117490.0],["2015-08-06",46.2851,47.0906,44.7361,46.0373,55000.0],["2015-08-07",46.471,46.471,43.9925,44.5502,36640.0],["2015-08-10",44.5502,45.6035,44.3643,44.86,13620.0],["2015-08-11",43.9306,45.4796,43.9306,44.3023,42990.0],["2015-08-12",43.9306,44.1784,43.0631,43.311,100760.0],["2015-08-13",42.6294,44.575,42.1957,43.0631,92480.0],["2015-08-14",43.3729,43.4968,42.4435,43.0012,12700.0],["2015-08-17",43.0631,43.0631,41.3902,41.4521,54060.0],["2015-08-18",40.8325,41.4397,38.6639,39.0356,28840.0],["2015-08-19",39.3454,39.5933,36.805,37.0529,4780.0],["2015-08-20",37.1768,39.4074,37.1768,37.9823,32410.0],["2015-08-21",37.7964,37.8584,36.5572,36.5572,27320.0],["2015-08-24",30.9807,37.1768,30.9807,34.6983,163700.0],["2015-08-25",35.5038,35.5038,32.5917,33.3352,89420.0],["2015-08-26",33.1617,34.2646,32.4677,33.707,46860.0],["2015-08-27",34.6983,34.6983,33.3972,33.645,33460.0],["2015-08-28",34.0168,34.8223,34.0168,34.1407,27070.0],["2015-08-31",33.8309,35.318,32.7156,34.8842,73650.0],["2015-09-01",34.2027,34.6364,33.583,34.3885,25080.0],["2015-09-02",34.2646,34.7603,31.6003,34.5125,139440.0],["2015-09-03",34.5125,34.6983,33.2732,34.0787,86180.0],["2015-09-04",34.0787,34.3885,33.2732,34.0787,73790.0],["2015-09-08",33.1493,34.0168,31.6003,32.2199,83180.0],["2015-09-09",32.7156,33.1493,31.8481,32.6536,82980.0],["2015-09-10",32.4677,32.5297,31.6622,31.972,70880.0],["2015-09-11",32.1579,32.2199,29.7414,30.423,109320.0],["2015-09-14",30.1752,30.9187,29.7414,30.2991,58580.0],["2015-09-15",30.6709,30.8567,29.1838,29.4316,38990.0],["2015-09-16",29.4316,30.423,28.6881,29.6175,55300.0],["2015-09-17",30.2991,30.7328,29.2458,29.4936,57920.0],["2015-09-18",29.7414,30.2371,29.1218,29.4316,118930.0],["2015-09-21",30.1132,30.2991,29.1218,29.3697,46750.0],["2015-09-22",29.6175,29.8034,28.5022,29.1838,44740.0],["2015-09-23",29.1838,29.1838,27.3869,27.7587,69640.0],["2015-09-24",27.1391,28.3163,26.7053,28.3163,46090.0],["2015-09-25",28.0065,28.0065,26.2716,27.0771,86990.0],["2015-09-28",27.0151,27.0151,23.6692,24.4747,55580.0],["2015-09-29",24.2269,25.0943,24.1649,24.2269,48470.0],["2015-09-30",24.2269,25.0324,24.1649,24.2269,96750.0],["2015-10-01",24.4128,24.5986,22.8637,22.8637,54400.0],["2015-10-02",22.8637,23.2975,19.8276,21.8724,317850.0],["2015-10-05",21.3767,23.1735,21.3147,22.9257,152340.0],["2015-10-06",22.6778,23.1426,21.7484,22.1202,154350.0],["2015-10-07",21.9963,22.9257,21.0669,21.6245,78320.0],["2015-10-08",21.3147,21.6865,21.0668,21.5006,465700.0],["2015-10-09",21.7484,22.083,21.5006,21.6865,101400.0],["2015-10-12",21.1908,21.6245,20.2614,20.6951,94420.0],["2015-10-13",20.1374,21.1288,20.0135,20.1374,97940.0],["2015-10-14",20.5092,21.5625,20.1374,21.3767,103690.0],["2015-10-15",21.6245,21.8104,20.2614,21.2527,78630.0],["2015-10-16",21.6245,21.6865,20.1994,20.4472,99020.0],["2015-10-19",20.4472,20.5092,19.8276,19.9516,56060.0],["2015-10-20",19.8276,20.1374,19.208,19.5798,8760.0],["2015-10-21",19.5178,19.5798,19.208,19.27,61580.0],["2015-10-22",19.27,19.3319,17.2872,18.4645,519790.0],["2015-10-23",18.3406,18.3406,17.3492,17.9068,93770.0],["2015-10-26",17.9068,18.4335,15.1186,16.4817,487670.0],["2015-10-27",16.5437,16.7296,14.8707,15.1186,137840.0],["2015-10-28",14.9327,16.048,14.2511,15.8001,396370.0],["2015-10-29",15.5523,15.7382,14.9327,15.2425,543490.0],["2015-10-30",15.1805,15.4903,14.5609,14.8707,203000.0],["2015-11-02",14.6229,15.4903,14.437,15.2425,265060.0],["2015-11-03",15.1805,15.1805,14.7468,14.9327,75320.0],["2015-11-04",14.9946,14.9946,11.8408,13.3837,360400.0],["2015-11-05",13.3836,13.3836,11.153,12.3303,1507750.0],["2015-11-06",12.3303,12.9375,11.8966,12.0825,408230.0],["2015-11-09",11.6487,12.0825,10.8432,10.9052,1864380.0],["2015-11-10",10.7193,10.7193,9.7589,9.9758,1971600.0],["2015-11-11",9.9138,10.7813,9.2322,10.2856,162660.0],["2015-11-12",10.3475,10.7193,10.0997,10.5954,1671120.0],["2015-11-13",10.5334,10.5334,10.1121,10.2856,255320.0],["2015-11-16",10.4095,11.4009,10.0997,11.3389,180120.0],["2015-11-17",11.215,13.3217,10.5334,13.1978,198370.0],["2015-11-18",13.2597,13.3217,11.7107,11.7727,357440.0],["2015-11-19",11.7727,11.8966,9.9758,10.7193,128740.0],["2015-11-20",10.6573,10.8432,10.0377,10.2856,252310.0],["2015-11-23",10.1617,10.5334,9.666,9.9758,215220.0],["2015-11-24",9.8519,10.2856,9.7279,10.2236,76870.0],["2015-11-25",10.2236,10.3475,10.0377,10.3475,66750.0],["2015-11-27",10.3475,10.8432,10.3475,10.4715,24960.0],["2015-11-30",10.4715,10.5334,9.2942,9.7899,314740.0],["2015-12-01",10.3475,11.0291,9.542,10.3475,189360.0],["2015-12-02",10.4715,10.4715,9.7899,10.0377,95700.0],["2015-12-03",9.9758,10.4715,9.9138,10.4715,139520.0],["2015-12-04",10.3475,10.3475,9.8457,10.0997,82900.0],["2015-12-07",9.9758,10.2236,9.7279,9.9138,118610.0],["2015-12-08",9.7899,9.9138,9.7279,9.7279,155160.0],["2015-12-09",9.7279,10.0997,9.7279,10.0377,302360.0],["2015-12-10",10.0997,10.0997,9.7899,10.0377,9990.0],["2015-12-11",10.0377,10.0377,9.542,9.666,59970.0],["2015-12-14",9.604,9.666,8.8976,9.2322,174900.0],["2015-12-15",8.9224,8.9844,8.2409,8.9224,254550.0],["2015-12-16",8.6126,8.6126,7.993,8.1169,100830.0],["2015-12-17",8.055,8.055,7.1875,7.3114,159780.0],["2015-12-18",7.4354,7.4354,6.9397,7.1256,112180.0],["2015-12-21",7.0636,7.3114,6.9397,7.0636,36130.0],["2015-12-22",7.0636,7.3734,7.0636,7.2495,91580.0],["2015-12-23",7.3734,7.4973,7.1256,7.4973,263960.0],["2015-12-24",7.4973,9.604,7.4973,9.4801,170200.0],["2015-12-28",9.3562,11.0291,8.7985,8.9844,204680.0],["2015-12-29",8.7985,8.7985,8.4267,8.7365,49670.0],["2015-12-30",9.0464,9.2942,8.6746,8.7365,62030.0],["2015-12-31",8.7985,9.2322,8.7985,9.2322,7980.0],["2016-01-04",9.4181,9.604,8.9844,9.2322,61020.0],["2016-01-05",9.1083,9.4801,8.7985,9.4801,38080.0],["2016-01-06",9.604,9.604,8.5507,8.6746,64360.0],["2016-01-07",8.4887,8.4887,7.2495,7.3114,101350.0],["2016-01-08",7.4973,7.8071,7.3672,7.8071,125740.0],["2016-01-11",7.8691,7.8691,6.8777,7.3734,34510.0],["2016-01-12",7.1256,7.3052,6.9397,7.0016,68240.0],["2016-01-13",7.1256,7.1256,6.382,6.5679,64640.0],["2016-01-14",6.5059,7.5593,6.1961,6.8157,136700.0],["2016-01-15",6.8157,7.0636,5.5889,6.2581,35240.0],["2016-01-19",6.444,6.5059,6.1961,6.382,30680.0],["2016-01-20",5.9483,7.3114,5.9173,7.1256,94060.0],["2016-01-21",7.1875,7.8691,7.1256,7.4973,66840.0],["2016-01-22",7.3734,7.8691,7.1875,7.4354,32800.0],["2016-01-25",7.4973,7.993,6.7538,7.0636,132830.0],["2016-01-26",7.0016,7.0326,5.9483,6.159,141470.0],["2016-01-27",6.382,6.382,5.9545,6.1961,74590.0],["2016-01-28",6.1961,6.4997,6.0041,6.2581,57010.0],["2016-01-29",6.1961,6.382,5.9793,6.2581,51700.0],["2016-02-01",6.1961,6.2581,6.0722,6.1342,38940.0],["2016-02-02",6.1342,6.1342,5.7624,5.7996,57030.0],["2016-02-03",6.1032,6.1961,5.6509,5.7872,47320.0],["2016-02-04",5.7624,5.7934,5.4898,5.4898,104470.0],["2016-02-05",5.5146,5.6385,4.9569,5.2667,42720.0],["2016-02-08",4.9569,5.0003,4.1824,4.5232,59080.0],["2016-02-09",4.2753,4.5851,3.5938,3.6557,135110.0],["2016-02-10",3.507,3.5194,3.0051,3.0361,204960.0],["2016-02-11",3.191,3.191,3.0361,3.0919,64850.0],["2016-02-12",3.0981,3.0981,2.8007,2.9184,31230.0],["2016-02-16",3.0361,3.16,3.0361,3.0547,32350.0],["2016-02-17",3.0981,3.5256,3.0361,3.2158,220460.0],["2016-02-18",3.4079,3.4636,3.0981,3.129,132510.0],["2016-02-19",3.3893,3.3893,3.0795,3.1043,31710.0],["2016-02-22",2.9679,3.253,2.9679,3.16,97450.0],["2016-02-23",3.16,3.16,3.0981,3.16,22950.0],["2016-02-24",3.16,3.16,3.0981,3.1538,72810.0],["2016-02-25",3.16,3.16,2.9741,3.0981,126810.0],["2016-02-26",3.16,3.7177,3.1538,3.7177,194930.0],["2016-02-29",3.7796,4.6471,3.5938,4.3497,82150.0],["2016-03-01",4.6471,4.6471,3.8354,3.9098,97350.0],["2016-03-02",3.9841,4.1452,3.4079,4.0275,103210.0],["2016-03-03",4.0275,4.5232,3.9036,4.2382,172490.0],["2016-03-04",4.4612,5.3906,4.1204,4.9569,564540.0],["2016-03-07",4.9383,8.055,4.9383,7.5593,901080.0],["2016-03-08",8.055,10.7813,6.8157,7.1875,1160790.0],["2016-03-09",7.0636,7.7452,5.8182,6.1961,411430.0],["2016-03-10",6.1961,6.6918,5.781,5.8244,136840.0],["2016-03-11",5.8491,5.9979,4.9569,5.1986,125650.0],["2016-03-14",5.6509,5.8182,5.0808,5.4216,44610.0],["2016-03-15",5.4836,5.6385,4.771,5.0313,96810.0],["2016-03-16",5.2667,5.2667,4.8082,4.8826,58460.0],["2016-03-17",4.833,4.833,4.3993,4.4736,23630.0],["2016-03-18",4.6471,4.6471,3.9655,4.3373,164760.0],["2016-03-21",4.0275,4.3373,4.0275,4.3373,48170.0],["2016-03-22",4.1514,4.3311,4.0275,4.0399,42190.0],["2016-03-23",4.1514,4.2134,3.7177,3.8912,78790.0],["2016-03-24",4.0275,4.0275,3.6,3.7611,119630.0],["2016-03-28",3.8912,3.9036,3.5318,3.6557,37360.0],["2016-03-29",3.7177,3.7177,3.4079,3.5318,99200.0],["2016-03-30",3.5318,3.9655,3.4698,3.8292,255450.0],["2016-03-31",3.9779,4.0275,3.7858,3.9655,204600.0],["2016-04-01",3.7796,3.9036,3.476,3.6062,49530.0],["2016-04-04",3.5008,3.7177,3.2592,3.2592,336410.0],["2016-04-05",3.3831,3.5318,3.1786,3.4698,45400.0],["2016-04-06",3.4698,3.4698,3.284,3.3087,40110.0],["2016-04-07",3.284,3.7734,3.16,3.4698,182020.0],["2016-04-08",3.4327,3.5318,3.222,3.4698,1124700.0],["2016-04-11",3.5318,3.9036,3.5318,3.7115,1459740.0],["2016-04-12",3.9655,4.0275,3.4079,3.6867,1211080.0],["2016-04-13",3.6867,3.9036,3.4698,3.6247,549750.0],["2016-04-14",3.7177,3.8106,3.6247,3.7796,448780.0],["2016-04-15",3.7611,4.2753,3.7239,3.9717,976460.0],["2016-04-18",4.0833,4.6471,4.0833,4.3993,93460.0],["2016-04-19",4.4612,4.6471,4.2444,4.2444,1504540.0],["2016-04-20",4.4055,4.5232,4.2753,4.3373,669320.0],["2016-04-21",4.4612,4.4612,4.0275,4.2567,584710.0],["2016-04-22",4.1452,4.3993,4.0894,4.2134,228390.0],["2016-04-25",4.1514,4.5851,4.1514,4.5232,262090.0],["2016-04-26",4.5418,4.771,4.2567,4.3373,298060.0],["2016-04-27",4.3993,4.6409,4.2753,4.5851,205350.0],["2016-04-28",4.6471,7.3114,4.5294,5.5765,3205770.0],["2016-04-29",6.6918,7.4354,5.7624,6.382,1483480.0],["2016-05-02",6.1961,6.1961,5.2667,5.2667,358940.0],["2016-05-03",5.0313,5.3101,4.8082,4.8268,59980.0],["2016-05-04",4.8949,5.2667,4.802,4.8578,172020.0],["2016-05-05",4.9755,5.2667,4.833,4.833,84980.0],["2016-05-06",4.8949,5.0746,4.6471,4.771,6190.0],["2016-05-09",4.771,4.8826,4.0275,4.0523,276030.0],["2016-05-10",3.7177,3.9036,3.4203,3.7177,273200.0],["2016-05-11",3.7796,3.7796,3.4079,3.6557,161720.0],["2016-05-12",3.7177,3.7363,3.4079,3.4079,152000.0],["2016-05-13",3.4698,3.5814,3.0361,3.0981,1787000.0],["2016-05-16",3.0981,3.0981,2.9741,3.0361,132180.0],["2016-05-17",3.0361,3.5876,2.9741,3.253,1014200.0],["2016-05-18",3.253,3.5318,3.1043,3.16,250700.0],["2016-05-19",3.16,3.6495,3.16,3.222,663820.0],["2016-05-20",3.253,3.4079,2.9741,3.0423,335100.0],["2016-05-23",3.222,3.222,3.0051,3.0981,225000.0],["2016-05-24",3.16,3.222,2.7883,3.0361,188860.0],["2016-05-25",2.9741,3.16,2.7883,3.16,192260.0],["2016-05-26",2.9741,3.9965,2.9741,3.8354,944440.0],["2016-05-27",3.8354,3.8416,3.5318,3.6557,28890.0],["2016-05-31",3.6557,3.6557,3.5318,3.5566,139350.0],["2016-06-01",3.5938,3.5938,3.253,3.3459,256220.0],["2016-06-02",3.2839,3.4327,3.16,3.4079,80600.0],["2016-06-03",3.3459,3.4079,3.1848,3.2716,11150.0],["2016-06-06",3.3459,3.4698,3.222,3.284,148040.0],["2016-06-07",3.3459,3.4079,2.8502,3.16,231000.0],["2016-06-08",3.222,3.3459,3.0981,3.222,112310.0],["2016-06-09",2.9741,3.569,2.9741,3.3459,111070.0],["2016-06-10",3.916,4.4612,3.4079,3.6557,919530.0],["2016-06-13",3.7177,3.8416,3.4079,3.6557,298720.0],["2016-06-14",3.4079,3.5814,3.4079,3.5318,17870.0],["2016-06-15",3.4698,3.5318,3.222,3.3459,103570.0],["2016-06-16",3.5008,3.5008,3.16,3.284,23410.0],["2016-06-17",3.222,3.4079,3.0981,3.4079,229880.0],["2016-06-20",3.4698,3.6991,3.2839,3.4079,251460.0],["2016-06-21",3.3459,3.6123,3.3087,3.5318,170050.0],["2016-06-22",3.6247,3.7796,3.507,3.5318,147770.0],["2016-06-23",3.4698,3.9655,3.4698,3.7177,224200.0],["2016-06-24",3.7177,3.7487,3.4265,3.5752,154230.0],["2016-06-27",3.6557,3.6557,3.191,3.191,70900.0],["2016-06-28",3.284,3.4574,3.2282,3.4141,38460.0],["2016-06-29",3.4141,3.4512,3.2158,3.3335,83750.0],["2016-06-30",3.222,3.6991,3.222,3.5318,129940.0],["2016-07-01",3.5938,4.548,3.5318,4.2258,293640.0],["2016-07-05",3.7796,3.7796,3.5132,3.5132,589150.0],["2016-07-06",3.6495,3.6495,3.222,3.284,410040.0],["2016-07-07",3.222,3.4698,3.222,3.284,222680.0],["2016-07-08",3.129,3.9891,3.1167,3.6309,144200.0],["2016-07-11",3.7734,3.9593,3.6,3.7301,66900.0],["2016-07-12",3.8726,4.4736,3.8726,4.1514,69300.0],["2016-07-13",4.1638,4.3373,4.1328,4.1948,92900.0],["2016-07-14",4.1427,4.1824,4.0461,4.0647,28700.0],["2016-07-15",4.1018,4.1056,3.7487,3.7487,16300.0],["2016-07-18",3.7239,4.0145,3.7177,3.7177,52200.0],["2016-07-19",3.6929,3.9215,3.6929,3.8974,21000.0],["2016-07-20",3.8354,3.8788,3.8106,3.8106,15700.0],["2016-07-21",3.8788,4.6409,3.8478,4.3683,270800.0],["2016-07-22",4.3993,4.5721,4.139,4.2629,58700.0],["2016-07-25",4.2939,4.2939,3.7858,3.9345,43100.0],["2016-07-26",3.8664,3.8763,3.7301,3.823,30600.0],["2016-07-27",3.7425,3.8292,3.7177,3.8106,18900.0],["2016-07-28",3.7425,3.792,3.6867,3.7115,48400.0],["2016-07-29",3.7115,3.7115,3.5938,3.6371,19400.0],["2016-08-01",3.6433,3.7425,3.4698,3.5256,47100.0],["2016-08-02",3.5318,3.9438,3.4946,3.6123,107300.0],["2016-08-03",3.5628,3.6241,3.4698,3.5659,18900.0],["2016-08-04",3.4698,3.5343,3.1662,3.1848,39400.0],["2016-08-05",3.2158,3.3273,3.1972,3.3025,19700.0],["2016-08-08",3.284,3.284,3.1724,3.1724,18100.0],["2016-08-09",3.2716,3.2809,3.1662,3.1786,29100.0],["2016-08-10",3.2158,3.2282,3.1662,3.191,21800.0],["2016-08-11",3.191,3.2778,3.0981,3.0981,29500.0],["2016-08-12",3.1229,3.1414,3.0361,3.0609,21400.0],["2016-08-15",3.0361,3.1167,2.8502,2.9543,38300.0],["2016-08-16",2.9494,2.9494,2.5094,2.5776,102400.0],["2016-08-17",2.5962,2.6024,2.3359,2.4289,55000.0],["2016-08-18",2.4413,2.5856,2.4413,2.5094,8300.0],["2016-08-19",2.5466,2.577,2.3669,2.5094,21400.0],["2016-08-22",2.4908,2.4908,2.2442,2.3359,21900.0],["2016-08-23",2.3917,2.4599,2.3359,2.4599,9600.0],["2016-08-24",2.3855,2.6024,2.3855,2.4785,43500.0],["2016-08-25",2.4723,2.7201,2.4723,2.5714,37800.0],["2016-08-26",2.5838,3.3769,2.5838,3.0423,678100.0],["2016-08-29",3.0485,3.1984,2.7883,2.9122,83500.0],["2016-08-30",2.9432,2.9679,2.7703,2.8254,26100.0],["2016-08-31",2.844,2.9865,2.7201,2.8316,48500.0],["2016-09-01",2.9122,2.9549,2.4289,2.5838,118300.0],["2016-09-02",2.6643,2.6953,2.5534,2.6705,6300.0],["2016-09-06",2.7635,2.7635,2.621,2.6581,33000.0],["2016-09-07",2.6643,2.9865,2.6643,2.8812,57300.0],["2016-09-08",2.9308,3.1662,2.8973,3.0051,51600.0],["2016-09-09",3.0795,3.0857,2.8007,2.9494,42400.0],["2016-09-12",2.875,3.2963,2.8347,3.0733,75400.0],["2016-09-13",3.129,3.1476,2.8688,2.8688,49000.0],["2016-09-14",2.7821,2.8936,2.7282,2.8068,25300.0],["2016-09-15",2.844,2.844,2.7573,2.8007,15000.0],["2016-09-16",2.7387,3.0237,2.6997,2.8626,61900.0],["2016-09-19",2.9741,3.1749,2.9679,3.0733,95900.0],["2016-09-20",3.1105,3.1743,2.9122,2.9122,21600.0],["2016-09-21",2.9679,3.1606,2.9618,3.0981,47300.0],["2016-09-22",3.129,3.4079,2.9741,2.9741,142600.0],["2016-09-23",3.0981,3.1805,3.0361,3.0361,49900.0],["2016-09-26",3.0485,3.0981,2.9308,2.9308,17800.0],["2016-09-27",2.9246,3.1105,2.8769,2.9741,18600.0],["2016-09-28",2.9989,2.9989,2.6334,2.8502,52600.0],["2016-09-29",2.844,2.8924,2.6767,2.7883,68700.0],["2016-09-30",2.8378,3.0547,2.8007,2.8378,84900.0],["2016-10-03",2.8688,2.8688,2.7573,2.7759,29000.0],["2016-10-04",2.7945,2.8304,2.699,2.7015,13700.0],["2016-10-05",2.7511,2.8713,2.585,2.7945,49100.0],["2016-10-06",2.9741,5.1118,2.9122,4.0151,6988800.0],["2016-10-07",3.7177,3.9965,3.6433,3.7301,629700.0],["2016-10-10",3.5752,3.6557,3.3645,3.4636,231900.0],["2016-10-11",3.3335,3.4438,3.3335,3.4327,37800.0],["2016-10-12",3.4079,3.5448,3.1972,3.3149,28000.0],["2016-10-13",3.129,3.3459,3.0981,3.2901,41300.0],["2016-10-14",3.2963,3.3459,3.253,3.3211,35200.0],["2016-10-17",3.3149,3.4079,3.3149,3.3211,43500.0],["2016-10-18",3.3521,3.4711,3.284,3.3831,52900.0],["2016-10-19",3.3459,3.4327,3.3335,3.3893,58100.0],["2016-10-20",3.3273,3.4698,3.2282,3.2592,116700.0],["2016-10-21",3.4079,3.4141,3.2901,3.3397,100600.0],["2016-10-24",3.4203,3.9005,3.4203,3.5008,168100.0],["2016-10-25",3.5132,3.6805,3.5008,3.5814,49700.0],["2016-10-26",3.6433,3.916,3.569,3.7487,107500.0],["2016-10-27",3.8726,4.1452,3.8106,4.0089,123700.0],["2016-10-28",3.9655,4.1266,3.823,3.8354,115900.0],["2016-10-31",4.0399,4.1824,3.8602,4.0523,106800.0],["2016-11-01",4.0523,4.1477,3.6495,3.6495,142400.0],["2016-11-02",3.6062,3.6495,3.4203,3.5132,53700.0],["2016-11-03",3.4389,3.6371,3.3831,3.4203,77800.0],["2016-11-04",3.445,3.5752,3.4017,3.4389,61500.0],["2016-11-07",3.3769,3.6,3.3521,3.4574,153700.0],["2016-11-08",3.445,3.445,3.3583,3.445,34300.0],["2016-11-09",3.4079,3.6557,3.3087,3.6,61800.0],["2016-11-10",3.6309,4.5356,3.6309,4.3063,233000.0],["2016-11-11",4.4922,4.6471,4.0461,4.3063,248500.0],["2016-11-14",4.2629,5.1986,4.2196,5.1118,631400.0],["2016-11-15",5.6385,6.9459,5.0784,6.413,1360800.0],["2016-11-16",6.9025,9.1393,6.8157,7.1565,1604100.0],["2016-11-17",7.2805,7.4354,5.18,5.3844,762100.0],["2016-11-18",5.3535,5.9545,5.1428,5.6571,233400.0],["2016-11-21",5.5765,5.6571,5.1924,5.5827,134400.0],["2016-11-22",5.4216,5.5827,4.9631,5.18,94100.0],["2016-11-23",5.0746,5.5517,4.9142,5.1428,98800.0],["2016-11-25",5.0932,5.2048,4.8949,4.9321,30700.0],["2016-11-28",4.9631,5.3392,4.9631,5.0684,81100.0],["2016-11-29",5.0127,5.6819,4.9947,5.5579,99300.0],["2016-11-30",5.6323,5.6942,5.3659,5.4526,77700.0],["2016-12-01",5.5208,5.6131,5.3782,5.4526,49700.0],["2016-12-02",5.3782,5.5821,5.0808,5.2048,40600.0],["2016-12-05",5.1552,5.2048,4.7772,4.9507,100800.0],["2016-12-06",5.0065,5.0065,4.6899,4.7586,51900.0],["2016-12-07",4.7648,4.9736,4.7357,4.8764,49600.0],["2016-12-08",4.8887,4.9687,4.5851,4.6161,108700.0],["2016-12-09",4.4984,4.5095,3.9476,4.4426,259000.0],["2016-12-12",4.3373,4.5659,4.2753,4.3807,36600.0],["2016-12-13",4.4055,4.4922,4.2258,4.2815,55700.0],["2016-12-14",4.2258,4.3249,4.1576,4.1886,65000.0],["2016-12-15",4.2382,5.8491,4.1824,5.6695,229500.0],["2016-12-16",5.5084,5.7141,4.7215,5.1738,146100.0],["2016-12-19",5.1738,5.372,4.9073,5.0065,57300.0],["2016-12-20",5.0437,5.1354,4.4922,4.6657,84200.0],["2016-12-21",4.7029,4.903,4.4612,4.4612,32000.0],["2016-12-22",4.4674,4.5783,4.3187,4.3807,73000.0],["2016-12-23",4.4055,4.5244,4.2753,4.3311,145200.0],["2016-12-27",4.3373,4.4879,4.3373,4.4426,18800.0],["2016-12-28",4.4364,4.5727,4.3435,4.5232,111200.0],["2016-12-29",4.5108,4.5666,4.5108,4.5232,8800.0],["2016-12-30",4.5294,4.5851,4.4612,4.5727,30600.0],["2017-01-03",4.6471,5.0189,4.486,4.74,149300.0],["2017-01-04",4.7524,5.1428,4.6781,5.0808,58800.0],["2017-01-05",5.1428,5.3844,4.9817,5.1614,134100.0],["2017-01-06",4.9569,4.9755,4.7586,4.7586,71300.0],["2017-01-09",4.8949,4.9569,4.7586,4.8144,53700.0],["2017-01-10",4.8392,4.9383,4.6409,4.8082,32800.0],["2017-01-11",4.8392,5.0994,4.7462,4.9569,55100.0],["2017-01-12",5.0003,5.2419,4.9693,5.0065,57600.0],["2017-01-13",5.0684,5.8801,5.0684,5.5022,146100.0],["2017-01-17",5.496,5.8553,5.496,5.7686,104100.0],["2017-01-18",5.7934,6.8034,5.6602,6.0164,284800.0],["2017-01-19",6.1218,6.6546,6.1218,6.3263,163500.0],["2017-01-20",6.3572,7.0326,6.3201,6.6485,252600.0],["2017-01-23",6.9397,7.6274,6.8777,7.3238,332100.0],["2017-01-24",7.1875,7.1875,6.5059,6.6794,192900.0],["2017-01-25",6.6608,7.0388,6.3758,6.9706,129000.0],["2017-01-26",6.8839,7.107,6.5121,6.5927,206000.0],["2017-01-27",6.5803,6.6113,5.6261,5.9235,204900.0],["2017-01-30",6.0908,6.159,5.7128,5.75,76900.0],["2017-01-31",5.8863,6.035,5.7004,5.8553,97000.0],["2017-02-01",6.0474,6.0474,5.6261,5.7066,101900.0],["2017-02-02",5.7004,5.7066,5.6323,5.6942,55500.0],["2017-02-03",5.75,5.8801,5.6633,5.8182,153500.0],["2017-02-06",5.8306,6.1652,5.3975,5.688,295300.0],["2017-02-07",5.6447,5.7438,5.4526,5.5393,65400.0],["2017-02-08",5.5331,5.6942,5.3225,5.5022,101800.0],["2017-02-09",5.5765,5.8491,5.5765,5.6633,65600.0],["2017-02-10",5.7004,5.8863,5.7004,5.843,115000.0],["2017-02-13",6.0412,6.1466,5.9173,6.128,381900.0],["2017-02-14",6.2395,6.4316,5.9917,6.1466,260300.0],["2017-02-15",6.2085,6.2581,6.0908,6.1094,119200.0],["2017-02-16",6.1218,6.2333,5.9607,6.0226,109600.0],["2017-02-17",6.0288,6.1713,6.0102,6.1156,116500.0],["2017-02-21",6.1032,7.0946,6.1032,7.0388,387400.0],["2017-02-22",7.1503,7.3858,6.8157,7.361,216200.0],["2017-02-23",7.4354,7.6212,7.0202,7.2619,229900.0],["2017-02-24",7.2371,7.3114,6.8281,7.0388,212900.0],["2017-02-27",6.9335,7.2619,6.8591,7.2185,81200.0],["2017-02-28",7.1937,7.2185,7.0636,7.1751,139300.0],["2017-03-01",7.2495,7.4354,7.1615,7.4168,74400.0],["2017-03-02",7.1689,7.3709,6.5741,7.2061,129200.0],["2017-03-03",7.3486,7.3486,7.1875,7.1937,71700.0],["2017-03-06",7.1999,7.5469,6.7228,6.8343,80800.0],["2017-03-07",6.8219,6.8467,6.3634,6.5369,66000.0],["2017-03-08",6.5865,6.5989,6.2581,6.3448,47200.0],["2017-03-09",6.351,6.3758,6.1961,6.3139,67400.0],["2017-03-10",6.4378,6.6299,6.2767,6.6113,75900.0],["2017-03-13",6.5369,7.107,6.5369,7.076,178300.0],["2017-03-14",7.0698,7.1813,6.6608,7.1008,102500.0],["2017-03-15",7.1689,7.4354,7.0946,7.3362,232300.0],["2017-03-16",7.4354,7.8071,7.2247,7.3734,249400.0],["2017-03-17",7.361,7.6181,6.9583,7.5779,185600.0],["2017-03-20",7.5221,7.8691,7.3951,7.739,192500.0],["2017-03-21",7.8009,7.8443,6.4997,6.6175,264800.0],["2017-03-22",6.5059,7.0512,6.5059,6.6794,137500.0],["2017-03-23",6.6051,6.9149,6.6051,6.8963,79500.0],["2017-03-24",7.014,7.1565,6.8591,6.9645,72800.0],["2017-03-27",6.8343,6.9768,6.6305,6.8529,52500.0],["2017-03-28",7.3734,7.6584,7.2185,7.4849,217300.0],["2017-03-29",7.5159,7.739,7.5159,7.615,149300.0],["2017-03-30",7.5903,8.1355,7.5345,7.9125,272700.0],["2017-03-31",7.8071,7.8567,7.6274,7.7452,106700.0],["2017-04-03",7.7266,7.7266,7.2185,7.3796,109300.0],["2017-04-04",7.392,7.5903,7.2557,7.423,115700.0],["2017-04-05",7.4354,7.5903,7.3238,7.4539,107800.0],["2017-04-06",7.4601,8.0488,7.2619,7.7761,195600.0],["2017-04-07",7.8691,8.972,7.7266,8.9224,415200.0],["2017-04-10",8.9844,9.288,8.7923,8.8481,326100.0],["2017-04-11",8.8295,9.0216,8.6746,8.6932,95000.0],["2017-04-12",8.6684,8.7737,7.9744,7.9744,129500.0],["2017-04-13",7.9558,8.2099,7.8505,8.1107,73400.0],["2017-04-17",8.0983,8.0983,7.6274,7.7699,92500.0],["2017-04-18",7.6646,7.8009,7.5531,7.7514,75200.0],["2017-04-19",7.7514,7.9744,7.3176,7.3486,137000.0],["2017-04-20",7.4787,7.4787,7.0512,7.0884,130700.0],["2017-04-21",7.0946,7.3114,6.9273,7.1565,65000.0],["2017-04-24",7.2867,7.3424,6.939,7.2061,68100.0],["2017-04-25",7.2061,7.8505,7.1379,7.677,103700.0],["2017-04-26",7.6832,7.7266,7.4725,7.5283,34800.0],["2017-04-27",7.5283,7.6894,7.2247,7.3548,70800.0],["2017-04-28",7.3548,7.4292,7.1256,7.1379,58100.0],["2017-05-01",7.2371,7.2371,6.8219,6.9397,38500.0],["2017-05-02",7.045,7.045,6.5059,6.7476,131200.0],["2017-05-03",6.7166,6.7414,6.4006,6.413,106500.0],["2017-05-04",6.4068,6.7228,5.9049,6.0164,201500.0],["2017-05-05",6.0474,6.4812,6.0474,6.4068,85000.0],["2017-05-08",6.5059,6.6299,6.2643,6.3696,80500.0],["2017-05-09",6.0722,6.7414,6.0598,6.6794,140100.0],["2017-05-10",7.1256,7.2247,6.413,6.6423,105200.0],["2017-05-11",6.698,6.8312,6.3263,6.5493,83000.0],["2017-05-12",6.5121,6.5927,6.2959,6.4316,53800.0],["2017-05-15",6.475,6.5927,6.2457,6.3324,59400.0],["2017-05-16",6.3324,6.413,6.097,6.2333,59400.0],["2017-05-17",6.1713,6.3386,5.9359,6.2705,80900.0],["2017-05-18",6.0412,6.3201,6.0412,6.097,69000.0],["2017-05-19",6.1961,6.6175,6.172,6.5927,224500.0],["2017-05-22",6.6546,6.6546,6.1961,6.351,61900.0],["2017-05-23",6.3882,6.475,6.1528,6.3386,41300.0],["2017-05-24",6.2023,6.5059,6.1652,6.2271,100000.0],["2017-05-25",6.3077,6.3572,5.9111,6.0412,135500.0],["2017-05-26",6.0474,6.3944,6.0102,6.3944,52300.0],["2017-05-30",6.2271,6.2407,5.7066,5.719,167300.0],["2017-05-31",5.719,5.9241,5.6447,5.8058,63200.0],["2017-06-01",5.7252,6.079,5.7252,5.9421,48800.0],["2017-06-02",6.0164,6.1404,5.8863,5.9731,65900.0],["2017-06-05",5.9731,6.0784,5.8306,5.8987,63000.0],["2017-06-06",5.8677,6.1961,5.7748,6.066,52900.0],["2017-06-07",6.0598,6.2271,5.9483,6.0102,34200.0],["2017-06-08",5.9793,6.1608,5.8987,6.0722,80400.0],["2017-06-09",6.0536,6.8096,6.0536,6.2333,155200.0],["2017-06-12",6.2705,6.4935,6.2705,6.4068,86700.0],["2017-06-13",6.3572,6.6732,6.2705,6.3448,76800.0],["2017-06-14",6.3696,6.382,6.0784,6.1032,92100.0],["2017-06-15",6.0412,6.224,5.843,5.8801,119800.0],["2017-06-16",5.8553,5.9297,5.7004,5.8306,86000.0],["2017-06-19",5.8863,5.8863,5.5895,5.7066,103700.0],["2017-06-20",5.7872,5.7996,5.4836,5.5765,90200.0],["2017-06-21",5.6695,5.6942,5.2481,5.2977,207600.0],["2017-06-22",5.3349,5.5393,5.2977,5.434,113200.0],["2017-06-23",5.434,5.8801,5.434,5.75,922700.0],["2017-06-26",5.8615,5.8801,5.5115,5.7314,109800.0],["2017-06-27",5.7562,6.1713,5.6881,5.719,128700.0],["2017-06-28",5.8368,5.8553,5.5827,5.6509,69300.0],["2017-06-29",5.6571,5.8058,5.5827,5.7066,65400.0],["2017-06-30",5.7624,5.9545,5.6942,5.8677,72800.0],["2017-07-03",5.8863,6.0536,5.8739,5.9731,34900.0],["2017-07-05",6.0164,6.035,5.7314,5.9173,102800.0],["2017-07-06",5.8987,5.8987,5.5393,5.6075,100700.0],["2017-07-07",5.5827,5.6323,5.5022,5.6137,72600.0],["2017-07-10",5.5455,5.6509,5.4712,5.5951,49800.0],["2017-07-11",5.6075,5.8925,5.5455,5.8058,105700.0],["2017-07-12",5.8987,6.1528,5.8863,6.1094,93900.0],["2017-07-13",6.2209,6.7352,6.1775,6.4874,123700.0],["2017-07-14",6.5865,7.0202,6.3448,6.76,146500.0],["2017-07-17",6.7352,6.9583,6.6299,6.7042,57200.0],["2017-07-18",6.8034,6.8034,6.2581,6.3448,62200.0],["2017-07-19",6.3324,6.5989,6.2823,6.5307,44200.0],["2017-07-20",6.6856,6.8591,6.413,6.4378,68200.0],["2017-07-21",6.4997,6.4997,6.3201,6.3634,54900.0],["2017-07-24",6.4006,6.4812,6.2023,6.2705,50700.0],["2017-07-25",6.382,6.8715,6.382,6.475,134400.0],["2017-07-26",6.5059,6.7476,6.1961,6.2395,49000.0],["2017-07-27",6.2643,6.3201,5.9985,6.0908,52000.0],["2017-07-28",6.0846,6.4161,6.035,6.1032,32400.0],["2017-07-31",6.1404,6.3696,6.0846,6.3077,40300.0],["2017-08-01",6.3324,6.5059,6.273,6.4502,47500.0],["2017-08-02",6.4626,6.4626,6.1652,6.2767,58100.0],["2017-08-03",6.2891,6.4006,6.0784,6.1713,69900.0],["2017-08-04",6.1899,6.4997,6.1652,6.3572,85800.0],["2017-08-07",6.6608,7.2371,6.6361,7.0636,198900.0],["2017-08-08",6.8777,7.0016,6.5214,6.7538,182900.0],["2017-08-09",6.7538,6.791,6.5307,6.698,51000.0],["2017-08-10",6.7848,7.1937,6.7228,6.8715,112400.0],["2017-08-11",6.8715,7.5655,6.8715,7.3424,113800.0],["2017-08-14",7.4354,7.8629,7.4354,7.8009,106200.0],["2017-08-15",7.8443,7.9131,7.5717,7.6089,61000.0],["2017-08-16",7.6398,7.9806,7.3815,7.6956,130600.0],["2017-08-17",7.6956,8.055,7.4973,7.5469,71300.0],["2017-08-18",7.5283,7.6832,7.4694,7.677,49900.0],["2017-08-21",7.7452,7.8028,7.2185,7.4416,65500.0],["2017-08-22",7.4911,7.7669,7.3604,7.7514,66100.0],["2017-08-23",7.708,8.024,7.5531,7.8939,102000.0],["2017-08-24",7.9249,8.024,7.7879,7.9558,67800.0],["2017-08-25",7.993,8.7012,7.884,8.594,129400.0],["2017-08-28",8.7737,9.0402,8.4143,8.4887,79600.0],["2017-08-29",8.4082,8.7365,8.1603,8.6746,130200.0],["2017-08-30",8.6746,8.6746,8.5507,8.6312,57600.0],["2017-08-31",8.6932,8.9224,8.5321,8.6188,54500.0],["2017-09-01",8.5693,8.7675,8.5259,8.6746,36900.0],["2017-09-05",8.8047,8.8543,8.2409,8.3958,91300.0],["2017-09-06",8.5631,8.7458,8.5197,8.594,60300.0],["2017-09-07",8.7056,8.7985,8.4676,8.5878,44200.0],["2017-09-08",8.5878,8.6932,8.3109,8.4825,47800.0],["2017-09-11",8.4267,8.7613,8.4267,8.6312,49400.0],["2017-09-12",8.6746,8.6746,8.1789,8.2471,58500.0],["2017-09-13",8.1789,8.2037,7.8443,7.962,46700.0],["2017-09-14",7.9434,8.055,7.8691,7.9682,38700.0],["2017-09-15",7.9868,8.0674,7.8567,8.0364,70700.0],["2017-09-18",8.055,8.3338,7.9496,8.1851,29400.0],["2017-09-19",8.2471,8.2718,8.0116,8.1789,18300.0],["2017-09-20",8.3642,8.5073,8.1417,8.1851,52800.0],["2017-09-21",8.2099,8.309,7.77,7.8505,66600.0],["2017-09-22",7.8319,8.1473,7.6274,7.7823,86000.0],["2017-09-25",7.7266,7.7514,7.1008,7.2123,121900.0],["2017-09-26",7.1689,7.3424,7.1194,7.2681,66100.0],["2017-09-27",7.3052,7.6088,7.2867,7.5469,41800.0],["2017-09-28",7.5283,7.625,7.1757,7.2867,45900.0],["2017-09-29",7.2681,7.361,7.1379,7.1813,17600.0],["2017-10-02",7.1503,7.2743,6.9397,7.1503,46800.0],["2017-10-03",7.1194,7.4354,7.1008,7.3858,80700.0],["2017-10-04",7.3238,7.5779,7.252,7.3486,32100.0],["2017-10-05",7.3548,7.5655,7.33,7.5593,33100.0],["2017-10-06",7.4354,7.5655,7.3734,7.4601,89900.0],["2017-10-09",7.4354,7.4509,7.0822,7.107,70500.0],["2017-10-10",7.2247,7.6398,7.1689,7.4911,84800.0],["2017-10-11",7.5903,7.5903,7.3486,7.3982,15900.0],["2017-10-12",7.3672,7.5333,7.2805,7.3052,29700.0],["2017-10-13",7.4168,7.5407,7.392,7.5221,34000.0],["2017-10-16",7.5841,7.9924,7.5841,7.6646,58400.0],["2017-10-17",7.7452,7.9001,7.5593,7.6832,39400.0],["2017-10-18",7.7328,7.9868,7.708,7.8939,56900.0],["2017-10-19",7.8071,7.8443,7.5841,7.8009,37600.0],["2017-10-20",7.9001,8.2718,7.6398,8.0612,116900.0],["2017-10-23",8.0178,8.2532,7.7576,7.7638,69800.0],["2017-10-24",7.8257,7.9682,7.7328,7.7638,33000.0],["2017-10-25",7.646,7.646,6.9737,7.423,113800.0],["2017-10-26",7.2928,7.7018,7.2928,7.4725,59800.0],["2017-10-27",7.4663,7.5593,7.2619,7.4478,82500.0],["2017-10-30",7.4663,7.5395,7.3238,7.4106,46300.0],["2017-10-31",7.392,7.5159,7.2681,7.4416,81700.0],["2017-11-01",7.423,7.5097,7.1782,7.4478,81500.0],["2017-11-02",7.0822,7.3046,7.0184,7.1689,74700.0],["2017-11-03",7.2247,7.2928,7.045,7.1441,70500.0],["2017-11-06",7.1875,7.4818,7.1875,7.3424,80300.0],["2017-11-07",7.4663,7.4663,7.0202,7.0512,81200.0],["2017-11-08",7.0698,7.0698,6.8281,6.8715,66900.0],["2017-11-09",6.8467,7.0698,6.791,7.0078,76500.0],["2017-11-10",6.9335,7.0946,6.7544,6.9397,25600.0],["2017-11-13",6.9273,6.9552,6.8467,6.8591,41700.0],["2017-11-14",6.8529,6.8573,6.159,6.1899,153300.0],["2017-11-15",6.159,6.5741,6.0412,6.4935,104500.0],["2017-11-16",6.4997,6.6051,6.1652,6.2891,155500.0],["2017-11-17",6.2705,6.7104,6.2705,6.6051,64500.0],["2017-11-20",6.983,7.234,6.5989,7.1627,159100.0],["2017-11-21",7.2433,7.3573,6.9149,6.9645,73000.0],["2017-11-22",6.9954,7.0512,6.9025,6.983,18700.0],["2017-11-24",6.9583,7.1008,6.9583,7.0574,18000.0],["2017-11-27",7.076,7.1132,6.8591,6.8901,21300.0],["2017-11-28",6.9521,7.1132,6.9025,7.0326,37500.0],["2017-11-29",7.1132,7.3796,7.1008,7.2495,70100.0],["2017-11-30",7.2928,7.3734,7.0202,7.045,170100.0],["2017-12-01",7.2247,7.3486,6.9707,7.299,73900.0],["2017-12-04",7.4292,7.5097,7.2643,7.4849,84500.0],["2017-12-05",7.5159,7.5655,7.0574,7.1565,103100.0],["2017-12-06",7.1565,7.3176,7.0388,7.1565,90300.0],["2017-12-07",7.1379,7.2928,6.9149,7.0512,73100.0],["2017-12-08",7.1751,7.2123,7.0221,7.1627,79800.0],["2017-12-11",7.2247,7.5097,7.2247,7.4416,130700.0],["2017-12-12",7.4168,8.5085,7.3945,8.371,715100.0],["2017-12-13",8.309,8.3648,7.8567,7.9868,146800.0],["2017-12-14",7.9558,8.1541,7.8009,7.8567,88100.0],["2017-12-15",7.8939,8.2285,7.8133,7.9806,123100.0],["2017-12-18",8.2532,8.3028,8.0426,8.1479,123000.0],["2017-12-19",8.1975,8.4082,7.9744,8.0364,75800.0],["2017-12-20",8.0426,8.2347,7.9125,8.055,53700.0],["2017-12-21",8.1107,8.625,8.0736,8.4453,185800.0],["2017-12-22",8.4639,8.5011,8.2105,8.2409,40500.0],["2017-12-26",8.2161,8.3363,8.0302,8.2718,153500.0],["2017-12-27",8.2904,8.6002,8.2563,8.3896,76100.0],["2017-12-28",8.4082,8.4143,8.2161,8.402,29800.0],["2017-12-29",8.4639,8.4639,8.1975,8.2533,39900.0],["2018-01-02",8.2594,8.2904,8.0302,8.2223,75900.0],["2018-01-03",8.2409,8.5569,8.2409,8.3524,64700.0],["2018-01-04",8.371,8.8853,8.3028,8.6808,120600.0],["2018-01-05",8.7427,8.845,8.5693,8.594,70700.0],["2018-01-08",8.6498,8.656,8.3524,8.4329,57300.0],["2018-01-09",8.4701,8.5259,8.3028,8.34,62900.0],["2018-01-10",8.3152,8.3883,8.1789,8.2347,79700.0],["2018-01-11",8.1789,8.3276,8.1138,8.1293,69700.0],["2018-01-12",8.3648,8.8667,8.3276,8.8357,405000.0],["2018-01-16",9.003,9.3995,8.5259,8.656,383500.0],["2018-01-17",8.7118,8.7613,8.3276,8.6808,136000.0],["2018-01-18",8.6994,8.941,8.4515,8.5135,90200.0],["2018-01-19",8.4887,8.6684,8.309,8.5816,52300.0],["2018-01-22",8.5816,9.0525,8.5197,8.972,58500.0],["2018-01-23",8.9534,8.9782,8.625,8.7365,82200.0],["2018-01-24",8.8047,9.0649,8.5321,8.6498,68300.0],["2018-01-25",8.7427,8.9348,8.6188,8.7799,92500.0],["2018-01-26",8.8605,8.8605,8.6436,8.8171,68300.0],["2018-01-29",8.7923,8.8357,8.402,8.4887,96200.0],["2018-01-30",8.3896,8.5878,7.8133,7.9372,169400.0],["2018-01-31",7.993,8.2898,7.8939,8.0612,112200.0],["2018-02-01",7.9992,8.1913,7.7638,8.0426,70800.0],["2018-02-02",7.9311,7.9744,7.708,7.8009,66100.0],["2018-02-05",7.6832,8.024,7.4601,7.4973,88600.0],["2018-02-06",7.2185,7.9311,7.2185,7.7823,74300.0],["2018-02-07",7.8009,7.9744,7.5469,7.7452,59100.0],["2018-02-08",7.7204,7.8381,7.5531,7.5717,66900.0],["2018-02-09",7.677,7.7761,7.4849,7.708,168300.0],["2018-02-12",7.8071,8.1727,7.7947,7.9744,90900.0],["2018-02-13",7.9001,8.055,7.8071,7.9744,61500.0],["2018-02-14",7.931,8.1231,7.8325,8.0302,40200.0],["2018-02-15",8.1355,8.2836,7.962,8.2594,61400.0],["2018-02-16",8.2161,8.4267,8.2161,8.3462,48300.0],["2018-02-20",8.3028,8.7242,8.3028,8.5693,61100.0],["2018-02-21",8.6002,8.6498,8.3834,8.4577,38800.0],["2018-02-22",8.4763,8.6492,8.4763,8.5073,30400.0],["2018-02-23",8.5754,8.6126,8.2532,8.3524,32800.0],["2018-02-26",8.4082,8.5321,8.0909,8.5197,37800.0],["2018-02-27",8.4949,8.594,8.4391,8.4825,74500.0],["2018-02-28",8.5754,9.1579,8.5135,8.5259,148500.0],["2018-03-01",8.5259,8.9844,8.278,8.6622,164200.0],["2018-03-02",8.6064,8.9224,8.5197,8.8791,80600.0],["2018-03-05",8.8605,9.3128,8.8481,9.2013,188400.0],["2018-03-06",9.2322,9.4119,9.1083,9.2694,116400.0],["2018-03-07",9.1703,9.4057,8.9348,8.9658,65300.0],["2018-03-08",8.972,9.1889,8.91,9.1455,52400.0],["2018-03-09",9.2446,9.3747,8.9906,9.1641,101000.0],["2018-03-12",9.573,9.9076,9.3933,9.7837,411800.0],["2018-03-13",9.8766,10.0935,9.4491,9.5854,348800.0],["2018-03-14",9.6102,9.9572,9.4491,9.7837,267200.0],["2018-03-15",9.7899,9.8519,9.3438,9.4305,127800.0],["2018-03-16",9.4739,9.7217,9.3004,9.5111,183300.0],["2018-03-19",9.5235,9.5606,9.2446,9.5173,94900.0],["2018-03-20",9.5358,9.604,9.2942,9.35,88800.0],["2018-03-21",9.35,9.8147,9.35,9.6102,130700.0],["2018-03-22",9.5482,9.7341,9.3686,9.4057,127800.0],["2018-03-23",9.4429,9.4429,9.0711,9.0897,216100.0],["2018-03-26",9.2446,9.35,9.1021,9.2942,140000.0],["2018-03-27",9.2446,9.573,9.1517,9.2198,117600.0],["2018-03-28",9.1455,9.1765,8.4763,8.5754,231400.0],["2018-03-29",8.8791,9.2694,8.7489,8.8109,174600.0],["2018-04-02",8.7304,9.0773,8.5816,9.0278,128200.0],["2018-04-03",9.0216,9.1021,8.7334,8.8976,85500.0],["2018-04-04",8.6746,8.8976,8.4887,8.8419,143900.0],["2018-04-05",8.8171,9.2942,8.7675,9.1393,131300.0],["2018-04-06",9.0711,9.226,8.7737,8.8791,74000.0],["2018-04-09",8.8853,8.9968,8.718,8.7489,91700.0],["2018-04-10",8.8233,9.2322,8.8233,9.1021,148000.0],["2018-04-11",8.9968,9.3624,8.9968,9.1517,169600.0],["2018-04-12",9.2013,9.5049,9.2013,9.4615,196000.0],["2018-04-13",9.5297,9.6102,9.4801,9.604,127100.0],["2018-04-16",9.7465,9.8271,9.542,9.7899,189800.0],["2018-04-17",9.7713,9.9014,9.7589,9.8271,155100.0],["2018-04-18",9.8147,10.521,9.8147,10.3847,218700.0],["2018-04-19",10.2918,10.521,10.2738,10.4281,181400.0],["2018-04-20",10.3537,10.5365,10.2918,10.3723,179700.0],["2018-04-23",10.4281,10.4281,9.9696,10.3723,118400.0],["2018-04-24",10.4157,10.6883,9.9944,10.0873,134500.0],["2018-04-25",10.0873,10.2422,9.9138,10.1864,74000.0],["2018-04-26",10.1864,10.4157,10.0997,10.2174,87300.0],["2018-04-27",10.2298,10.3971,10.205,10.329,95000.0],["2018-04-30",10.3166,10.3166,9.8828,9.9138,96500.0],["2018-05-01",9.9014,9.9634,9.6908,9.9634,68700.0],["2018-05-02",9.92,10.3042,9.9138,10.1245,84300.0],["2018-05-03",10.1555,10.3661,10.0873,10.3537,79800.0],["2018-05-04",10.3785,10.5334,10.2236,10.2546,99000.0],["2018-05-07",10.298,10.6821,10.2732,10.5706,144200.0],["2018-05-08",10.5954,10.7689,10.5954,10.7007,165800.0],["2018-05-09",10.8123,11.7603,10.8123,11.0415,349400.0],["2018-05-10",11.1406,11.2212,10.7069,10.8061,146700.0],["2018-05-11",10.8308,11.2398,10.7137,11.1654,192700.0],["2018-05-14",11.2026,11.3073,11.0353,11.1035,118500.0],["2018-05-15",11.0663,11.1716,10.8123,11.0725,278200.0],["2018-05-16",11.0415,11.0415,10.8184,10.9052,146700.0],["2018-05-17",10.9176,11.1097,10.881,10.9857,229000.0],["2018-05-18",10.9981,11.0601,10.8494,10.9734,120800.0],["2018-05-21",11.0477,11.246,10.93,11.0167,538400.0],["2018-05-22",11.0353,11.6927,10.9616,11.6177,768900.0],["2018-05-23",11.5682,11.7045,11.4133,11.4443,310000.0],["2018-05-24",11.4381,12.1438,11.3761,11.847,497800.0],["2018-05-25",11.7727,11.8098,11.2832,11.3017,151700.0],["2018-05-29",11.2398,11.2398,10.583,10.8184,286200.0],["2018-05-30",10.868,11.5682,10.868,11.5248,362700.0],["2018-05-31",11.4876,11.6054,11.3079,11.3575,182300.0],["2018-06-01",11.4133,11.7231,11.3823,11.6301,139800.0],["2018-06-04",11.6549,11.8718,11.6549,11.7912,126400.0],["2018-06-05",11.7912,11.7974,11.6178,11.7665,149900.0],["2018-06-06",11.8098,12.0763,11.5062,11.5806,167200.0],["2018-06-07",11.593,12.4325,11.593,12.2126,364700.0],["2018-06-08",12.2807,12.3551,12.0825,12.2498,189700.0],["2018-06-11",12.2498,12.3055,11.9585,12.1258,113200.0],["2018-06-12",12.0825,12.0949,11.671,11.7169,235400.0],["2018-06-13",11.6921,11.7788,11.0787,11.3265,225600.0],["2018-06-14",11.2832,11.7045,11.2212,11.2584,251400.0],["2018-06-15",10.4405,10.4591,10.122,10.2918,2171100.0],["2018-06-18",10.3104,10.7007,10.3104,10.6759,750100.0],["2018-06-19",10.5644,10.8432,10.4157,10.8246,466200.0],["2018-06-20",10.8123,10.8246,10.5644,10.6512,254700.0],["2018-06-21",10.6573,10.6573,10.1679,10.3352,254900.0],["2018-06-22",10.4467,10.741,10.4467,10.6202,458000.0],["2018-06-25",10.6202,10.6202,10.1617,10.267,292000.0],["2018-06-26",10.2856,10.4281,10.1617,10.3475,206100.0],["2018-06-27",10.3537,10.4591,9.8704,9.9076,345300.0],["2018-06-28",9.9014,9.9151,9.5978,9.8085,329100.0],["2018-06-29",9.8209,9.8828,9.604,9.604,442600.0],["2018-07-02",9.5297,9.5482,9.2694,9.4863,256600.0],["2018-07-03",9.604,10.109,9.5978,9.8333,200900.0],["2018-07-05",9.8766,10.0315,9.5482,9.6226,219100.0],["2018-07-06",9.6474,9.7403,9.542,9.5854,261800.0],["2018-07-09",9.635,9.7961,9.5173,9.7589,146900.0],["2018-07-10",9.7651,9.9696,9.7589,9.8766,410600.0],["2018-07-11",9.7961,9.8766,9.5606,9.5854,179800.0],["2018-07-12",9.666,9.666,9.3314,9.4057,260400.0],["2018-07-13",9.3995,9.4491,9.1703,9.3438,279300.0],["2018-07-16",9.319,9.3686,8.9224,8.9906,232800.0],["2018-07-17",8.9472,9.2818,8.9224,9.2013,164000.0],["2018-07-18",9.3809,9.8828,9.1951,9.7775,319000.0],["2018-07-19",9.7527,9.889,9.6226,9.6412,155000.0],["2018-07-20",9.6412,9.6412,9.288,9.3066,174500.0],["2018-07-23",9.3128,9.6226,9.257,9.3252,102000.0],["2018-07-24",9.4553,9.5235,9.3128,9.3314,153300.0],["2018-07-25",9.3252,9.5606,9.2446,9.4987,166000.0],["2018-07-26",9.4367,9.4367,9.1827,9.3314,173900.0],["2018-07-27",9.2694,9.3004,9.1145,9.1269,108300.0],["2018-07-30",9.1579,9.2942,8.9416,8.9968,118600.0],["2018-07-31",9.0464,9.2384,8.9968,9.2013,226000.0],["2018-08-01",9.1083,9.2013,8.8419,9.1145,279500.0],["2018-08-02",9.0278,9.2322,8.972,9.1393,80000.0],["2018-08-03",9.1455,9.1827,8.9224,9.0278,149700.0],["2018-08-06",9.0402,9.288,8.9844,9.1641,71700.0],["2018-08-07",9.2508,9.2694,9.0141,9.1331,140800.0],["2018-08-08",9.1703,9.1858,8.9416,8.9906,122200.0],["2018-08-09",8.9844,9.2384,8.3338,8.6002,510200.0],["2018-08-10",8.5259,8.6932,8.2966,8.3586,330800.0],["2018-08-13",8.3152,8.3524,8.1417,8.1727,157100.0],["2018-08-14",8.2161,8.278,8.0705,8.1789,257700.0],["2018-08-15",8.1355,8.2842,7.708,7.8071,324300.0],["2018-08-16",7.8257,7.9496,7.7328,7.7576,181500.0],["2018-08-17",7.7761,8.1293,7.7761,8.086,258200.0],["2018-08-20",8.086,8.3896,8.086,8.2842,234100.0],["2018-08-21",8.3338,8.6622,8.3338,8.6126,214700.0],["2018-08-22",8.6622,8.9162,8.6622,8.7489,206700.0],["2018-08-23",8.7056,8.7421,8.5197,8.5816,154600.0],["2018-08-24",8.6188,8.7861,8.6188,8.6684,219800.0],["2018-08-27",8.6746,8.8295,8.56,8.7056,253400.0],["2018-08-28",8.7737,8.9844,8.7681,8.9348,165900.0],["2018-08-29",8.972,9.003,8.8295,8.9038,113100.0],["2018-08-30",8.8605,8.8976,8.5692,8.7303,147500.0],["2018-08-31",8.6746,8.7675,8.2842,8.5073,203500.0],["2018-09-04",8.4639,8.5135,8.2285,8.2409,228700.0],["2018-09-05",8.1851,8.2594,7.9063,7.931,175200.0],["2018-09-06",7.931,7.9744,7.6832,7.7699,336400.0],["2018-09-07",7.7142,7.9063,7.7142,7.7328,294700.0],["2018-09-10",7.8071,7.9744,7.7947,7.8567,239000.0],["2018-09-11",7.7947,8.0915,7.7638,8.024,185200.0],["2018-09-12",8.0116,8.2656,7.8691,7.9125,201300.0],["2018-09-13",7.931,7.9713,7.739,7.7761,126900.0],["2018-09-14",7.8567,8.2904,7.8505,8.1355,237300.0],["2018-09-17",8.1727,8.2285,7.9087,8.0054,116300.0],["2018-09-18",7.9806,8.1851,7.9806,8.1355,119800.0],["2018-09-19",8.1355,8.3586,8.1355,8.2409,130300.0],["2018-09-20",8.2966,8.5197,8.1913,8.5011,183900.0],["2018-09-21",8.4887,8.5011,8.2037,8.4391,362800.0],["2018-09-24",8.5011,8.6064,8.3896,8.4329,94800.0],["2018-09-25",8.4453,8.6498,8.4453,8.4887,80400.0],["2018-09-26",8.4639,8.687,8.1789,8.2285,223500.0],["2018-09-27",8.2594,8.4639,8.2223,8.3896,109500.0],["2018-09-28",8.34,8.7427,8.34,8.6746,146200.0],["2018-10-01",8.8295,9.0649,8.6188,9.0649,319700.0],["2018-10-02",9.0835,9.1455,8.8171,8.9224,122200.0],["2018-10-03",8.941,9.1021,8.814,9.0773,93300.0],["2018-10-04",9.2322,9.3314,8.8791,8.91,274000.0],["2018-10-05",8.941,8.9658,8.8357,8.941,312700.0],["2018-10-08",8.9162,9.0525,8.687,8.7365,92700.0],["2018-10-09",8.7985,9.0773,8.5693,8.6188,213100.0],["2018-10-10",8.5816,8.5816,7.9868,7.9992,217200.0],["2018-10-11",7.962,7.962,7.6894,7.7142,215200.0],["2018-10-12",7.9496,8.1851,7.8257,7.9992,343600.0],["2018-10-15",7.9992,8.0023,7.7978,7.9063,90500.0],["2018-10-16",7.9372,7.9868,7.773,7.8505,97200.0],["2018-10-17",7.8381,7.8381,7.4601,7.5469,190500.0],["2018-10-18",7.6212,7.739,7.5903,7.6584,246200.0],["2018-10-19",7.6584,7.7761,7.4106,7.5407,237600.0],["2018-10-22",7.5345,7.8319,7.4044,7.739,197900.0],["2018-10-23",7.5841,7.6274,7.2092,7.3052,287300.0],["2018-10-24",7.3052,7.3734,6.6423,6.6856,301000.0],["2018-10-25",6.8034,6.9335,6.7104,6.8839,350800.0],["2018-10-26",6.7228,6.8343,6.6237,6.667,382800.0],["2018-10-29",6.7228,7.0636,6.5307,6.6546,392900.0],["2018-10-30",6.6546,6.791,6.3758,6.5369,237000.0],["2018-10-31",6.6113,6.8777,6.5245,6.8281,307100.0],["2018-11-01",6.8715,7.0636,6.8529,6.9459,116300.0],["2018-11-02",7.0202,7.0822,6.8963,7.0078,124500.0],["2018-11-05",7.0078,7.0822,6.7104,6.7724,92800.0],["2018-11-06",6.7414,6.8095,6.6732,6.8034,148600.0],["2018-11-07",6.8405,6.8777,6.4564,6.4935,195300.0],["2018-11-08",6.3758,6.5369,6.1156,6.3634,568100.0],["2018-11-09",6.2581,6.5183,6.2519,6.444,852000.0],["2018-11-12",6.4688,6.5555,6.2457,6.2581,640800.0],["2018-11-13",6.2643,6.2953,5.75,5.7748,861700.0],["2018-11-14",5.8677,6.0102,5.4216,5.4898,770400.0],["2018-11-15",5.4836,5.675,5.3287,5.4712,538800.0],["2018-11-16",5.465,5.6261,5.3659,5.5579,355100.0],["2018-11-19",5.5084,5.5517,5.3349,5.403,370800.0],["2018-11-20",5.2729,5.3101,5.0684,5.118,490000.0],["2018-11-21",5.1738,5.4898,5.1738,5.3968,271400.0],["2018-11-23",5.3287,5.3287,5.1738,5.1862,130900.0],["2018-11-26",5.2791,5.403,5.118,5.372,438100.0],["2018-11-27",5.3597,5.781,5.3597,5.6013,364100.0],["2018-11-28",5.6075,5.6509,5.3163,5.465,350900.0],["2018-11-29",5.4092,5.4836,5.3101,5.3659,208800.0],["2018-11-30",5.3287,5.3349,5.0251,5.1738,328000.0],["2018-12-03",5.3287,5.6013,5.3287,5.4898,228800.0],["2018-12-04",5.403,5.5208,5.2171,5.2481,263700.0],["2018-12-06",5.1676,5.1862,4.9879,5.0932,416800.0],["2018-12-07",5.1428,5.2791,5.0003,5.0127,331100.0],["2018-12-10",4.9693,5.0622,4.8516,5.0498,221200.0],["2018-12-11",5.1428,5.2233,5.0313,5.0746,160600.0],["2018-12-12",5.1676,5.2048,5.0746,5.087,269000.0],["2018-12-13",5.1428,5.1614,5.0437,5.1366,139300.0],["2018-12-14",5.0375,5.149,4.9569,4.9693,153500.0],["2018-12-17",4.9383,5.0189,4.8348,4.864,428200.0],["2018-12-18",4.864,4.9724,4.8206,4.8887,238000.0],["2018-12-19",4.8887,5.2791,4.8887,4.9569,255300.0],["2018-12-20",4.8949,4.96,4.5851,4.6037,296500.0],["2018-12-21",4.5851,4.8764,4.5665,4.6967,475700.0],["2018-12-24",4.7091,4.833,4.5975,4.6719,276400.0],["2018-12-26",4.74,4.9631,4.5108,4.9569,233400.0],["2018-12-27",4.833,4.9321,4.6223,4.802,205600.0],["2018-12-28",4.802,4.8887,4.7109,4.833,152600.0],["2018-12-31",4.833,4.8887,4.6595,4.8887,212400.0],["2019-01-02",4.7896,5.2171,4.7648,5.1366,317700.0],["2019-01-03",5.1924,5.4464,5.056,5.1986,251100.0],["2019-01-04",5.3349,5.5331,5.2977,5.4588,161200.0],["2019-01-07",5.4588,5.8275,5.372,5.75,234900.0],["2019-01-08",5.8491,6.0784,5.8491,5.9483,196400.0],["2019-01-09",6.0102,6.0288,5.7314,5.7562,176600.0],["2019-01-10",5.6942,5.7314,5.4092,5.5765,163700.0],["2019-01-11",5.5393,5.5517,5.4216,5.4774,78100.0],["2019-01-14",5.4216,5.5331,5.3101,5.3163,98500.0],["2019-01-15",5.2791,5.2977,4.9941,5.1428,177500.0],["2019-01-16",5.0808,5.2233,5.0189,5.1862,149200.0],["2019-01-17",5.1304,5.3597,5.1118,5.2419,108500.0],["2019-01-18",5.3039,5.5951,5.2357,5.5146,180700.0],["2019-01-22",5.3782,5.5146,5.0189,5.118,385100.0],["2019-01-23",5.2295,5.2295,5.0189,5.0932,228700.0],["2019-01-24",5.0003,5.2543,5.0003,5.2109,140000.0],["2019-01-25",5.1862,5.2977,5.056,5.0994,131900.0],["2019-01-28",4.9817,4.9941,4.4736,4.6719,381100.0],["2019-01-29",4.6595,4.7029,4.4798,4.4984,181500.0],["2019-01-30",4.4364,4.7338,4.232,4.6533,535900.0],["2019-01-31",4.6533,4.8268,4.5356,4.5666,257900.0],["2019-02-01",4.6099,4.6967,4.3993,4.6781,273300.0],["2019-02-04",4.6595,4.6595,4.4891,4.517,177700.0],["2019-02-05",4.5046,4.6843,4.5046,4.6099,125200.0],["2019-02-06",4.5851,4.8392,4.5418,4.7896,205000.0],["2019-02-07",4.7338,4.7741,4.4984,4.5294,172400.0],["2019-02-08",4.4984,4.5727,4.4364,4.5542,117500.0],["2019-02-11",4.5604,4.6223,4.4612,4.6099,132200.0],["2019-02-12",4.6409,4.9073,4.6285,4.8764,119400.0],["2019-02-13",4.9197,4.9259,4.7834,4.8702,95700.0],["2019-02-14",4.8454,4.9693,4.8454,4.9197,190500.0],["2019-02-15",4.9507,5.1676,4.9197,5.1304,244200.0],["2019-02-19",5.1366,5.2481,4.9259,4.9693,195900.0],["2019-02-20",4.9507,4.9941,4.8887,4.9135,101700.0],["2019-02-21",4.9569,5.087,4.9569,5.0746,158500.0],["2019-02-22",5.0994,5.2543,5.0808,5.2109,234600.0],["2019-02-25",5.2667,5.3659,5.118,5.1428,203700.0],["2019-02-26",5.1242,5.2667,5.0189,5.1986,240100.0],["2019-02-27",5.1862,5.1862,5.0313,5.0375,263300.0],["2019-02-28",5.0375,5.087,4.9197,5.0437,252100.0],["2019-03-01",5.0622,5.1614,5.0251,5.0932,226500.0],["2019-03-04",5.1924,5.2481,5.0808,5.1986,294100.0],["2019-03-05",5.5455,5.9173,5.3782,5.4154,645200.0],["2019-03-06",5.5146,5.5146,5.3287,5.3349,303700.0],["2019-03-07",5.2667,5.3039,5.056,5.087,226400.0],["2019-03-08",5.0127,5.0437,4.7648,4.864,373600.0],["2019-03-11",4.8949,5.1614,4.8516,5.149,327700.0],["2019-03-12",5.1676,5.3473,5.1614,5.3163,179700.0],["2019-03-13",5.3411,5.5517,5.3039,5.3287,265700.0],["2019-03-14",5.3411,5.4092,5.3039,5.3473,82100.0],["2019-03-15",5.3597,5.4216,5.2791,5.3101,156800.0],["2019-03-18",5.3101,5.4092,5.2171,5.3039,301000.0],["2019-03-19",5.3287,5.3782,5.2667,5.3039,313200.0],["2019-03-20",5.2915,5.3597,5.1428,5.18,148000.0],["2019-03-21",5.1242,5.2605,5.0622,5.1738,157200.0],["2019-03-22",5.1242,5.1242,4.802,4.8144,224000.0],["2019-03-25",4.802,4.9383,4.5913,4.9011,371700.0],["2019-03-26",4.9383,4.999,4.6223,4.6285,155100.0],["2019-03-27",4.6285,4.7611,4.4488,4.5232,222400.0],["2019-03-28",4.5294,4.6223,4.3869,4.5542,183600.0],["2019-03-29",4.5975,4.6737,4.5356,4.6223,173900.0],["2019-04-01",4.6781,4.9011,4.6719,4.8826,151100.0],["2019-04-02",4.9259,4.9879,4.7338,4.7834,209200.0],["2019-04-03",4.8206,4.9073,4.7958,4.8887,143100.0],["2019-04-04",4.9011,5.0808,4.8702,5.0189,138400.0],["2019-04-05",5.0189,5.1707,4.9631,5.1366,130800.0],["2019-04-08",5.1428,5.2915,5.087,5.2171,197800.0],["2019-04-09",5.1986,5.3039,5.118,5.2667,189800.0],["2019-04-10",5.2667,5.403,5.149,5.3659,140400.0],["2019-04-11",5.3659,5.5579,5.2357,5.2915,143100.0],["2019-04-12",5.3844,5.4216,5.2109,5.2729,138600.0],["2019-04-15",5.3101,5.3287,5.1639,5.2419,77400.0],["2019-04-16",5.2791,5.3411,5.1428,5.3101,181900.0],["2019-04-17",5.403,5.496,5.3473,5.4154,166000.0],["2019-04-18",5.4216,5.4526,5.2568,5.372,108800.0],["2019-04-22",5.3659,5.4836,5.1924,5.4588,132300.0],["2019-04-23",5.4898,5.7872,5.3844,5.7128,248500.0],["2019-04-24",5.6819,5.7748,5.5455,5.5889,201300.0],["2019-04-25",5.5517,5.5517,5.2915,5.3906,210900.0],["2019-04-26",5.4712,5.5703,5.3758,5.496,143300.0],["2019-04-29",5.5827,6.0846,5.5747,6.0226,279400.0],["2019-04-30",6.0412,6.3015,6.0214,6.2581,280000.0],["2019-05-01",6.4626,6.6038,6.3634,6.4006,472000.0],["2019-05-02",6.4068,6.5927,6.1311,6.1652,236900.0],["2019-05-03",6.2147,6.2891,6.0536,6.2829,164500.0],["2019-05-06",6.1218,6.2178,5.9545,6.0598,216100.0],["2019-05-07",5.9731,6.0412,5.4526,5.4712,249400.0],["2019-05-08",5.496,5.8553,5.4836,5.7686,251400.0],["2019-05-09",5.4836,5.5697,5.1118,5.3968,377800.0],["2019-05-10",5.4898,5.6323,5.3039,5.6199,290400.0],["2019-05-13",5.434,5.5393,5.1862,5.2109,187700.0],["2019-05-14",5.2357,5.2853,5.1242,5.1428,184500.0],["2019-05-15",5.1552,5.3597,5.0065,5.3411,202400.0],["2019-05-16",5.3597,5.4402,5.2171,5.2605,112500.0],["2019-05-17",5.18,5.2667,5.0257,5.0375,158600.0],["2019-05-20",4.9879,5.0127,4.8887,4.9197,164000.0],["2019-05-21",4.9507,5.0548,4.8609,4.8764,188600.0],["2019-05-22",4.9135,5.0437,4.7896,4.7958,110100.0],["2019-05-23",4.7153,4.7648,4.4705,4.6905,440500.0],["2019-05-24",4.7276,4.8144,4.5789,4.6037,160300.0],["2019-05-28",4.6037,4.7462,4.4922,4.6409,314800.0],["2019-05-29",4.5666,4.6471,4.5294,4.6161,209200.0],["2019-05-30",4.6285,4.6861,4.5356,4.5666,172700.0],["2019-05-31",4.4612,4.5126,4.4055,4.4798,151400.0],["2019-06-03",4.4674,4.7524,4.4612,4.6719,371100.0],["2019-06-04",4.74,4.8144,4.6285,4.7834,225800.0],["2019-06-05",4.7834,4.7896,4.5913,4.6843,180500.0],["2019-06-06",4.6843,4.7276,4.6223,4.6657,209900.0],["2019-06-07",4.6905,4.8206,4.6161,4.802,160700.0],["2019-06-10",4.8082,4.8702,4.5851,4.6223,256300.0],["2019-06-11",4.7029,4.7462,4.5418,4.6719,153500.0],["2019-06-12",4.6285,4.6595,4.4488,4.4736,157000.0],["2019-06-13",4.5232,4.6719,4.5145,4.6347,182100.0],["2019-06-14",4.5789,4.6223,4.3621,4.4488,249300.0],["2019-06-17",4.4426,4.5727,4.3993,4.5232,159200.0],["2019-06-18",4.5665,4.8702,4.5665,4.7896,199100.0],["2019-06-19",4.8082,5.1366,4.7865,4.9941,201100.0],["2019-06-20",5.1118,5.1304,4.9445,4.9941,115900.0],["2019-06-21",4.9631,4.9941,4.8516,4.8702,221800.0],["2019-06-24",4.8454,4.9197,4.6719,4.7153,141500.0],["2019-06-25",4.7091,4.7586,4.6719,4.7338,113300.0],["2019-06-26",4.8206,4.9693,4.802,4.833,171700.0],["2019-06-27",4.8826,5.1118,4.8826,5.0808,163600.0],["2019-06-28",5.1118,5.3473,5.0808,5.2295,692600.0],["2019-07-01",5.3906,5.5022,5.3473,5.3906,154300.0],["2019-07-02",5.3906,5.434,5.2419,5.3225,125800.0],["2019-07-03",5.3473,5.4898,5.3287,5.4092,143800.0],["2019-07-05",5.3659,6.128,5.3659,6.1156,467700.0],["2019-07-08",6.1404,6.4006,6.0908,6.3882,453700.0],["2019-07-09",6.3696,6.6546,6.2023,6.5803,314800.0],["2019-07-10",6.6299,6.698,6.4688,6.6546,330500.0],["2019-07-11",6.6485,6.7414,6.5307,6.6485,186300.0],["2019-07-12",6.6608,6.8096,6.5989,6.76,229400.0],["2019-07-15",6.7662,6.8157,6.5679,6.6051,176100.0],["2019-07-16",6.5989,6.729,6.4626,6.5121,288000.0],["2019-07-17",6.5121,6.5121,6.1218,6.1899,329600.0],["2019-07-18",6.1775,6.3077,6.097,6.2023,373000.0],["2019-07-19",6.2271,6.4935,6.2147,6.4502,196500.0],["2019-07-22",6.5493,6.8405,6.5059,6.7972,285000.0],["2019-07-23",6.8095,6.8529,6.5493,6.6299,194800.0],["2019-07-24",6.6113,6.6237,6.307,6.3448,345300.0],["2019-07-25",6.3324,6.4254,6.035,6.1032,229900.0],["2019-07-26",6.1032,6.2147,5.9979,6.1837,135600.0],["2019-07-29",6.2085,6.2184,6.0412,6.0474,219400.0],["2019-07-30",5.9855,6.0846,5.8058,6.0102,218700.0],["2019-07-31",6.0164,6.1218,5.8863,5.9607,218300.0],["2019-08-01",5.9235,5.9886,5.7128,5.719,150700.0],["2019-08-02",5.6819,5.7128,5.496,5.6447,192500.0],["2019-08-05",5.4836,5.5028,5.1862,5.2667,238200.0],["2019-08-06",5.3411,5.4154,5.2171,5.4154,195800.0],["2019-08-07",5.2977,5.3411,5.1924,5.2729,193100.0],["2019-08-08",5.087,5.4092,4.8237,5.2419,384100.0],["2019-08-09",5.149,5.2977,4.9879,5.0375,209600.0],["2019-08-12",4.9817,5.0065,4.8764,4.9445,145600.0],["2019-08-13",4.8949,5.1862,4.8826,5.056,264400.0],["2019-08-14",4.9259,4.9879,4.8454,4.9445,180300.0],["2019-08-15",4.9755,4.9928,4.8516,4.8887,208000.0],["2019-08-16",4.9445,5.0437,4.8578,4.9941,178100.0],["2019-08-19",5.1118,5.3473,5.0622,5.2915,190000.0],["2019-08-20",5.2543,5.3659,5.2233,5.3163,108800.0],["2019-08-21",5.3844,5.5703,5.2915,5.4712,351900.0],["2019-08-22",5.5641,5.5641,5.3597,5.434,159000.0],["2019-08-23",5.3473,5.5022,5.1738,5.2977,349900.0],["2019-08-26",5.3782,5.496,5.2977,5.3659,276400.0],["2019-08-27",5.4216,5.5579,5.2419,5.3968,431100.0],["2019-08-28",5.3535,5.496,5.3287,5.3968,280200.0],["2019-08-29",5.465,5.5579,5.3782,5.5393,277300.0],["2019-08-30",5.5951,6.0133,5.5951,5.9235,385600.0],["2019-09-03",6.0412,6.0722,5.768,5.9669,276000.0],["2019-09-04",6.0536,6.128,5.8491,6.066,183300.0],["2019-09-05",6.1528,6.2643,6.0598,6.2333,230900.0],["2019-09-06",6.2395,6.3263,6.097,6.2023,213000.0],["2019-09-09",6.2519,6.5059,6.2085,6.3634,282600.0],["2019-09-10",6.3696,6.5989,6.3077,6.3882,284200.0],["2019-09-11",6.351,6.4935,6.1342,6.4935,275600.0],["2019-09-12",6.5121,6.5679,6.2643,6.5493,172500.0],["2019-09-13",6.6051,6.9025,6.6051,6.7972,188200.0],["2019-09-16",6.7786,6.8963,6.5369,6.5617,167600.0],["2019-09-17",6.5431,6.5431,6.2457,6.3201,136600.0],["2019-09-18",6.2829,6.3448,6.097,6.2705,132000.0],["2019-09-19",6.2705,6.2953,6.0226,6.0474,228700.0],["2019-09-20",6.0226,6.0908,5.8306,5.9235,195300.0],["2019-09-23",5.8553,6.0598,5.8553,6.0102,139500.0],["2019-09-24",6.0102,6.0846,5.7252,5.8306,188600.0],["2019-09-25",5.7748,5.9421,5.7314,5.8491,116300.0],["2019-09-26",5.8058,5.8058,5.5889,5.6757,150600.0],["2019-09-27",5.6881,5.8491,5.6509,5.7996,155800.0],["2019-09-30",5.8801,5.8801,5.6447,5.7004,136600.0],["2019-10-01",5.7872,5.9297,5.5022,5.527,219600.0],["2019-10-02",5.465,5.5393,5.3597,5.4216,122600.0],["2019-10-03",5.3906,5.5827,5.3349,5.5331,207700.0],["2019-10-04",5.5827,5.8491,5.5703,5.8368,101100.0],["2019-10-07",5.8244,6.0722,5.8244,5.9111,185000.0],["2019-10-08",5.8553,5.9012,5.6695,5.7562,178700.0],["2019-10-09",5.8368,6.066,5.7996,6.0474,146100.0],["2019-10-10",6.1094,6.3758,6.0412,6.3634,261700.0],["2019-10-11",6.5245,6.6608,6.3572,6.4254,331300.0],["2019-10-14",6.3572,6.4254,6.1713,6.2643,208500.0],["2019-10-15",6.2891,6.3696,6.1156,6.1466,192600.0],["2019-10-16",6.1218,6.4006,6.1218,6.3201,182600.0],["2019-10-17",6.3572,6.4564,6.2953,6.3201,109800.0],["2019-10-18",6.2643,6.413,6.159,6.2209,202700.0],["2019-10-21",6.2581,6.4006,6.159,6.2085,91500.0],["2019-10-22",6.1899,6.1961,6.0691,6.1652,140200.0],["2019-10-23",6.2147,6.8095,6.2147,6.8095,529500.0],["2019-10-24",6.8157,7.1441,6.8157,6.8777,479600.0],["2019-10-25",6.8219,6.8498,6.4997,6.5121,314600.0],["2019-10-28",6.6485,6.8467,6.6113,6.6546,261400.0],["2019-10-29",6.6051,6.7848,6.4874,6.7228,240800.0],["2019-10-30",6.6794,6.7166,6.4192,6.475,189600.0],["2019-10-31",6.4812,6.4812,6.0598,6.1218,226800.0],["2019-11-01",6.1528,6.3386,6.1528,6.3324,129900.0],["2019-11-04",6.4192,6.6577,6.4006,6.5803,205400.0],["2019-11-05",6.6051,6.7798,6.4192,6.4502,242000.0],["2019-11-06",6.4254,6.4254,5.9731,6.1342,314800.0],["2019-11-07",6.5307,6.9589,6.2395,6.7352,730000.0],["2019-11-08",6.7724,7.107,6.5865,7.0822,504400.0],["2019-11-11",6.9025,6.9273,6.6918,6.9025,298800.0],["2019-11-12",6.8901,7.3238,6.8034,7.0326,469400.0],["2019-11-13",7.0202,7.04,6.7135,6.7476,286700.0],["2019-11-14",6.7166,6.8715,6.698,6.7228,227300.0],["2019-11-15",6.8343,6.9025,6.6794,6.7476,196200.0],["2019-11-18",6.7724,6.8095,6.6856,6.729,196100.0],["2019-11-19",6.7166,6.7538,6.5865,6.6423,331500.0],["2019-11-20",6.6358,6.8372,6.4538,6.6423,348700.0],["2019-11-21",6.6878,6.7657,6.5942,6.7267,167300.0],["2019-11-22",6.7527,6.8372,6.6228,6.7137,308900.0],["2019-11-25",6.6618,6.7592,6.6293,6.7072,287900.0],["2019-11-26",6.7137,6.8437,6.6455,6.7397,227700.0],["2019-11-27",6.7722,6.8567,6.7332,6.8307,295700.0],["2019-11-29",6.8242,6.9347,6.8112,6.8242,652300.0],["2019-12-02",6.9087,6.9412,6.7332,6.7592,243500.0],["2019-12-03",6.6488,6.691,6.3433,6.5188,201200.0],["2019-12-04",6.6098,6.7202,6.524,6.6098,203000.0],["2019-12-05",6.6423,6.6787,6.4863,6.4993,139600.0],["2019-12-06",6.5838,6.7462,6.5838,6.6293,152000.0],["2019-12-09",6.6228,6.7137,6.5773,6.6423,136300.0],["2019-12-10",6.6293,6.8567,6.6163,6.7852,259600.0],["2019-12-11",6.7722,6.7852,6.6098,6.6683,135200.0],["2019-12-12",6.6293,6.6942,6.4343,6.4668,164100.0],["2019-12-13",6.4798,6.5708,6.2718,6.3108,163900.0],["2019-12-16",6.3628,6.4993,6.3043,6.3108,192100.0],["2019-12-17",6.3368,6.3888,6.2458,6.2783,134100.0],["2019-12-18",6.3043,6.5643,6.2458,6.5513,428900.0],["2019-12-19",6.6098,7.0712,6.6098,6.9282,479300.0],["2019-12-20",6.9217,6.9997,6.8242,6.9672,287900.0],["2019-12-23",6.9867,7.0582,6.9542,6.9932,204800.0],["2019-12-24",6.9867,7.1102,6.9802,6.9932,196000.0],["2019-12-26",7.0322,7.2922,6.9802,7.0582,592300.0],["2019-12-27",7.0647,7.1167,6.7898,6.8892,295200.0],["2019-12-30",6.8242,7.0777,6.8242,6.9087,108000.0],["2019-12-31",6.8957,6.9991,6.8892,6.9022,120600.0],["2020-01-02",7.0127,7.0127,6.7105,6.7397,293900.0],["2020-01-03",6.7202,6.8437,6.5838,6.6942,269500.0],["2020-01-06",6.5968,6.6423,6.3433,6.6033,284000.0],["2020-01-07",6.5838,6.8047,6.574,6.7852,137300.0],["2020-01-08",6.7852,6.9672,6.6488,6.7137,183200.0],["2020-01-09",6.7397,6.7547,6.5838,6.5968,121300.0],["2020-01-10",6.5903,6.6747,6.4538,6.5448,160000.0],["2020-01-13",6.5578,6.5578,6.3758,6.4213,191700.0],["2020-01-14",6.4343,6.6163,6.3758,6.4993,157800.0],["2020-01-15",6.4993,6.5253,6.3823,6.4213,113500.0],["2020-01-16",6.4863,6.5383,6.3498,6.3563,120000.0],["2020-01-17",6.3693,6.5188,6.2588,6.3303,201600.0],["2020-01-21",6.3433,6.3433,6.0118,6.1028,273000.0],["2020-01-22",6.0833,6.1613,5.8818,5.9403,204500.0],["2020-01-23",5.8428,5.9338,5.5406,5.8428,249200.0],["2020-01-24",5.8818,5.8818,5.5959,5.6739,188900.0],["2020-01-27",5.4594,5.5764,5.2579,5.4594,290500.0],["2020-01-28",5.4594,5.5699,5.3814,5.4009,242900.0],["2020-01-29",5.5699,5.5699,5.3359,5.4269,210100.0],["2020-01-30",5.3554,5.4269,5.2092,5.3424,179500.0],["2020-01-31",5.2709,5.3424,5.0759,5.1149,204100.0],["2020-02-03",5.1019,5.1084,4.9459,4.9654,178700.0],["2020-02-04",5.0694,5.1539,5.0564,5.1279,160000.0],["2020-02-05",5.2059,5.3132,5.2059,5.2774,261200.0],["2020-02-06",5.2774,5.3229,5.0564,5.2319,323800.0],["2020-02-07",5.1994,5.1994,4.9914,4.9979,233800.0],["2020-02-10",5.0044,5.0499,4.764,4.9524,351200.0],["2020-02-11",5.0109,5.4724,5.0109,5.3814,413800.0],["2020-02-12",5.4919,5.6934,5.3619,5.3749,247800.0],["2020-02-13",5.3164,5.3554,5.0239,5.0759,294300.0],["2020-02-14",5.0564,5.1409,4.9979,5.0694,170300.0],["2020-02-18",5.0629,5.1019,4.9589,4.9719,118500.0],["2020-02-19",4.9914,5.2254,4.9784,5.1799,179100.0],["2020-02-20",5.1084,5.3424,5.0759,5.3034,201700.0],["2020-02-21",5.2644,5.2904,4.9719,5.1084,199600.0],["2020-02-24",4.9069,4.9394,4.777,4.894,186400.0],["2020-02-25",4.8745,4.8745,4.465,4.5885,375600.0],["2020-02-26",4.5885,4.868,4.4377,4.5105,380400.0],["2020-02-27",4.504,4.9914,4.4845,4.7185,341500.0],["2020-02-28",4.673,5.0369,4.608,4.9914,331100.0],["2020-03-02",5.0304,5.0629,4.517,4.6535,228400.0],["2020-03-03",4.6665,4.7835,4.4975,4.6405,279400.0],["2020-03-04",4.66,4.738,4.5397,4.5885,230000.0],["2020-03-05",4.5452,4.5985,4.2986,4.4985,328200.0],["2020-03-06",4.3186,4.5785,4.2986,4.4452,243700.0],["2020-03-09",4.2719,4.2719,3.8787,3.8854,373300.0],["2020-03-10",4.0387,4.3252,3.8654,4.3252,307200.0],["2020-03-11",4.1786,4.3452,4.1333,4.2386,425200.0],["2020-03-12",3.9587,4.072,3.3422,3.4122,712300.0],["2020-03-13",3.6455,3.9454,3.6221,3.7987,455000.0],["2020-03-16",3.4988,3.4988,3.0523,3.0923,468300.0],["2020-03-17",3.079,3.3855,3.0157,3.2256,393400.0],["2020-03-18",2.999,3.1989,2.8457,3.0057,382300.0],["2020-03-19",3.0323,3.7788,3.0123,3.5788,301000.0],["2020-03-20",3.5921,3.6788,3.179,3.2323,459100.0],["2020-03-23",3.2123,3.3456,3.1123,3.2989,177500.0],["2020-03-24",3.4789,3.5388,3.119,3.2123,194500.0],["2020-03-25",3.1456,3.4055,3.1056,3.139,200700.0],["2020-03-26",3.1656,3.8521,3.1656,3.8387,255200.0],["2020-03-27",3.6855,3.8321,3.4322,3.7188,177800.0],["2020-03-30",3.5788,4.0853,3.5788,3.9054,246000.0],["2020-03-31",3.932,4.5718,3.932,4.2786,463000.0],["2020-04-01",3.972,4.1653,3.7121,3.9187,256300.0],["2020-04-02",3.7521,4.0653,3.7521,3.8587,160000.0],["2020-04-03",3.7188,3.7788,3.4722,3.4988,210800.0],["2020-04-06",3.7854,4.1486,3.7321,4.1053,222400.0],["2020-04-07",4.2653,4.2653,3.7121,3.7321,210000.0],["2020-04-08",3.6988,3.8454,3.4789,3.5388,252000.0],["2020-04-09",3.7521,3.8654,3.5588,3.7054,230900.0],["2020-04-13",3.7321,3.8121,3.6655,3.7721,191600.0],["2020-04-14",3.7721,4.1886,3.7721,4.1386,383900.0],["2020-04-15",4.0853,4.0986,3.8121,4.012,160400.0],["2020-04-16",4.032,4.2519,3.992,4.2253,228500.0],["2020-04-17",4.2986,4.4785,4.2253,4.3052,382400.0],["2020-04-20",4.1786,4.2586,3.8987,4.0053,215500.0],["2020-04-21",3.8654,4.032,3.7388,3.8187,203700.0],["2020-04-22",3.9187,3.9187,3.6521,3.7121,188800.0],["2020-04-23",3.6988,3.9187,3.6988,3.7454,136600.0],["2020-04-24",3.7254,3.8327,3.6388,3.7321,80100.0],["2020-04-27",3.8121,4.0787,3.6854,3.8721,200300.0],["2020-04-28",3.9854,4.172,3.8787,4.1186,163500.0],["2020-04-29",4.2919,4.2919,3.8721,3.892,183000.0],["2020-04-30",3.7788,3.9987,3.5588,3.8854,203400.0],["2020-05-01",3.7521,3.8201,3.5788,3.6521,133100.0],["2020-05-04",3.6721,3.7314,3.5188,3.6521,107700.0],["2020-05-05",3.7788,3.7788,3.5122,3.5255,148200.0],["2020-05-06",3.5588,3.6521,3.3656,3.3989,134100.0],["2020-05-07",3.6121,3.6121,3.1723,3.2523,377900.0],["2020-05-08",3.2723,3.6854,3.2656,3.5921,237800.0],["2020-05-11",3.5122,3.5122,3.2189,3.2589,219800.0],["2020-05-12",3.2589,3.2796,3.1323,3.139,168500.0],["2020-05-13",3.1323,3.1323,2.979,3.0057,241600.0],["2020-05-14",3.0323,3.0723,2.8657,3.0457,204800.0],["2020-05-15",3.0858,3.1728,3.0189,3.0657,126000.0],["2020-05-18",3.2465,3.454,3.2465,3.2732,373000.0],["2020-05-19",3.1661,3.3469,3.0959,3.1461,197200.0],["2020-05-20",3.1461,3.4272,3.1126,3.2532,533400.0],["2020-05-21",3.2866,3.4306,3.1795,3.2465,892900.0],["2020-05-22",3.2799,3.2799,3.059,3.2063,251300.0],["2020-05-26",3.2465,3.306,3.1795,3.1862,210900.0],["2020-05-27",3.1996,3.367,3.0925,3.3402,446900.0],["2020-05-28",3.4004,3.4004,3.2197,3.2398,261000.0],["2020-05-29",3.1929,3.2063,3.0524,3.1595,328200.0],["2020-06-01",3.1461,3.367,3.1387,3.3067,242700.0],["2020-06-02",3.3803,3.6682,3.3,3.5945,347100.0],["2020-06-03",3.9493,4.4647,3.8623,4.3041,797200.0],["2020-06-04",4.3509,4.4447,4.0899,4.3442,412600.0],["2020-06-05",4.5585,4.7793,4.4848,4.6455,439500.0],["2020-06-08",4.6722,4.8798,4.6522,4.8061,293000.0],["2020-06-09",4.8128,4.8128,4.4848,4.6522,279600.0],["2020-06-10",4.6522,4.7392,4.4848,4.5585,207100.0],["2020-06-11",4.3309,4.438,4.1066,4.1501,252300.0],["2020-06-12",4.371,4.4781,4.284,4.3509,253800.0],["2020-06-15",4.1903,4.5049,4.1635,4.4447,269400.0],["2020-06-16",4.6254,4.7459,4.4246,4.6722,452100.0],["2020-06-17",4.7258,4.861,4.5384,4.6522,394600.0],["2020-06-18",4.7258,5.0069,4.6722,4.9467,251400.0],["2020-06-19",5.0002,5.0203,4.5919,4.7392,346000.0],["2020-06-22",4.6789,4.766,4.4781,4.525,165200.0],["2020-06-23",4.5919,4.699,4.525,4.6388,180600.0],["2020-06-24",4.612,4.6789,4.2706,4.3509,247900.0],["2020-06-25",4.2639,4.4447,4.0966,4.2974,242500.0],["2020-06-26",4.2438,4.2974,3.9828,4.0163,441900.0],["2020-06-29",4.0966,4.2305,3.9962,4.197,159000.0],["2020-06-30",4.1635,4.2238,4.0296,4.2037,174500.0],["2020-07-01",4.2305,4.3911,4.1769,4.2104,217200.0],["2020-07-02",4.3443,4.3978,4.2104,4.2238,164300.0],["2020-07-06",4.3844,4.6923,4.3309,4.5986,335600.0],["2020-07-07",4.5183,4.5183,4.1488,4.2639,223300.0],["2020-07-08",4.3376,4.4654,4.2104,4.2907,177500.0],["2020-07-09",4.284,4.284,4.0229,4.0296,201400.0],["2020-07-10",4.0163,4.1769,4.0029,4.0899,193700.0],["2020-07-13",4.1033,4.1033,3.9727,3.9895,156700.0],["2020-07-14",3.9895,4.1033,3.8824,4.0363,169200.0],["2020-07-15",4.0497,4.1301,3.9687,4.0029,230700.0],["2020-07-16",3.9694,4.0966,3.9158,4.0296,175000.0],["2020-07-17",4.0296,4.1367,3.9828,4.0029,193500.0],["2020-07-20",3.9761,4.0363,3.8824,3.9895,177300.0],["2020-07-21",4.0966,4.2171,3.9761,4.0899,268000.0],["2020-07-22",4.0966,4.1167,3.9828,4.0564,193700.0],["2020-07-23",4.0296,4.1702,3.956,4.0698,197200.0],["2020-07-24",4.0631,4.1501,3.9962,4.0899,172800.0],["2020-07-27",4.0564,4.2104,3.9828,4.1836,166100.0],["2020-07-28",4.1234,4.2278,4.0966,4.1568,129700.0],["2020-07-29",4.4112,4.6856,4.371,4.6856,344100.0],["2020-07-30",4.612,4.7927,4.5116,4.7526,196000.0],["2020-07-31",4.7191,4.7191,4.4179,4.5451,181300.0],["2020-08-03",4.5451,4.5451,4.3242,4.458,241100.0],["2020-08-04",4.458,4.5384,4.3523,4.4313,170500.0],["2020-08-05",4.5518,4.5518,4.4313,4.5116,144600.0],["2020-08-06",4.5518,4.8061,4.4982,4.7793,232300.0],["2020-08-07",4.7727,4.8295,4.6589,4.7057,197400.0],["2020-08-10",4.6656,5.0344,4.6455,4.9601,194100.0],["2020-08-11",5.0605,5.3349,5.0337,5.1609,269100.0],["2020-08-12",5.2479,5.2479,4.9601,5.094,144900.0],["2020-08-13",5.0203,5.2412,5.0203,5.1207,115400.0],["2020-08-14",5.0402,5.2885,5.0066,5.2751,110800.0],["2020-08-17",5.2952,5.3086,5.1476,5.2147,194500.0],["2020-08-18",5.1811,5.208,4.9395,5.0536,111300.0],["2020-08-19",5.0133,5.1221,4.8389,4.8858,129700.0],["2020-08-20",4.8389,4.906,4.7516,4.7852,95200.0],["2020-08-21",4.765,4.765,4.6308,4.6644,109100.0],["2020-08-24",4.7046,4.7986,4.6442,4.7315,185000.0],["2020-08-25",4.7785,4.8389,4.718,4.8187,93200.0],["2020-08-26",4.8053,4.8254,4.7382,4.765,92900.0],["2020-08-27",4.7919,4.8254,4.6241,4.6576,96000.0],["2020-08-28",4.6644,4.8925,4.6308,4.8053,128600.0],["2020-08-31",4.7919,4.9261,4.765,4.7717,96900.0],["2020-09-01",4.7046,4.7046,4.3764,4.4228,186300.0],["2020-09-02",4.3691,4.4026,4.1811,4.3355,169100.0],["2020-09-03",4.3422,4.3825,4.1275,4.1677,136100.0],["2020-09-04",4.2415,4.3221,4.1207,4.2617,159700.0],["2020-09-08",4.2617,4.5066,4.1879,4.3825,224300.0],["2020-09-09",4.4093,4.5033,4.3288,4.3691,114200.0],["2020-09-10",4.4093,4.5704,4.3691,4.4697,96000.0],["2020-09-11",4.4899,4.6912,4.4899,4.6308,150400.0],["2020-09-14",4.6711,4.9261,4.6375,4.906,155200.0],["2020-09-15",4.9328,4.9529,4.7583,4.7919,131900.0],["2020-09-16",4.8053,5.0335,4.7187,5.0066,238700.0],["2020-09-17",4.8925,5.0737,4.859,4.9865,105500.0],["2020-09-18",5.0201,5.1281,4.8523,4.8925,572100.0],["2020-09-21",4.7583,4.7852,4.3489,4.4362,177600.0],["2020-09-22",4.4429,4.5637,4.1879,4.2818,217800.0],["2020-09-23",4.3221,4.4093,4.2395,4.2751,187900.0],["2020-09-24",4.2617,4.4899,4.255,4.4295,150300.0],["2020-09-25",4.463,4.5436,4.3932,4.4832,107900.0],["2020-09-28",4.5972,4.5972,4.4966,4.5167,93100.0],["2020-09-29",4.51,4.6711,4.4764,4.5436,85900.0],["2020-09-30",4.604,4.812,4.5771,4.6308,135700.0],["2020-10-01",4.6509,4.906,4.6509,4.8858,117800.0],["2020-10-02",4.7852,5.2348,4.7496,5.2147,148400.0],["2020-10-05",5.2952,5.4697,5.2167,5.3959,219100.0],["2020-10-06",5.416,5.463,5.2281,5.2281,162900.0],["2020-10-07",5.1878,5.2952,4.9865,4.9932,217900.0],["2020-10-08",5.0335,5.2415,5.0335,5.161,119100.0],["2020-10-09",5.2147,5.255,4.9946,5.0268,110700.0],["2020-10-12",4.9932,5.0402,4.8791,4.9932,100400.0],["2020-10-13",4.9328,5.0201,4.8254,4.906,107600.0],["2020-10-14",4.8993,5.2248,4.8657,4.9865,112000.0],["2020-10-15",4.8791,5.1006,4.8523,5.067,86100.0],["2020-10-16",5.067,5.1207,4.8456,4.9127,95800.0],["2020-10-19",4.8791,5.0268,4.8187,4.8321,108500.0],["2020-10-20",4.8724,5.0133,4.8456,4.9597,48400.0],["2020-10-21",4.9932,5.0872,4.8717,4.9328,95800.0],["2020-10-22",4.9261,5.0536,4.8657,4.9932,231000.0],["2020-10-23",5.0335,5.1476,4.9999,5.1006,106200.0],["2020-10-26",5.0335,5.0335,4.8254,4.8925,101400.0],["2020-10-27",4.8724,4.9664,4.7315,4.8254,70600.0],["2020-10-28",4.6912,4.718,4.3758,4.416,134500.0],["2020-10-29",4.4026,4.5637,4.2818,4.4228,91700.0],["2020-10-30",4.4093,4.5503,4.2885,4.3355,106900.0],["2020-11-02",4.3623,4.4697,4.3154,4.3892,75500.0],["2020-11-03",4.3825,4.5167,4.3288,4.3892,117000.0],["2020-11-04",4.3489,4.4362,4.3087,4.3691,111100.0],["2020-11-05",4.3019,4.5301,4.3019,4.3355,148900.0],["2020-11-06",4.3288,4.5436,4.3087,4.4093,105500.0],["2020-11-09",4.6375,4.7986,4.5711,4.6979,208800.0],["2020-11-10",4.7113,4.8053,4.6308,4.6778,159700.0],["2020-11-11",4.6979,4.6979,4.5368,4.6308,110100.0],["2020-11-12",4.6241,4.6308,4.5234,4.5704,100200.0],["2020-11-13",4.6442,4.718,4.6241,4.6912,99800.0],["2020-11-16",4.7787,4.8864,4.7181,4.8729,311300.0],["2020-11-17",4.7922,4.9537,4.7181,4.8393,167100.0],["2020-11-18",4.8258,5.1623,4.8056,4.9806,257900.0],["2020-11-19",4.9806,5.0008,4.8124,4.9739,144100.0],["2020-11-20",4.9133,5.0883,4.9133,4.9806,108600.0],["2020-11-23",4.92,5.4181,4.92,5.3912,262900.0],["2020-11-24",5.3845,5.4046,4.947,4.9672,246600.0],["2020-11-25",4.9604,4.9618,4.772,4.8662,235500.0],["2020-11-27",4.8662,5.0816,4.8662,5.0748,145400.0],["2020-11-30",5.0681,5.1758,4.9806,5.0748,250600.0],["2020-12-01",5.1489,5.2095,4.772,4.8325,203100.0],["2020-12-02",4.7922,4.8729,4.7316,4.7652,165500.0],["2020-12-03",4.772,5.0345,4.7652,4.9268,216200.0],["2020-12-04",4.9268,5.3508,4.9032,5.3373,226800.0],["2020-12-07",5.3508,5.3508,5.0547,5.1893,233000.0],["2020-12-08",5.1489,5.371,5.1018,5.2498,152000.0],["2020-12-09",5.2835,5.3171,5.0816,5.1893,173700.0],["2020-12-10",5.1825,5.3508,5.1354,5.3104,235800.0],["2020-12-11",5.2566,5.2599,4.8124,4.9806,1325900.0],["2020-12-14",5.0681,5.1422,4.8729,4.9604,329900.0],["2020-12-15",4.9739,5.0748,4.8931,4.9873,375700.0],["2020-12-16",5.0075,5.1758,4.9133,4.9806,337800.0],["2020-12-17",5.0075,5.0547,4.8494,4.8797,480700.0],["2020-12-18",4.8864,4.9604,4.7854,4.8393,446500.0],["2020-12-21",4.8393,4.92,4.6441,4.92,257100.0],["2020-12-22",4.9806,5.0008,4.7181,4.8258,319600.0],["2020-12-23",4.8662,5.0008,4.8393,4.92,322300.0],["2020-12-24",4.92,4.9402,4.7652,4.8729,90500.0],["2020-12-28",4.8999,4.9086,4.772,4.8124,204700.0],["2020-12-29",4.8191,4.8595,4.7181,4.8124,193300.0],["2020-12-30",4.8325,4.92,4.745,4.8191,588800.0],["2020-12-31",4.8191,5.1354,4.8056,4.9537,610800.0],["2021-01-04",5.0008,5.2431,5.0008,5.1018,452700.0],["2021-01-05",5.1018,5.3508,4.984,5.3104,805600.0],["2021-01-06",5.3373,5.5594,5.233,5.4383,650600.0],["2021-01-07",5.4046,5.7883,5.4046,5.6335,689400.0],["2021-01-08",5.8017,6.0373,5.6941,5.721,1948300.0],["2021-01-11",5.8152,5.8152,5.4989,5.5527,2342800.0],["2021-01-12",5.5864,5.6638,5.4181,5.5056,5856600.0],["2021-01-13",5.4989,5.5056,5.2633,5.4652,928500.0],["2021-01-14",5.4787,5.6469,5.3979,5.4989,2625600.0],["2021-01-15",5.546,5.6066,5.4625,5.5258,1326500.0],["2021-01-19",5.5864,6.1517,5.5729,6.0239,2461600.0],["2021-01-20",6.0508,6.0844,5.7883,5.9767,901200.0],["2021-01-21",5.9902,6.0642,5.7176,5.8421,704500.0],["2021-01-22",5.721,5.8623,5.6167,5.8556,454500.0],["2021-01-25",5.8219,5.9162,5.4585,5.6335,556100.0],["2021-01-26",5.5796,5.5965,5.3306,5.4181,634000.0],["2021-01-27",5.3171,5.3508,5.0412,5.0614,877700.0],["2021-01-28",5.122,5.1422,4.947,5.0277,613000.0],["2021-01-29",5.1825,5.6402,5.0614,5.3239,1013700.0],["2021-02-01",5.4652,5.5258,5.2902,5.3508,436600.0],["2021-02-02",5.3912,5.4787,5.1893,5.4248,540700.0],["2021-02-03",5.4181,5.6537,5.3979,5.4921,1253600.0],["2021-02-04",5.4652,5.5796,5.3441,5.3912,626100.0],["2021-02-05",5.4248,5.5729,5.3777,5.5662,845600.0],["2021-02-08",5.6335,5.7277,5.3845,5.5056,837900.0],["2021-02-09",5.5191,5.9229,5.3844,5.8758,742900.0],["2021-02-10",5.9969,6.0979,5.7614,5.9902,1012400.0],["2021-02-11",6.071,6.2258,5.9296,6.219,702100.0],["2021-02-12",6.2594,6.9594,6.2123,6.9594,924300.0],["2021-02-16",7.0267,7.37,6.8786,7.0132,822300.0],["2021-02-17",6.9527,7.1815,6.7575,6.9459,463000.0],["2021-02-18",6.8719,6.9056,6.596,6.596,402300.0],["2021-02-19",6.6094,6.9594,6.6094,6.845,375200.0],["2021-02-22",6.8517,7.1007,6.8113,6.9863,332500.0],["2021-02-23",6.9056,6.9325,6.4815,6.67,421900.0],["2021-02-24",6.6027,6.9661,6.596,6.8786,328200.0],["2021-02-25",6.9459,7.5046,6.9257,7.1142,1150200.0],["2021-02-26",7.3296,7.3296,6.8719,7.0671,660500.0],["2021-03-01",7.2623,7.3161,6.8921,6.8921,360500.0],["2021-03-02",6.9056,7.269,6.9056,7.1882,650300.0],["2021-03-03",7.2555,7.6459,7.2555,7.6055,869500.0],["2021-03-04",7.7401,8.0363,7.2488,7.4305,763500.0],["2021-03-05",7.545,7.6459,7.2757,7.6459,542400.0],["2021-03-08",7.6459,7.9757,7.545,7.9017,689800.0],["2021-03-09",7.9219,7.9219,7.3084,7.4095,1081700.0],["2021-03-10",7.4634,7.7668,7.1129,7.45,5558300.0],["2021-03-11",7.5241,7.9421,7.3286,7.9084,1246200.0],["2021-03-12",7.9893,8.0163,7.6455,7.841,765500.0],["2021-03-15",7.814,8.0163,7.6657,7.9489,536000.0],["2021-03-16",7.8815,7.9826,7.423,7.5376,631700.0],["2021-03-17",7.5174,7.9152,7.5174,7.8882,523700.0],["2021-03-18",7.9219,8.3669,7.7534,7.8208,1263300.0],["2021-03-19",7.8747,8.3871,7.6253,8.1983,942500.0],["2021-03-22",8.2995,8.468,7.9219,7.9421,718000.0],["2021-03-23",7.7938,7.7938,6.9342,6.9376,2026000.0],["2021-03-24",7.1533,7.4061,6.9241,6.9376,795700.0],["2021-03-25",6.796,7.2949,6.6402,7.1803,1981800.0],["2021-03-26",7.2814,7.3623,6.9713,7.0792,1935600.0],["2021-03-29",7.0657,7.0657,6.7083,6.769,712000.0],["2021-03-30",6.7623,6.8836,6.651,6.7825,412500.0],["2021-03-31",6.7286,6.8769,6.5937,6.796,592800.0],["2021-04-01",6.8162,6.9241,6.7555,6.8971,346400.0],["2021-04-05",6.9106,7.032,6.6477,6.796,642800.0],["2021-04-06",6.8904,7.214,6.8769,7.0454,678800.0],["2021-04-07",7.032,7.2949,6.9645,7.2882,444900.0],["2021-04-08",7.2477,7.3286,7.0859,7.2882,318000.0],["2021-04-09",7.3421,7.4028,7.2072,7.3219,407000.0],["2021-04-12",7.3151,7.3286,7.0589,7.2073,465100.0],["2021-04-13",7.1735,7.2544,6.9645,7.0117,359900.0],["2021-04-14",7.0117,7.5915,6.978,7.5106,563700.0],["2021-04-15",7.6253,7.6927,7.4163,7.6387,427500.0],["2021-04-16",7.7601,7.9893,7.6455,7.9219,448400.0],["2021-04-19",8.0702,8.5152,8.0702,8.5085,1109000.0],["2021-04-20",8.5152,8.7444,8.1511,8.3939,929400.0],["2021-04-21",8.8253,9.3917,8.7175,9.2703,1804400.0],["2021-04-22",9.3108,9.5872,9.1362,9.2366,839400.0],["2021-04-23",9.2164,9.5737,9.1624,9.4389,661500.0],["2021-04-26",9.7086,9.749,9.4658,9.5265,634100.0],["2021-04-27",9.6074,9.7692,9.4726,9.5939,395900.0],["2021-04-28",9.7153,9.9985,9.5737,9.9176,547100.0],["2021-04-29",10.1063,10.2614,9.8097,10.0457,806300.0],["2021-04-30",9.9647,10.3828,9.9647,10.3423,796300.0],["2021-05-03",10.7468,11.4278,10.6255,11.1648,1558600.0],["2021-05-04",11.212,11.3738,10.5581,10.9761,1225200.0],["2021-05-05",11.1379,11.3806,10.6659,10.7333,885800.0],["2021-05-06",10.2209,10.9289,10.1063,10.9221,818700.0],["2021-05-07",10.9423,11.3738,10.8999,11.0502,1454600.0],["2021-05-10",11.2592,11.4615,10.9828,11.0165,1315600.0],["2021-05-11",10.5783,10.9086,10.3962,10.8412,1204800.0],["2021-05-12",10.6322,10.6996,10.1333,10.1603,887300.0],["2021-05-13",10.0457,10.4906,9.958,10.3558,832500.0],["2021-05-14",10.4234,10.4505,10.1529,10.3017,546000.0],["2021-05-17",10.092,10.4775,10.0717,10.4099,533300.0],["2021-05-18",10.4167,11.1201,10.3761,11.0051,2174400.0],["2021-05-19",10.6466,10.8902,10.4857,10.8225,1542400.0],["2021-05-20",10.9037,10.9037,10.2543,10.836,817800.0],["2021-05-21",10.924,11.5889,10.8381,11.3366,1354700.0],["2021-05-24",11.3704,11.5057,11.0525,11.3907,1237300.0],["2021-05-25",11.2622,11.296,10.3287,10.4505,1251600.0],["2021-05-26",10.4167,10.4606,10.0379,10.3355,1020900.0],["2021-05-27",10.5114,10.6196,10.2746,10.579,652200.0],["2021-05-28",10.579,10.8577,10.4505,10.6872,361200.0],["2021-06-01",10.8496,11.3298,10.8225,11.2892,711500.0],["2021-06-02",11.3298,11.3298,10.464,10.8157,1094400.0],["2021-06-03",10.7616,10.9882,10.5519,10.7346,742400.0],["2021-06-04",10.7887,10.9172,10.4843,10.6466,653500.0],["2021-06-07",10.7278,11.3636,10.7278,11.1269,873600.0],["2021-06-08",11.1472,11.2689,10.9111,10.9916,584600.0],["2021-06-09",11.1404,12.0468,11.0728,11.7762,1666300.0],["2021-06-10",11.8439,12.2971,11.8439,12.1347,1118000.0],["2021-06-11",12.3106,12.73,12.2159,12.7097,818800.0],["2021-06-14",12.8382,12.987,12.1483,12.2497,864200.0],["2021-06-15",12.2497,12.4053,11.7695,12.358,669600.0],["2021-06-16",12.3038,13.244,12.0941,13.1291,965900.0],["2021-06-17",12.9532,13.1764,12.2362,12.5338,873400.0],["2021-06-18",12.2497,12.9667,11.9792,12.4797,2609500.0],["2021-06-21",12.5,13.0276,12.5,12.7773,870200.0],["2021-06-22",12.7367,12.8855,12.4594,12.8788,990900.0],["2021-06-23",12.9261,13.1899,12.757,12.9464,784600.0],["2021-06-24",13.0479,13.6567,13.0141,13.5349,715000.0],["2021-06-25",13.8393,13.9407,13.2711,13.3117,3028000.0],["2021-06-28",13.244,13.2508,12.1144,12.4121,1128500.0],["2021-06-29",12.5473,12.6962,12.3174,12.5203,538000.0],["2021-06-30",12.6285,12.987,12.5,12.7706,1186900.0],["2021-07-01",12.8111,12.872,11.8777,12.1821,990300.0],["2021-07-02",12.1415,12.1686,11.6545,12.0942,523600.0],["2021-07-06",12.0942,12.3782,11.8506,12.2227,843900.0],["2021-07-07",12.3241,12.5135,12.0739,12.3174,612900.0],["2021-07-08",11.8371,12.1787,11.8371,11.9792,543300.0],["2021-07-09",12.1144,12.4729,11.9792,12.4526,391800.0],["2021-07-12",12.4594,12.5338,12.0739,12.4932,420300.0],["2021-07-13",12.4256,12.4662,11.9318,11.9859,651400.0],["2021-07-14",12.2261,12.5068,11.8371,11.9386,808800.0],["2021-07-15",11.8439,12.1888,11.783,12.1415,667800.0],["2021-07-16",12.1753,12.3377,10.7955,10.9172,1186700.0],["2021-07-19",10.3693,10.8631,10.3558,10.7752,781800.0],["2021-07-20",10.7955,11.1438,10.5655,11.0119,633800.0],["2021-07-21",11.1201,11.8574,11.0931,11.7965,426400.0],["2021-07-22",11.8439,11.9156,11.4631,11.8912,575700.0],["2021-07-23",12.1009,12.1009,11.6139,11.8642,466800.0],["2021-07-26",11.9724,12.5318,11.9048,12.2903,402500.0],["2021-07-27",12.1753,12.3106,11.739,11.9183,483800.0],["2021-07-28",12.0806,12.1976,11.7898,12.0536,349300.0],["2021-07-29",12.2091,12.2734,11.8878,12.2294,542500.0],["2021-07-30",12.358,12.358,11.6694,11.8709,490700.0],["2021-08-02",11.9386,12.3309,11.8506,12.0062,441100.0],["2021-08-03",12.0603,12.0671,11.5192,11.8845,587600.0],["2021-08-04",11.7221,11.8703,11.5124,11.6004,746700.0],["2021-08-05",11.8168,12.5135,11.8168,12.1753,1055600.0],["2021-08-06",12.1821,12.4459,11.0863,11.7357,1262400.0],["2021-08-09",11.7289,11.7695,11.1607,11.4583,853200.0],["2021-08-10",11.4989,12.341,11.4989,12.2227,668800.0],["2021-08-11",12.358,12.9261,12.2159,12.9194,694000.0],["2021-08-12",13.0208,13.0208,12.1483,12.1753,1857300.0],["2021-08-13",12.2497,12.4797,12.1618,12.1753,612000.0],["2021-08-16",12.1277,12.2637,11.8148,12.0733,871200.0],["2021-08-17",11.9781,12.325,11.8828,11.9713,927100.0],["2021-08-18",12.0257,12.4134,11.8964,11.91,870000.0],["2021-08-19",11.672,11.8624,11.2911,11.4543,505300.0],["2021-08-20",11.3659,11.6788,11.2775,11.6584,363400.0],["2021-08-23",11.8488,12.3522,11.8488,12.1957,688700.0],["2021-08-24",12.3454,12.9303,12.2467,12.8011,796500.0],["2021-08-25",12.8011,13.3112,12.6991,13.1684,977300.0],["2021-08-26",13.182,13.4813,13.1616,13.3793,478900.0],["2021-08-27",13.4609,13.9642,13.3452,13.8826,595200.0],["2021-08-30",14.0186,14.0458,13.3997,13.7602,429700.0],["2021-08-31",13.5833,13.7602,12.8963,13.2568,659100.0],["2021-09-01",13.318,13.4201,12.9983,13.3588,586900.0],["2021-09-02",13.5493,13.7942,13.4541,13.6445,354700.0],["2021-09-03",13.5357,13.7057,13.2296,13.7057,354100.0],["2021-09-07",13.7057,14.2159,13.4473,13.7057,789200.0],["2021-09-08",13.6309,13.9717,13.1072,13.1412,437600.0],["2021-09-09",13.284,13.8588,13.1412,13.7261,500100.0],["2021-09-10",13.9064,14.2431,13.6921,13.7125,497400.0],["2021-09-13",14.5016,14.8138,14.2098,14.4335,950000.0],["2021-09-14",14.5492,14.556,13.7465,14.005,512200.0],["2021-09-15",14.1615,14.6308,13.9982,14.5288,529200.0],["2021-09-16",14.6716,14.9641,14.3519,14.522,436500.0],["2021-09-17",14.5696,14.624,13.9574,13.9642,596600.0],["2021-09-20",13.0051,13.3724,11.9373,11.9645,1359500.0],["2021-09-21",12.2841,12.5494,11.8216,11.8964,984200.0],["2021-09-22",12.2365,12.6719,12.2093,12.4814,714100.0],["2021-09-23",12.597,12.6651,12.3114,12.563,561100.0],["2021-09-24",12.4202,13.0188,12.2978,12.9235,698000.0],["2021-09-27",12.8419,13.5085,12.8419,13.284,607000.0],["2021-09-28",13.3316,13.6377,12.9711,13.2024,542600.0],["2021-09-29",13.4949,13.4949,12.8827,12.9167,373600.0],["2021-09-30",12.9235,13.7466,12.7535,13.6921,738600.0],["2021-10-01",13.8554,14.1343,13.3112,13.9234,747500.0],["2021-10-04",13.869,13.9982,12.8147,12.8691,664500.0],["2021-10-05",13.216,13.7329,13.0684,13.5629,503900.0],["2021-10-06",13.2092,13.6377,13.0188,13.4337,434000.0],["2021-10-07",13.5289,13.6717,13.0562,13.08,441900.0],["2021-10-08",13.0596,13.1752,12.6787,12.9915,367100.0],["2021-10-11",13.1072,13.4337,12.9575,12.9643,296300.0],["2021-10-12",12.8623,12.8895,12.5494,12.7807,558000.0],["2021-10-13",12.8827,13.1548,12.6242,12.6991,1010300.0],["2021-10-14",12.7059,12.7467,11.5836,11.6584,1187500.0],["2021-10-15",11.9441,12.0597,11.6652,11.672,641700.0],["2021-10-18",11.8148,12.5154,11.7577,12.3046,797100.0],["2021-10-19",12.4406,12.9167,12.3658,12.3794,385300.0],["2021-10-20",12.1481,12.3794,11.7407,12.3318,426600.0],["2021-10-21",12.0733,12.2229,11.74,11.9645,354700.0],["2021-10-22",11.9577,11.9577,11.6665,11.9305,557400.0],["2021-10-25",11.9509,12.0733,11.7944,12.0393,306200.0],["2021-10-26",12.0393,12.1209,11.2979,11.5972,742200.0],["2021-10-27",11.4611,11.5013,11.0353,11.1346,438300.0],["2021-10-28",11.2299,11.5155,11.121,11.4339,359900.0],["2021-10-29",11.2639,11.6856,11.155,11.6788,792100.0],["2021-11-01",11.7264,12.0053,11.5496,11.6992,548200.0],["2021-11-02",11.4883,11.4883,10.7197,11.0666,837400.0],["2021-11-03",11.0462,11.2843,10.7537,11.121,426700.0],["2021-11-04",11.7264,12.2365,11.1346,11.3659,864800.0],["2021-11-05",11.5768,11.6176,10.6313,10.7537,1337300.0],["2021-11-08",11.0258,11.2503,10.9238,10.9714,499100.0],["2021-11-09",11.1891,11.2707,10.7197,11.0734,614900.0],["2021-11-10",10.9102,10.9646,10.5089,10.6313,464000.0],["2021-11-11",10.866,11.0734,10.7401,10.8082,508600.0],["2021-11-12",10.6296,10.7807,10.3687,10.6159,711900.0],["2021-11-15",10.4923,10.5609,9.9017,10.2451,763200.0],["2021-11-16",10.1558,10.1558,9.4417,9.6614,1207900.0],["2021-11-17",9.7644,9.8118,9.5584,9.6271,613700.0],["2021-11-18",9.6477,9.8125,9.5859,9.682,720300.0],["2021-11-19",9.7575,9.8468,9.579,9.6271,881800.0],["2021-11-22",9.7369,9.9429,9.5653,9.7438,887200.0],["2021-11-23",9.7644,9.9429,9.5515,9.6889,607000.0],["2021-11-24",9.682,10.2725,9.6545,10.1077,848300.0],["2021-11-26",9.5927,10.0459,9.5241,9.9841,519000.0],["2021-11-29",10.3,10.7532,10.2451,10.712,1602400.0],["2021-11-30",10.6708,10.8631,10.197,10.5815,1387800.0],["2021-12-01",10.7463,10.8219,9.8674,9.888,1194100.0],["2021-12-02",9.9841,10.5129,9.9498,10.5129,663700.0],["2021-12-03",10.5609,10.609,10.1215,10.3412,686200.0],["2021-12-06",10.3824,10.8356,10.1421,10.7875,623100.0],["2021-12-07",10.9867,11.3231,10.8631,10.9592,710800.0],["2021-12-08",10.9249,11.4193,10.8081,11.0759,788700.0],["2021-12-09",10.7807,11.0554,10.5815,10.8425,549600.0],["2021-12-10",10.8837,11.0759,10.5472,10.6639,419500.0],["2021-12-13",10.6639,10.6777,10.2451,10.3893,562500.0],["2021-12-14",10.0871,10.3206,9.8193,9.8605,528900.0],["2021-12-15",9.9498,10.1558,9.6065,10.1283,684400.0],["2021-12-16",10.3755,10.4305,9.9841,10.0459,526400.0],["2021-12-17",9.9498,10.2856,9.8125,10.1833,818500.0],["2021-12-20",9.9361,10.1146,9.682,10.0803,447400.0],["2021-12-21",10.2245,10.3755,10.1901,10.2863,440500.0],["2021-12-22",10.3343,10.5067,10.1558,10.403,411600.0],["2021-12-23",10.5266,10.6227,10.3275,10.4854,422300.0],["2021-12-27",10.4099,10.4991,10.0803,10.4442,572800.0],["2021-12-28",10.4511,10.5541,10.3755,10.4373,355200.0],["2021-12-29",10.3755,10.712,10.2794,10.6296,632300.0],["2021-12-30",10.6983,10.7875,10.5678,10.6571,447800.0],["2021-12-31",10.6434,11.0004,10.4442,10.9867,787600.0],["2022-01-03",11.2476,11.5909,11.1995,11.2957,614800.0],["2022-01-04",11.2682,11.4193,11.1172,11.3438,569100.0],["2022-01-05",11.4605,11.5841,10.9935,11.0004,663000.0],["2022-01-06",10.9867,11.3025,10.8219,10.8631,338600.0],["2022-01-07",10.8768,11.1892,10.8768,10.9798,282600.0],["2022-01-10",10.918,10.9318,10.609,10.8425,542200.0],["2022-01-11",10.8493,11.2064,10.8219,11.1377,493800.0],["2022-01-12",11.1927,11.227,10.815,11.0279,468400.0],["2022-01-13",10.8837,10.9524,10.6227,10.6708,649400.0],["2022-01-14",10.5541,11.3987,10.506,11.2957,909300.0],["2022-01-18",11.282,11.4674,10.8253,10.8562,544000.0],["2022-01-19",10.9867,10.9867,10.6845,10.7807,381000.0],["2022-01-20",10.8219,10.9592,10.5335,10.5335,530600.0],["2022-01-21",10.3549,10.4717,9.7919,9.8399,778600.0],["2022-01-24",9.6133,9.8468,9.0709,9.8331,1057400.0],["2022-01-25",9.7507,10.1627,9.6065,10.0665,494100.0],["2022-01-26",10.2107,10.3755,9.7987,9.9498,380600.0],["2022-01-27",10.1283,10.5953,10.0528,10.4305,770500.0],["2022-01-28",10.6708,10.9318,10.5129,10.87,603900.0],["2022-01-31",10.8837,10.8837,10.4991,10.6845,611300.0],["2022-02-01",10.7326,11.3712,10.7051,11.2682,776500.0],["2022-02-02",11.2614,11.6047,11.0073,11.1034,553400.0],["2022-02-03",10.9249,11.0966,10.6914,10.7738,436500.0],["2022-02-04",10.8974,11.2373,10.7738,11.2064,552300.0],["2022-02-07",11.1824,11.845,11.1824,11.6802,945500.0],["2022-02-08",11.8793,12.0304,11.5909,11.6459,665700.0],["2022-02-09",11.845,12.1884,11.7626,12.1609,604000.0],["2022-02-10",12.1952,12.6896,12.1403,12.4561,968300.0],["2022-02-11",12.463,12.7514,12.1472,12.2845,937200.0],["2022-02-14",12.1746,12.4287,12.0373,12.1883,385900.0],["2022-02-15",12.1815,12.5935,12.1265,12.4493,539300.0],["2022-02-16",12.463,12.7034,12.2708,12.5317,764300.0],["2022-02-17",12.5248,13.4381,12.4081,13.1085,1319100.0],["2022-02-18",12.9368,13.2184,12.724,12.8888,869700.0],["2022-02-22",12.6828,13.8844,12.6553,13.6853,1587600.0],["2022-02-23",13.8432,14.0492,13.3694,13.4312,1439100.0],["2022-02-24",12.2364,13.0467,11.5772,12.9025,1827500.0],["2022-02-25",13.1978,13.7437,13.0536,13.6647,1433500.0],["2022-02-28",13.699,13.8295,13.0467,13.239,1545400.0],["2022-03-01",13.596,14.0767,13.1497,13.6647,1410700.0],["2022-03-02",13.7746,14.4475,13.6166,14.3582,915800.0],["2022-03-03",14.475,15.0174,14.063,14.1728,968300.0],["2022-03-04",13.9119,14.214,13.4587,14.1454,935900.0],["2022-03-07",14.1454,15.0312,14.1454,14.2484,1150800.0],["2022-03-08",14.372,14.935,14.063,14.681,1549900.0],["2022-03-09",14.9858,14.9858,14.206,14.603,1198200.0],["2022-03-10",14.5959,15.3544,14.5959,15.1417,827000.0],["2022-03-11",15.0992,15.4182,14.8511,14.8794,863300.0],["2022-03-14",14.6739,14.7377,13.6814,13.8303,1026700.0],["2022-03-15",13.9154,13.9154,13.086,13.5397,1034100.0],["2022-03-16",13.8161,13.9437,13.5042,13.8445,797800.0],["2022-03-17",13.9508,14.3279,13.9012,14.2698,708500.0],["2022-03-18",14.2698,14.7093,14.0855,14.7022,2137900.0],["2022-03-21",14.8724,15.4515,14.7022,15.2055,1329300.0],["2022-03-22",15.1914,15.4175,14.9787,15.1205,748700.0],["2022-03-23",15.2764,16.6616,15.2693,16.5453,2264000.0],["2022-03-24",16.4815,16.6084,16.0704,16.4319,1388100.0],["2022-03-25",16.439,16.921,16.2334,16.9139,1114300.0],["2022-03-28",16.8998,17.3322,16.5949,16.6942,1266700.0],["2022-03-29",16.7296,16.7296,15.2622,16.4815,1536500.0],["2022-03-30",16.6587,17.0061,16.3823,16.3894,926400.0],["2022-03-31",16.3468,16.7998,16.3468,16.7438,1092000.0],["2022-04-01",16.758,17.3343,16.6658,16.8147,1051700.0],["2022-04-04",16.8147,17.2152,15.4182,15.7372,1619200.0],["2022-04-05",15.7726,16.4319,15.5671,15.7017,1540000.0],["2022-04-06",15.56,16.0562,15.1205,15.1559,1762900.0],["2022-04-07",15.0283,15.6521,14.9929,15.4395,891600.0],["2022-04-08",15.4962,15.9144,15.4678,15.6663,863600.0],["2022-04-11",15.9286,15.9286,14.7093,15.007,1548700.0],["2022-04-12",15.1701,15.5954,15.0638,15.3898,1205300.0],["2022-04-13",15.6592,16.2121,15.645,16.0916,1109100.0],["2022-04-14",16.2618,17.7221,16.2618,17.4669,2301900.0],["2022-04-18",17.5165,18.353,16.9068,18.119,1708000.0],["2022-04-19",18.0978,18.2466,17.5519,18.1757,1300600.0],["2022-04-20",18.2254,18.4309,17.4314,17.9773,1423800.0],["2022-04-21",18.2183,18.3317,16.9565,17.0274,1185700.0],["2022-04-22",17.0982,17.4952,16.5666,16.7296,1063700.0],["2022-04-25",16.0278,16.0562,13.9437,14.7944,2305100.0],["2022-04-26",14.8865,15.3189,14.5817,15.0141,1347400.0],["2022-04-27",15.4536,16.4283,15.4146,16.3185,1165200.0],["2022-04-28",16.3681,16.4425,15.7868,16.0916,880000.0],["2022-04-29",16.2121,16.2759,15.5741,15.6167,759900.0],["2022-05-02",15.5458,15.8506,15.1559,15.5387,758000.0],["2022-05-03",15.5954,16.3043,15.5741,16.1696,758000.0],["2022-05-04",16.3185,16.7438,16.1271,16.5666,1138700.0],["2022-05-05",16.7792,17.0699,16.0207,16.4744,1008500.0],["2022-05-06",16.6694,16.6694,15.8506,15.9995,1385100.0],["2022-05-09",15.8435,15.9073,14.447,14.6172,1327800.0],["2022-05-10",15.0638,15.6663,14.8936,15.2764,915500.0],["2022-05-11",15.2764,16.1079,15.2764,15.6238,1150400.0],["2022-05-12",15.4536,15.4536,14.5229,15.163,1163800.0],["2022-05-13",15.4206,15.8696,15.3183,15.3323,1154900.0],["2022-05-16",15.6635,16.3628,15.6046,16.1567,1019900.0],["2022-05-17",16.4953,16.6793,15.9579,16.061,1005600.0],["2022-05-18",16.0978,16.7382,15.5752,15.7813,925500.0],["2022-05-19",15.5973,16.6204,15.5826,16.3407,807700.0],["2022-05-20",16.6057,17.1798,16.3996,16.6793,1343800.0],["2022-05-23",17.5847,18.8728,17.3123,18.7403,3169400.0],["2022-05-24",18.4017,18.9464,17.9601,18.0557,2052400.0],["2022-05-25",18.1809,18.4459,17.3499,18.3207,1452700.0],["2022-05-26",18.1588,18.7035,17.9159,18.5636,1104100.0],["2022-05-27",18.4017,18.6748,17.9748,18.5342,1247700.0],["2022-05-31",18.7108,19.5058,18.1882,18.5857,1800500.0],["2022-06-01",18.8139,19.1378,18.2692,18.8875,1240300.0],["2022-06-02",18.836,19.4911,18.5121,18.7624,1120900.0],["2022-06-03",18.6299,19.4469,18.5857,19.3586,849400.0],["2022-06-06",19.8517,19.9842,19.3218,19.6456,1495700.0],["2022-06-07",19.469,19.8591,19.2114,19.8223,995700.0],["2022-06-08",19.3954,19.4395,17.5184,17.5552,2200700.0],["2022-06-09",17.3344,17.3859,16.6057,16.6351,1657300.0],["2022-06-10",16.326,16.867,16.1714,16.4364,1045400.0],["2022-06-13",15.8402,16.1493,15.2808,15.3838,1515400.0],["2022-06-14",15.531,16.1788,15.4169,15.5531,1048100.0],["2022-06-15",15.4795,15.6304,15.1196,15.5016,854800.0],["2022-06-16",15.0379,15.2513,14.5594,14.9643,1294800.0],["2022-06-17",15.2808,15.4648,14.8538,15.0452,1117700.0],["2022-06-21",15.2292,15.5605,15.0084,15.0599,901900.0],["2022-06-22",14.6846,14.817,13.9006,14.0221,1404100.0],["2022-06-23",14.1693,14.2503,13.5142,13.6761,1144300.0],["2022-06-24",13.7129,13.9426,13.3891,13.5216,1772600.0],["2022-06-27",13.9853,14.7655,13.8822,14.6551,1341400.0],["2022-06-28",14.5815,14.6846,14.2355,14.4711,825200.0],["2022-06-29",14.5741,14.6257,14.0442,14.3092,631400.0],["2022-06-30",14.0589,14.4196,13.9264,14.2208,730900.0],["2022-07-01",14.1251,14.1325,12.9842,13.3228,1212600.0],["2022-07-05",12.9916,13.1756,12.7045,12.9916,940800.0],["2022-07-06",12.7781,12.9769,11.9243,12.1525,1374000.0],["2022-07-07",12.5279,12.918,12.4101,12.4837,936800.0],["2022-07-08",12.6162,12.625,12.3255,12.4469,663100.0],["2022-07-11",12.3439,12.5426,12.1893,12.2408,567800.0],["2022-07-12",12.1451,12.1562,11.8139,11.9169,735800.0],["2022-07-13",11.8139,12.123,11.7403,12.0126,626900.0],["2022-07-14",11.7992,12.0641,11.571,12.0494,816100.0],["2022-07-15",12.1525,12.5352,12.0715,12.5279,694500.0],["2022-07-18",12.7781,13.2124,12.734,13.0578,843700.0],["2022-07-19",13.1462,13.816,13.102,13.7645,806300.0],["2022-07-20",13.7645,13.8749,13.3228,13.8454,664100.0],["2022-07-21",13.9853,14.1472,13.5142,14.0663,602000.0],["2022-07-22",14.0736,14.1693,13.4332,13.6099,490000.0],["2022-07-25",13.7497,13.9544,13.5804,13.6909,808600.0],["2022-07-26",13.6909,13.919,13.6172,13.7645,646600.0],["2022-07-27",13.919,14.3754,13.7645,14.3092,648600.0],["2022-07-28",14.5005,14.5668,14.0663,14.1767,590200.0],["2022-07-29",14.3092,14.3092,13.8749,14.1914,656900.0],["2022-08-01",14.2576,14.6993,14.1472,14.6036,870800.0],["2022-08-02",14.4269,14.5506,13.8896,14.1178,782000.0],["2022-08-03",14.265,14.265,13.5657,13.919,1075600.0],["2022-08-04",13.919,13.9926,12.5279,12.8885,1921100.0],["2022-08-05",12.9548,13.3449,12.6898,12.8444,1306600.0],["2022-08-08",12.918,13.3007,12.6162,12.8002,1998600.0],["2022-08-09",12.9474,13.2124,12.6677,12.8738,1484400.0],["2022-08-10",12.9033,13.1609,12.734,12.9327,2870400.0],["2022-08-11",12.9622,13.3169,12.8591,12.8665,1420600.0],["2022-08-12",12.8885,13.0799,12.5941,12.9842,1323500.0],["2022-08-15",12.7267,12.7267,11.8858,12.2494,1833200.0],["2022-08-16",12.2343,12.3479,11.9388,12.0297,1540800.0],["2022-08-17",11.8934,11.9388,11.7116,11.8934,1122700.0],["2022-08-18",11.9767,12.1888,11.7949,12.0449,1116500.0],["2022-08-19",11.8858,11.954,11.5828,11.81,771400.0],["2022-08-22",11.6434,11.9388,11.5525,11.8555,794900.0],["2022-08-23",11.9388,12.1131,11.8706,11.9843,779600.0],["2022-08-24",11.8555,11.954,11.5828,11.704,1004000.0],["2022-08-25",11.7343,11.7911,11.4313,11.6055,953600.0],["2022-08-26",11.5601,11.5911,11.1964,11.3404,1195000.0],["2022-08-29",11.401,11.4995,11.1737,11.1889,996100.0],["2022-08-30",11.0222,11.0336,10.3404,10.3783,1449300.0],["2022-08-31",10.3404,10.5677,10.2722,10.3859,1273600.0],["2022-09-01",10.3707,10.8025,10.3404,10.6131,1193800.0],["2022-09-02",10.7722,10.8783,10.5563,10.6131,1031100.0],["2022-09-06",10.6662,10.8025,10.3139,10.3934,1159200.0],["2022-09-07",10.2495,10.3025,9.8253,10.0526,1320700.0],["2022-09-08",10.2041,10.4313,10.1435,10.2874,1079400.0],["2022-09-09",10.5298,10.651,10.4844,10.6056,729000.0],["2022-09-12",10.7571,10.8934,10.6131,10.8252,1371500.0],["2022-09-13",10.6889,11.0071,10.6889,10.7116,1344100.0],["2022-09-14",10.7419,10.9464,10.5563,10.6737,932500.0],["2022-09-15",10.651,10.829,10.4616,10.6813,842500.0],["2022-09-16",10.4541,10.4541,10.0071,10.0601,2271500.0],["2022-09-19",9.8632,10.0753,9.7874,9.9389,883300.0],["2022-09-20",10.3025,10.7268,10.2192,10.6434,1094800.0],["2022-09-21",10.6434,10.6737,10.2344,10.2419,821500.0],["2022-09-22",10.151,10.3707,10.0071,10.0374,825300.0],["2022-09-23",9.7798,9.8253,9.3859,9.5526,1375200.0],["2022-09-26",9.3253,9.5677,9.0753,9.1359,1566100.0],["2022-09-27",9.3177,9.5223,9.2041,9.3102,1986500.0],["2022-09-28",9.2799,9.5374,9.242,9.4162,1407900.0],["2022-09-29",9.3177,9.4086,9.0299,9.1814,1048200.0],["2022-09-30",9.3405,9.7609,9.3102,9.492,2413100.0],["2022-10-03",9.6965,10.0639,9.6511,9.9844,1774900.0],["2022-10-04",10.151,10.2419,9.992,10.2268,1710900.0],["2022-10-05",10.1889,10.4086,10.045,10.3631,1202900.0],["2022-10-06",10.3631,10.598,10.151,10.5374,1311100.0],["2022-10-07",10.4237,10.6965,10.4237,10.5374,918000.0],["2022-10-10",10.6056,10.651,10.0033,10.0526,1192600.0],["2022-10-11",9.9238,10.4465,9.7041,10.2495,971700.0],["2022-10-12",10.2344,10.4503,10.0601,10.4162,716100.0],["2022-10-13",10.3707,10.6586,10.2253,10.598,986100.0],["2022-10-14",10.6359,10.7624,10.545,10.6283,854200.0],["2022-10-17",10.7268,10.8707,10.3934,10.4768,995400.0],["2022-10-18",10.6283,10.9237,10.545,10.9086,1144200.0],["2022-10-19",10.901,10.9692,10.4237,10.5071,575800.0],["2022-10-20",10.3707,10.4313,10.1397,10.2192,724200.0],["2022-10-21",10.2798,10.6131,10.1359,10.4919,752600.0],["2022-10-24",10.4768,10.5753,10.295,10.5222,786900.0],["2022-10-25",10.4541,10.7268,10.3101,10.7192,1000400.0],["2022-10-26",10.7116,10.8896,10.4692,10.4768,1325700.0],["2022-10-27",10.4768,10.5298,10.0601,10.1207,863500.0],["2022-10-28",10.1207,10.1738,9.9503,10.1738,642400.0],["2022-10-31",10.0147,10.3086,9.9541,10.151,687000.0],["2022-11-01",10.3328,10.704,10.2041,10.6813,1032300.0],["2022-11-02",10.6131,10.8177,10.4313,10.4313,855600.0],["2022-11-03",10.3631,10.5222,10.2798,10.3783,617200.0],["2022-11-04",10.6434,11.257,10.6434,11.2192,1093300.0],["2022-11-07",11.2873,11.3858,11.0298,11.098,863100.0],["2022-11-08",11.1889,11.3404,11.0298,11.1737,1085300.0],["2022-11-09",11.1055,11.2116,10.7343,10.7571,913100.0],["2022-11-10",11.0904,11.8252,11.0222,11.5222,2501800.0],["2022-11-11",11.9237,12.2343,11.6964,12.2115,2156000.0],["2022-11-14",12.31,12.4456,11.9919,12.2494,1799500.0],["2022-11-15",12.4237,12.4691,12.1661,12.2797,1223200.0],["2022-11-16",12.1964,12.3024,11.8025,11.8631,1313800.0],["2022-11-17",11.6661,12.0903,11.5752,11.9616,1325700.0],["2022-11-18",11.8181,12.0412,11.2922,11.3798,1561900.0],["2022-11-21",11.2523,11.4754,11.1168,11.4675,1014200.0],["2022-11-22",11.5392,11.6109,11.3655,11.4037,739900.0],["2022-11-23",11.4675,11.6029,11.3081,11.6029,783600.0],["2022-11-25",11.6747,12.113,11.6747,11.8341,573900.0],["2022-11-28",11.7783,11.834,11.4037,11.5392,746200.0],["2022-11-29",11.7942,12.097,11.5711,11.6587,965700.0],["2022-11-30",11.7145,11.8181,11.3798,11.8181,802600.0],["2022-12-01",11.8659,11.9695,11.4396,11.5073,816600.0],["2022-12-02",11.5153,11.7384,11.4037,11.7065,592900.0],["2022-12-05",11.8739,12.2484,11.6029,11.6508,767900.0],["2022-12-06",11.6587,11.8205,11.4276,11.5392,674500.0],["2022-12-07",11.5551,11.5711,11.1089,11.324,894800.0],["2022-12-08",11.5392,11.8101,11.5033,11.6428,623200.0],["2022-12-09",11.6587,11.9137,11.579,11.7145,545700.0],["2022-12-12",11.7145,11.8819,11.6508,11.6906,636300.0],["2022-12-13",12.0014,12.1369,11.7384,11.7623,840500.0],["2022-12-14",11.8022,11.8516,11.4993,11.6587,713700.0],["2022-12-15",11.6747,11.9217,11.6667,11.8261,733600.0],["2022-12-16",11.7065,11.7942,11.4834,11.6667,1273400.0],["2022-12-19",11.7225,11.7703,11.077,11.1965,914900.0],["2022-12-20",11.332,11.9616,11.2603,11.9456,1230000.0],["2022-12-21",12.097,12.5274,12.0333,12.4875,1406900.0],["2022-12-22",12.3919,12.4716,12.0062,12.2484,564000.0],["2022-12-23",12.3042,12.4835,12.1369,12.3919,534600.0],["2022-12-27",12.4955,12.5513,12.105,12.3122,967900.0],["2022-12-28",12.2006,12.3759,11.9894,12.0492,611500.0],["2022-12-29",12.0731,12.352,12.0731,12.2086,543000.0],["2022-12-30",12.1209,12.2708,12.0293,12.2405,511400.0],["2023-01-03",12.3042,12.3919,11.9376,12.0094,827100.0],["2023-01-04",11.8659,12.0014,11.6747,11.842,683100.0],["2023-01-05",11.9536,11.9783,11.6906,11.9616,565600.0],["2023-01-06",12.0811,12.4556,12.0253,12.3281,1057700.0],["2023-01-09",12.4238,12.5034,12.2166,12.3281,751300.0],["2023-01-10",12.3441,12.623,12.3441,12.5831,956300.0],["2023-01-11",12.615,12.8142,12.5234,12.5752,608200.0],["2023-01-12",12.5752,12.9019,12.5274,12.7505,659700.0],["2023-01-13",12.7505,12.9657,12.6947,12.8541,839400.0],["2023-01-17",12.8939,13.3163,12.8939,13.2844,1228700.0],["2023-01-18",13.3641,13.4677,13.0995,13.1569,1098700.0],["2023-01-19",13.0055,13.1768,12.7903,13.0932,886900.0],["2023-01-20",13.2366,13.9339,13.1569,13.9299,897200.0],["2023-01-23",13.8263,13.8423,13.4199,13.7068,1054200.0],["2023-01-24",13.7865,13.7865,13.4438,13.5474,653800.0],["2023-01-25",13.4996,13.5952,13.2494,13.5793,566800.0],["2023-01-26",13.7068,13.8263,13.4119,13.7626,457900.0],["2023-01-27",13.8502,14.2726,13.8303,14.2646,732800.0],["2023-01-30",14.4559,14.7826,14.3363,14.3363,1281300.0],["2023-01-31",14.3284,14.4877,14.2088,14.4559,806100.0],["2023-02-01",14.4399,14.5913,14.169,14.3841,943800.0],["2023-02-02",14.5037,14.5866,14.0176,14.1929,919500.0],["2023-02-03",14.1849,14.3045,13.9737,14.0096,912400.0],["2023-02-06",13.9538,14.1212,13.8941,13.9459,808100.0],["2023-02-07",13.9777,14.4718,13.9698,14.4001,873900.0],["2023-02-08",14.4718,15.0296,14.416,14.7746,1128800.0],["2023-02-09",14.8782,15.0536,14.5754,14.6392,910800.0],["2023-02-10",14.6471,14.6639,14.3124,14.5913,650600.0],["2023-02-13",14.5834,14.7746,14.3602,14.6949,680400.0],["2023-02-14",14.5993,15.0536,14.5993,14.8862,814200.0],["2023-02-15",14.8065,14.9898,14.6551,14.8703,616100.0],["2023-02-16",14.8543,14.9579,14.6551,14.6631,910300.0],["2023-02-17",14.5834,14.6392,14.3762,14.3921,926200.0],["2023-02-21",14.4559,14.8424,14.4559,14.4877,1103100.0],["2023-02-22",14.5356,14.946,14.5356,14.7189,1024800.0],["2023-02-23",14.9739,15.7787,14.8862,15.6911,2145800.0],["2023-02-24",15.707,15.8122,15.1571,15.2448,1891500.0],["2023-02-27",15.5397,15.7389,15.3117,15.452,1543700.0],["2023-02-28",15.444,15.4839,15.0894,15.1811,1829000.0],["2023-03-01",15.4281,15.6353,15.3245,15.5556,971700.0],["2023-03-02",15.5237,15.6233,15.3325,15.5795,968700.0],["2023-03-03",15.5237,15.6114,15.193,15.6034,1569200.0],["2023-03-06",15.5216,15.6116,14.8036,14.9901,1846800.0],["2023-03-07",14.9083,15.0146,14.5321,14.7366,1201900.0],["2023-03-08",14.712,15.0637,14.6793,14.9983,942700.0],["2023-03-09",14.8756,14.9287,14.0496,14.066,1387500.0],["2023-03-10",14.0578,14.3358,13.7307,13.8697,1218200.0],["2023-03-13",13.4935,13.6816,13.1337,13.379,1570800.0],["2023-03-14",13.7389,14.0864,13.6489,13.7552,1467100.0],["2023-03-15",13.2973,13.5221,13.0928,13.2073,1212900.0],["2023-03-16",13.0683,13.0846,12.6471,12.9865,1111700.0],["2023-03-17",12.872,12.872,12.2014,12.3404,2598000.0],["2023-03-20",12.4467,12.6021,12.3404,12.3731,886500.0],["2023-03-21",12.4835,12.917,12.4835,12.7575,991500.0],["2023-03-22",12.8148,12.8148,12.504,12.5449,714200.0],["2023-03-23",12.7412,12.8638,12.4721,12.5939,768700.0],["2023-03-24",12.4876,12.8148,12.4263,12.782,705200.0],["2023-03-27",12.7739,12.7739,12.3813,12.6103,850000.0],["2023-03-28",12.6021,12.6348,12.3813,12.4795,641900.0],["2023-03-29",12.6185,12.7739,12.6021,12.6921,576500.0],["2023-03-30",12.7984,12.8311,12.4467,12.5203,494700.0],["2023-03-31",12.5776,12.827,12.5776,12.8066,863300.0],["2023-04-03",12.733,12.7657,12.4713,12.5449,714900.0],["2023-04-04",12.7248,12.7493,12.4099,12.5367,620700.0],["2023-04-05",12.3241,12.3731,12.0828,12.365,855500.0],["2023-04-06",12.365,12.4549,12.0706,12.0787,663000.0],["2023-04-10",12.136,12.6577,12.0869,12.4958,659000.0],["2023-04-11",12.5285,12.9211,12.5285,12.7493,756600.0],["2023-04-12",12.8229,12.9538,12.7412,12.8556,518600.0],["2023-04-13",13.0028,13.2972,12.9456,13.1746,808800.0],["2023-04-14",13.2482,13.3545,13.2114,13.33,593700.0],["2023-04-17",13.4608,13.6162,13.4126,13.5917,788900.0],["2023-04-18",13.5835,13.7307,13.5303,13.6244,573200.0],["2023-04-19",13.5426,13.6898,13.1909,13.24,796600.0],["2023-04-20",13.1664,13.4036,13.1337,13.2073,521900.0],["2023-04-21",13.1664,13.2236,12.652,12.7493,916600.0],["2023-04-24",12.7412,13.0969,12.733,13.0192,608200.0],["2023-04-25",12.9211,13.0274,12.4958,12.6512,895400.0],["2023-04-26",12.6512,12.7166,12.3895,12.4304,601100.0],["2023-04-27",12.5326,12.6839,12.4713,12.5858,658700.0],["2023-04-28",12.4795,12.7412,12.4222,12.6021,548600.0],["2023-05-01",12.5776,12.5776,12.0051,12.1605,999800.0],["2023-05-02",12.1033,12.2587,11.5472,11.678,1174000.0],["2023-05-03",11.7598,11.8334,11.6126,11.6126,895400.0],["2023-05-04",11.1792,11.1792,10.4186,10.713,1667900.0],["2023-05-05",10.9993,11.6249,10.9175,11.3673,1185500.0],["2023-05-08",11.449,11.6208,11.3305,11.4736,975800.0],["2023-05-09",11.5063,11.8293,11.355,11.678,1053900.0],["2023-05-10",11.8007,11.8988,11.6044,11.6698,1071600.0],["2023-05-11",11.629,11.7189,11.539,11.6617,845500.0],["2023-05-12",11.7762,11.9234,11.3918,11.4409,803200.0],["2023-05-15",11.4574,11.5731,11.3499,11.5566,892700.0],["2023-05-16",11.4657,11.6682,11.2425,11.3417,697400.0],["2023-05-17",11.5153,11.6558,11.383,11.5153,816100.0],["2023-05-18",11.5235,11.5318,11.2425,11.4491,691000.0],["2023-05-19",11.4822,11.4822,11.2962,11.3251,792900.0],["2023-05-22",11.2507,11.3251,11.0771,11.1763,933800.0],["2023-05-23",11.1763,11.2673,10.9283,10.9697,1030900.0],["2023-05-24",10.9118,10.9201,10.6307,10.7134,965400.0],["2023-05-25",10.6473,10.6473,10.3249,10.4571,967500.0],["2023-05-26",10.5067,10.5811,10.3869,10.4076,900300.0],["2023-05-30",10.4076,10.6555,10.3249,10.6142,1109200.0],["2023-05-31",10.5398,10.5398,10.2422,10.2588,2215400.0],["2023-06-01",10.391,10.7762,10.3828,10.7382,905600.0],["2023-06-02",10.9862,11.3251,10.9035,11.2425,950900.0],["2023-06-05",11.2755,11.4491,11.1846,11.3995,743600.0],["2023-06-06",11.1846,11.6475,11.1185,11.4822,1155000.0],["2023-06-07",11.5731,11.6641,11.4078,11.4987,831800.0],["2023-06-08",11.6806,11.7633,11.3747,11.5566,807700.0],["2023-06-09",11.5566,11.6971,11.4574,11.5483,510200.0],["2023-06-12",11.5731,11.5979,11.3417,11.5897,778100.0],["2023-06-13",11.7385,11.8459,11.4781,11.507,824900.0],["2023-06-14",11.5897,11.9947,11.5897,11.7798,786800.0],["2023-06-15",11.755,11.9617,11.6723,11.9203,646700.0],["2023-06-16",11.9451,11.9617,11.7674,11.8707,852900.0],["2023-06-20",11.8211,11.8335,11.5483,11.8211,594600.0],["2023-06-21",11.7963,11.9534,11.7798,11.8211,510900.0],["2023-06-22",11.8294,11.9782,11.7302,11.8542,507800.0],["2023-06-23",11.6558,11.8129,11.5235,11.5566,1302400.0],["2023-06-26",11.4905,11.5318,11.259,11.2921,655600.0],["2023-06-27",11.2507,11.3251,11.1185,11.1433,603100.0],["2023-06-28",11.1681,11.2673,10.9862,11.2507,563100.0],["2023-06-29",11.3086,11.6021,11.2342,11.4822,522200.0],["2023-06-30",11.5401,11.6062,11.4367,11.5979,609800.0],["2023-07-03",11.4905,11.5566,11.3169,11.4574,627700.0],["2023-07-05",11.2921,11.8046,11.1763,11.6062,926700.0],["2023-07-06",11.5401,11.5401,11.0027,11.1681,787000.0],["2023-07-07",11.1267,11.4326,11.1267,11.3499,831500.0],["2023-07-10",11.4161,11.5525,11.0771,11.0854,576500.0],["2023-07-11",11.1598,11.3003,11.1185,11.2673,512600.0],["2023-07-12",11.4243,11.5814,11.3417,11.383,671800.0],["2023-07-13",11.3582,11.4822,11.3582,11.4078,369200.0],["2023-07-14",11.4078,11.4078,11.1267,11.1929,525200.0],["2023-07-17",11.1185,11.2673,10.9903,11.2342,542000.0],["2023-07-18",11.3169,11.4615,11.1028,11.1929,595000.0],["2023-07-19",11.1929,11.2648,11.1102,11.2342,522000.0],["2023-07-20",11.3417,11.3747,11.1722,11.3334,585200.0],["2023-07-21",11.3251,11.3251,10.9655,11.0854,945600.0],["2023-07-24",11.0441,11.259,11.011,11.0771,643300.0],["2023-07-25",11.2507,11.5649,11.1598,11.3582,928500.0],["2023-07-26",11.2921,11.5731,11.2921,11.5401,487800.0],["2023-07-27",11.5814,11.6475,11.4161,11.4657,564500.0],["2023-07-28",11.5401,12.0361,11.5401,11.9865,620600.0],["2023-07-31",12.0361,12.1187,11.8749,11.9865,542000.0],["2023-08-01",11.9038,11.9038,11.7302,11.879,498500.0],["2023-08-02",11.7137,11.8253,11.5401,11.631,628300.0],["2023-08-03",11.6393,12.0857,11.6062,12.0443,794000.0],["2023-08-04",12.2675,12.3998,11.4491,11.5235,1465800.0],["2023-08-07",11.3251,11.6475,11.3136,11.5814,879700.0],["2023-08-08",11.3665,11.5525,11.2094,11.5318,689800.0],["2023-08-09",11.5401,11.9121,11.4987,11.8707,701500.0],["2023-08-10",11.8955,11.9286,11.6682,11.7881,636900.0],["2023-08-11",11.7633,11.9823,11.6971,11.8046,568800.0],["2023-08-14",11.6806,11.7881,11.4822,11.6393,931100.0],["2023-08-15",11.3802,11.7646,11.3301,11.6393,646900.0],["2023-08-16",11.656,11.9401,11.656,11.7228,652300.0],["2023-08-17",11.8314,11.9008,11.7813,11.8732,588800.0],["2023-08-18",11.681,11.8314,11.5557,11.7562,759200.0],["2023-08-21",11.681,11.7312,11.4722,11.5306,612500.0],["2023-08-22",11.5808,11.6643,11.4805,11.4972,535400.0],["2023-08-23",11.4554,11.6585,11.351,11.6142,759200.0],["2023-08-24",11.5557,11.5641,11.2466,11.2549,763200.0],["2023-08-25",11.2716,11.3176,11.1546,11.1714,653100.0],["2023-08-28",11.305,11.5223,11.1881,11.3719,491700.0],["2023-08-29",11.5139,11.6476,11.4722,11.5808,543700.0],["2023-08-30",11.5056,11.5557,11.4053,11.4889,392200.0],["2023-08-31",11.4972,11.6309,11.4137,11.422,463100.0],["2023-09-01",11.4972,11.5641,11.4638,11.539,424300.0],["2023-09-05",11.5306,11.5975,11.3218,11.3218,407500.0],["2023-09-06",11.3802,11.539,11.3259,11.3552,522700.0],["2023-09-07",11.3218,11.4387,11.1379,11.1797,839600.0],["2023-09-08",11.1296,11.5975,11.1296,11.5474,537100.0],["2023-09-11",11.6142,11.6226,11.3134,11.3635,448200.0],["2023-09-12",11.397,11.493,11.2298,11.2298,520400.0],["2023-09-13",11.2298,11.305,11.1254,11.1881,592900.0],["2023-09-14",11.28,11.6184,11.28,11.5724,724500.0],["2023-09-15",11.5557,11.6643,11.4053,11.4554,906000.0],["2023-09-18",11.28,11.3176,10.8413,11.1129,1315900.0],["2023-09-19",11.1881,11.3635,11.1463,11.1546,595200.0],["2023-09-20",11.1714,11.2257,11.0753,11.1463,502900.0],["2023-09-21",11.0711,11.1212,10.9625,11.0878,575300.0],["2023-09-22",11.1045,11.3719,11.0878,11.2633,554200.0],["2023-09-25",11.1546,11.468,11.1546,11.4387,446800.0],["2023-09-26",11.3719,11.6393,11.3719,11.5474,552700.0],["2023-09-27",11.5975,11.8314,11.5557,11.6226,657900.0],["2023-09-28",11.5724,11.6309,11.4387,11.5891,482900.0],["2023-09-29",11.6643,11.7145,11.6226,11.6894,433000.0],["2023-10-02",11.6978,11.9818,11.6894,11.8649,1560300.0],["2023-10-03",11.8565,11.9484,11.5139,11.5891,792300.0],["2023-10-04",11.4722,11.6476,11.397,11.5808,602400.0],["2023-10-05",11.6142,11.9986,11.6017,11.9568,558100.0],["2023-10-06",11.9568,12.2074,11.9066,12.1824,567400.0],["2023-10-09",12.1824,12.291,12.0738,12.2242,603500.0],["2023-10-10",12.2158,12.3169,12.0905,12.1155,461900.0],["2023-10-11",12.0236,12.1072,11.9066,12.0988,309200.0],["2023-10-12",12.1072,12.1531,11.8816,11.9651,390900.0],["2023-10-13",12.0654,12.1072,11.8774,12.0487,383200.0],["2023-10-16",11.9818,12.057,11.8398,11.9234,492700.0],["2023-10-17",11.9818,12.2534,11.9818,12.2074,730700.0],["2023-10-18",12.057,12.149,11.915,12.0487,360200.0],["2023-10-19",11.9484,12.1322,11.8732,11.9651,565400.0],["2023-10-20",11.9568,12.0445,11.7228,11.8649,605800.0],["2023-10-23",11.7813,11.7813,11.4304,11.4387,503600.0],["2023-10-24",11.4722,11.773,11.4429,11.6978,495000.0],["2023-10-25",11.5641,11.5766,11.3719,11.4722,565500.0],["2023-10-26",11.4053,11.4053,11.0753,11.2298,752400.0],["2023-10-27",11.2298,11.2633,10.9625,10.9875,573800.0],["2023-10-30",11.1045,11.2131,10.7995,11.0126,608300.0],["2023-10-31",11.046,11.2298,10.9416,11.0042,515300.0],["2023-11-01",11.0377,11.0377,10.7536,10.8538,701700.0],["2023-11-02",11.0042,11.1045,10.929,11.0293,636200.0],["2023-11-03",11.0544,11.3134,10.9625,11.2131,741700.0],["2023-11-06",11.2215,11.2382,11.0962,11.2048,459300.0],["2023-11-07",11.1212,11.1546,10.929,10.929,523600.0],["2023-11-08",10.8789,10.8789,10.5698,10.7118,673600.0],["2023-11-09",11.0126,11.7061,10.9458,11.4387,1547100.0],["2023-11-10",11.4722,11.5056,11.2131,11.2633,490000.0],["2023-11-13",11.2633,11.4805,11.2633,11.4387,583600.0],["2023-11-14",11.4972,11.6602,11.2883,11.6476,908600.0],["2023-11-15",11.6393,11.7145,11.5474,11.6727,1020500.0],["2023-11-16",11.6142,11.8523,11.6142,11.8398,1004500.0],["2023-11-17",11.9484,12.1824,11.9066,11.9986,874100.0],["2023-11-20",12.0153,12.0236,11.8231,11.9902,1122800.0],["2023-11-21",12.0409,12.5222,11.9818,12.4799,1089600.0],["2023-11-22",12.4462,12.4968,12.3279,12.4124,638300.0],["2023-11-24",12.6657,13.033,12.6573,12.995,618700.0],["2023-11-27",12.9781,13.0372,12.7079,12.8092,700100.0],["2023-11-28",12.8346,12.8346,12.577,12.5897,505700.0],["2023-11-29",12.7079,12.8008,12.5897,12.7248,711200.0],["2023-11-30",12.8177,13.1386,12.8126,13.1048,1006300.0],["2023-12-01",13.1301,13.641,13.0879,13.6199,1082500.0],["2023-12-04",13.5607,13.5607,13.1343,13.2145,935800.0],["2023-12-05",12.8768,12.9275,12.3322,12.3786,1123100.0],["2023-12-06",12.3786,12.5306,12.1506,12.1928,714300.0],["2023-12-07",12.1928,12.1928,11.8424,11.9649,736100.0],["2023-12-08",12.0324,12.219,12.0113,12.0831,459500.0],["2023-12-11",12.0831,12.2857,12.0577,12.2097,486700.0],["2023-12-12",12.252,12.5222,12.1802,12.4799,605500.0],["2023-12-13",12.4039,12.4715,12.0577,12.4377,762700.0],["2023-12-14",12.5982,12.8684,12.5897,12.7924,858800.0],["2023-12-15",12.9781,13.3243,12.8768,13.2568,1164400.0],["2023-12-18",13.5101,13.6975,13.223,13.3496,910800.0],["2023-12-19",13.3159,13.4341,13.147,13.4256,843100.0],["2023-12-20",13.375,13.6452,13.2568,13.299,796100.0],["2023-12-21",13.4763,13.6621,13.3581,13.6621,522100.0],["2023-12-22",13.7972,13.966,13.7296,13.8985,694500.0],["2023-12-26",13.7634,13.8774,13.5861,13.7043,610900.0],["2023-12-27",13.6958,13.9154,13.6958,13.8901,601700.0],["2023-12-28",13.8141,14.1138,13.7845,13.9154,672300.0],["2023-12-29",14.0167,14.1071,13.8225,14.0083,651200.0],["2024-01-02",14.0589,14.156,13.7043,13.7127,755400.0],["2024-01-03",13.755,14.3882,13.6958,14.1603,1325900.0],["2024-01-04",14.2869,14.5909,14.2194,14.3545,1108400.0],["2024-01-05",13.9069,14.3629,13.6874,14.27,785500.0],["2024-01-08",13.9829,14.0167,13.679,13.9069,653800.0],["2024-01-09",13.7465,13.7465,13.337,13.451,696300.0],["2024-01-10",13.5776,13.7296,13.4932,13.527,689800.0],["2024-01-11",13.4932,13.4932,13.2272,13.3665,399600.0],["2024-01-12",13.5945,13.6958,13.3792,13.4679,592300.0],["2024-01-16",13.6621,13.9069,13.5016,13.7296,803400.0],["2024-01-17",13.6114,13.8816,13.4974,13.7634,532600.0],["2024-01-18",13.9238,14.3629,13.8309,14.3376,893700.0],["2024-01-19",14.3798,14.4473,14.1349,14.4389,925700.0],["2024-01-22",14.3714,14.4262,14.2278,14.3967,645600.0],["2024-01-23",14.3545,14.4262,14.2025,14.2025,668400.0],["2024-01-24",14.3545,14.9118,14.3545,14.9033,952200.0],["2024-01-25",14.9202,14.9202,14.4516,14.7091,578400.0],["2024-01-26",14.7767,15.068,14.7091,15.0384,637300.0],["2024-01-29",14.9962,14.9962,14.6416,14.9709,580900.0],["2024-01-30",14.9033,15.1313,14.8864,15.0975,529900.0],["2024-01-31",15.1397,15.1988,14.8104,14.8104,666800.0],["2024-02-01",14.9371,15.3508,14.65,14.8358,1113800.0],["2024-02-02",14.6078,14.7091,14.3038,14.574,975300.0],["2024-02-05",14.6078,14.7851,14.5318,14.726,1004600.0],["2024-02-06",14.8611,15.3846,14.8358,15.1397,865400.0],["2024-02-07",15.0975,15.182,14.9793,15.1397,486800.0],["2024-02-08",14.9877,15.1397,14.9793,15.0469,507700.0],["2024-02-09",15.0553,15.4057,15.0342,15.3508,833400.0],["2024-02-12",15.3424,15.5366,15.2833,15.4775,721100.0],["2024-02-13",15.3424,15.3424,14.8738,14.8949,633700.0],["2024-02-14",15.0131,15.0553,14.6416,14.8611,684100.0],["2024-02-15",14.802,15.1397,14.6331,14.9371,534300.0],["2024-02-16",14.9624,15.1228,14.8949,14.9624,578200.0],["2024-02-20",14.9455,15.2495,14.7682,15.1313,1048000.0],["2024-02-21",15.3171,15.4395,15.2157,15.3424,706900.0],["2024-02-22",15.621,16.6849,15.4944,16.457,1812200.0],["2024-02-23",16.3641,16.8369,16.3641,16.7778,1395200.0],["2024-02-26",16.5921,16.6833,16.2695,16.4401,733000.0],["2024-02-27",16.6427,17.0126,16.5718,16.6258,676400.0],["2024-02-28",17.048,17.1578,16.685,16.8538,869200.0],["2024-02-29",16.8707,17.2591,16.8201,17.2254,774700.0],["2024-03-01",17.3351,17.656,17.2085,17.4702,1061700.0],["2024-03-04",17.4787,17.5032,16.9636,16.9636,821400.0],["2024-03-05",16.9119,17.317,16.8429,17.1187,858500.0],["2024-03-06",17.1188,17.3687,16.9722,17.1963,671400.0],["2024-03-07",17.136,17.6532,17.0843,17.6273,654000.0],["2024-03-08",17.6704,17.8514,17.5239,17.8514,642700.0],["2024-03-11",17.6273,17.9204,17.4291,17.9118,552500.0],["2024-03-12",17.9031,18.291,17.6618,18.2566,842700.0],["2024-03-13",18.2738,18.3083,17.8773,17.9635,557200.0],["2024-03-14",17.9635,17.998,17.5256,17.6618,660200.0],["2024-03-15",17.6273,17.748,17.4463,17.6015,897500.0],["2024-03-18",17.567,17.5842,17.2998,17.4635,605300.0],["2024-03-19",17.4204,17.5066,17.248,17.2739,949600.0],["2024-03-20",16.955,17.1532,16.7136,17.0843,964700.0],["2024-03-21",17.1188,17.6101,17.1188,17.5153,666500.0],["2024-03-22",17.5153,17.6704,17.4032,17.6015,530400.0],["2024-03-25",17.5842,17.6187,17.2825,17.2825,597300.0],["2024-03-26",17.2308,17.386,16.9205,17.0584,915200.0],["2024-03-27",17.1618,17.386,17.1015,17.3601,502300.0],["2024-03-28",17.4032,17.8385,17.4032,17.5239,600000.0],["2024-04-01",17.6704,17.7308,17.4291,17.567,995000.0],["2024-04-02",17.4204,17.4472,17.1791,17.2911,869800.0],["2024-04-03",17.4463,18.1488,17.3084,18.11,819800.0],["2024-04-04",18.0497,18.11,17.679,17.7135,561500.0],["2024-04-05",17.7135,17.9161,17.6704,17.86,500300.0],["2024-04-08",17.9118,17.9118,17.5066,17.5153,502300.0],["2024-04-09",17.5153,17.6489,17.386,17.567,642300.0],["2024-04-10",17.4549,18.0066,17.4377,17.7652,513200.0],["2024-04-11",17.998,18.2824,17.9204,18.0583,632300.0],["2024-04-12",17.9721,18.0583,17.6532,17.7135,439500.0],["2024-04-15",17.8773,18.11,17.7394,17.7997,344400.0],["2024-04-16",17.6704,17.7652,17.498,17.5756,422400.0],["2024-04-17",17.7221,17.8342,17.4248,17.4635,402200.0],["2024-04-18",17.4118,17.6446,17.2825,17.4808,403600.0],["2024-04-19",17.5239,17.8557,17.4894,17.7135,429800.0],["2024-04-22",17.6532,18.0842,17.6101,17.929,475200.0],["2024-04-23",17.9721,18.3686,17.9549,18.2048,539300.0],["2024-04-24",18.291,18.3428,18.1445,18.291,362300.0],["2024-04-25",18.1876,18.4031,18.1531,18.2997,519500.0],["2024-04-26",18.3945,18.6315,18.3514,18.5755,471900.0],["2024-04-29",18.5238,18.5453,18.3341,18.4634,583100.0],["2024-04-30",18.4634,18.5582,18.3858,18.3945,550500.0],["2024-05-01",18.4031,18.8815,18.3341,18.7565,601500.0],["2024-05-02",18.9117,19.1659,18.7393,19.1099,658500.0],["2024-05-03",19.1961,19.2892,18.9461,19.1875,526200.0],["2024-05-06",18.9289,19.0754,18.7306,18.8341,690300.0],["2024-05-07",18.903,19.4288,18.8599,19.3426,1097200.0],["2024-05-08",19.222,19.5366,19.1444,19.5237,1004200.0],["2024-05-09",19.7047,20.196,19.3857,19.5754,1087100.0],["2024-05-10",19.8253,19.9633,19.5236,19.6874,826500.0],["2024-05-13",19.8167,19.9288,19.5883,19.7822,833600.0],["2024-05-14",19.7478,19.8167,19.4762,19.6788,889900.0],["2024-05-15",19.6788,19.696,19.2823,19.4202,888600.0],["2024-05-16",19.5926,19.8771,19.4892,19.8512,652300.0],["2024-05-17",19.9029,20.0064,19.8167,19.9805,554500.0],["2024-05-20",19.946,20.1572,19.9374,20.0839,658900.0],["2024-05-21",20.0664,20.2849,19.9698,19.9962,583700.0],["2024-05-22",19.7855,19.8118,19.2808,19.4256,710100.0],["2024-05-23",19.5748,19.645,18.8814,18.9955,863300.0],["2024-05-24",19.2413,19.5968,19.2175,19.408,643100.0],["2024-05-28",19.5309,19.5309,18.9814,19.1886,765500.0],["2024-05-29",18.9428,19.4168,18.9156,19.329,831000.0],["2024-05-30",19.3905,19.6363,19.2676,19.566,584700.0],["2024-05-31",19.6275,19.7767,19.4958,19.7679,501700.0],["2024-06-03",19.8294,19.8381,19.566,19.6626,434900.0],["2024-06-04",19.5573,19.7767,19.171,19.2676,414300.0],["2024-06-05",19.3729,19.9084,19.3132,19.7065,612200.0],["2024-06-06",19.7153,19.882,19.329,19.3729,392600.0],["2024-06-07",19.3554,19.4168,19.0218,19.0832,321400.0],["2024-06-10",18.9516,19.2325,18.898,19.1184,297300.0],["2024-06-11",18.2581,18.5346,18.0826,18.4073,650200.0],["2024-06-12",18.697,18.8199,18.5215,18.7234,440300.0],["2024-06-13",18.6619,18.7058,18.4776,18.6268,491800.0],["2024-06-14",18.3283,18.352,17.9377,17.9509,371300.0],["2024-06-17",17.8631,18.0036,17.6788,17.8017,503000.0],["2024-06-18",17.907,18.1352,17.8587,17.907,383300.0],["2024-06-20",17.9421,18.5741,17.9421,18.46,465500.0],["2024-06-21",18.5653,18.6005,18.3152,18.4688,676700.0],["2024-06-24",18.5215,18.6443,18.4073,18.4863,297100.0],["2024-06-25",18.4249,18.5741,18.2581,18.5653,342600.0],["2024-06-26",18.6707,18.9823,18.5654,18.8901,656700.0],["2024-06-27",18.9867,19.1271,18.5478,18.7409,406700.0],["2024-06-28",18.776,18.9252,18.4644,18.7058,951800.0],["2024-07-01",19.0042,19.1315,18.7365,19.0745,522500.0],["2024-07-02",19.0042,19.2237,18.7497,19.1974,673700.0],["2024-07-03",19.2061,19.4695,19.1052,19.3729,371700.0],["2024-07-05",19.1184,19.1579,18.4951,18.5039,446300.0],["2024-07-08",18.2932,18.3327,18.0343,18.1352,610500.0],["2024-07-09",18.144,18.2142,17.9509,18.0211,521900.0],["2024-07-10",18.1177,18.3196,17.9684,18.1967,742200.0],["2024-07-11",18.1967,18.3722,17.9948,18.2932,502900.0],["2024-07-12",18.3635,18.5039,18.1528,18.3722,618100.0],["2024-07-15",18.3371,18.4512,18.0826,18.2406,448400.0],["2024-07-16",18.302,18.4468,18.1616,18.2932,347900.0],["2024-07-17",18.1967,18.4249,18.1001,18.2581,499400.0],["2024-07-18",18.3459,18.4512,17.749,17.9421,430100.0],["2024-07-19",17.9772,17.9772,17.6876,17.7666,366900.0],["2024-07-22",17.907,18.3371,17.8631,18.2581,577100.0],["2024-07-23",17.9597,18.3196,17.8456,18.1352,646400.0],["2024-07-24",18.1967,18.1967,17.7683,17.7929,382100.0],["2024-07-25",17.8543,17.8543,17.2574,17.2662,465500.0],["2024-07-26",17.3452,17.3803,17.0117,17.1697,374400.0],["2024-07-29",17.3277,17.5559,17.0555,17.1345,350200.0],["2024-07-30",17.117,17.196,16.7834,16.8712,518000.0],["2024-07-31",17.1521,17.3013,16.9765,17.038,509100.0],["2024-08-01",16.9853,17.0907,16.1953,16.4499,681800.0],["2024-08-02",16.0812,16.1777,15.8617,15.9495,587000.0],["2024-08-05",15.2034,15.6598,14.7645,15.3965,771000.0],["2024-08-06",15.3614,15.8003,15.0981,15.7037,568100.0],["2024-08-07",15.9144,15.9583,15.5545,15.6686,479300.0],["2024-08-08",15.6598,15.6598,14.9839,15.2824,795300.0],["2024-08-09",15.2385,15.5106,15.1244,15.2122,654100.0],["2024-08-12",15.3175,15.616,15.1419,15.5018,412100.0],["2024-08-13",15.4755,15.6423,15.3983,15.5984,500300.0],["2024-08-14",15.7037,15.8266,15.2385,15.3175,460900.0],["2024-08-15",15.4667,15.5282,15.2824,15.4492,419000.0],["2024-08-16",15.458,15.5545,15.2921,15.5457,533400.0],["2024-08-19",15.5457,15.7605,15.5457,15.5636,376800.0],["2024-08-20",15.5099,15.6352,15.3488,15.3846,533700.0],["2024-08-21",15.5278,15.7337,15.5189,15.5189,320700.0],["2024-08-22",15.492,15.5457,15.1788,15.2056,246500.0],["2024-08-23",15.2056,15.501,15.1788,15.3667,408400.0],["2024-08-26",15.4562,15.6173,15.3846,15.3936,329500.0],["2024-08-27",15.4294,15.7963,15.4294,15.7068,353600.0],["2024-08-28",15.5099,15.7068,15.3757,15.4562,380800.0],["2024-08-29",15.6263,15.8142,15.4383,15.6621,431800.0],["2024-08-30",15.6173,15.7605,15.5726,15.7426,260600.0],["2024-09-03",15.5278,15.6352,15.1519,15.2235,421600.0],["2024-09-04",15.1877,15.2862,15.0267,15.1251,452000.0],["2024-09-05",15.2772,15.5502,15.0759,15.1072,409900.0],["2024-09-06",15.0714,15.0893,14.7313,14.8835,372500.0],["2024-09-09",14.9193,15.134,14.8835,14.8924,343500.0],["2024-09-10",15.0803,15.0803,14.5702,14.6687,464500.0],["2024-09-11",14.7492,15.2638,14.7492,15.2414,464200.0],["2024-09-12",15.3488,15.4562,15.1072,15.3309,395100.0],["2024-09-13",15.5368,15.5815,15.3041,15.4294,318400.0],["2024-09-16",15.5726,15.6979,15.4025,15.671,294000.0],["2024-09-17",15.7426,15.7426,15.4831,15.6442,268500.0],["2024-09-18",15.671,16.1185,15.671,15.859,494800.0],["2024-09-19",16.2975,16.2975,16.0523,16.2617,334700.0],["2024-09-20",15.9127,16.396,15.8142,16.0827,1193400.0],["2024-09-23",16.1096,16.4094,16.0603,16.2975,367100.0],["2024-09-24",16.6376,16.924,16.6287,16.924,424100.0],["2024-09-25",16.7629,16.9956,16.7495,16.9866,540100.0],["2024-09-26",17.1656,17.3625,17.1119,17.2283,505700.0],["2024-09-27",17.2283,17.273,17.0045,17.1477,432100.0],["2024-09-30",17.273,17.461,17.1746,17.452,450700.0],["2024-10-01",17.0851,17.3267,17.0224,17.1567,457400.0],["2024-10-02",17.2193,17.2999,17.0045,17.1388,288200.0],["2024-10-03",17.0045,17.0045,16.651,16.6555,433800.0],["2024-10-04",16.7808,16.89,16.4497,16.4855,346100.0],["2024-10-07",16.6466,16.7182,16.4318,16.4676,359400.0],["2024-10-08",16.2886,16.3423,15.978,16.1812,460900.0],["2024-10-09",16.038,16.038,15.8411,15.8948,329700.0],["2024-10-10",15.9395,16.1722,15.859,16.1633,318100.0],["2024-10-11",16.1364,16.1364,15.7829,15.9664,340300.0],["2024-10-14",15.8411,15.85,15.4249,15.4383,295500.0],["2024-10-15",15.2146,15.3399,15.0535,15.2056,398600.0],["2024-10-16",15.3578,15.4115,15.134,15.134,315800.0],["2024-10-17",15.1519,15.3712,15.0088,15.322,370000.0],["2024-10-18",15.4562,15.4831,15.1609,15.1877,244500.0],["2024-10-21",15.1788,15.1788,14.7224,14.7671,346900.0],["2024-10-22",14.6418,14.6955,14.5434,14.6418,545800.0],["2024-10-23",14.1943,14.4091,14.0153,14.1496,701000.0],["2024-10-24",14.2301,14.3912,14.0064,14.0153,411800.0],["2024-10-25",14.1585,14.2749,14.0547,14.1943,318100.0],["2024-10-28",14.1138,14.1496,14.0064,14.0064,596200.0],["2024-10-29",14.2749,14.3733,14.078,14.1496,531700.0],["2024-10-30",14.0064,14.1227,13.9258,14.0064,262300.0],["2024-10-31",13.9885,14.2033,13.9169,14.0869,524100.0],["2024-11-01",14.2301,14.3286,14.1361,14.2749,443500.0],["2024-11-04",14.3196,14.4181,14.248,14.3286,469600.0],["2024-11-05",14.4628,14.6955,14.3644,14.6687,633400.0],["2024-11-06",14.7313,15.0356,14.6866,15.0087,744700.0],["2024-11-07",16.1901,16.4049,15.6442,15.7068,722400.0],["2024-11-08",15.6173,15.7963,15.4607,15.5994,476500.0],["2024-11-11",15.9037,16.0738,15.8411,15.9306,779100.0],["2024-11-12",15.9306,16.0246,15.7337,15.7874,484500.0],["2024-11-13",15.8142,15.8142,15.501,15.7158,602100.0],["2024-11-14",15.8948,16.029,15.68,15.9037,404300.0],["2024-11-15",16.029,16.029,15.7247,15.8053,512500.0],["2024-11-18",15.787,16.1349,15.7686,16.1166,460700.0],["2024-11-19",15.961,15.961,15.6038,15.7503,510400.0],["2024-11-20",15.7778,15.9014,15.5324,15.6954,542500.0],["2024-11-21",15.6496,15.6496,15.1917,15.3199,545500.0],["2024-11-22",15.265,15.5168,15.2467,15.439,467200.0],["2024-11-25",15.439,15.6542,15.265,15.6038,685800.0],["2024-11-26",15.5763,15.8785,15.3199,15.384,656200.0],["2024-11-27",15.1093,15.2925,14.6515,14.6789,613300.0],["2024-11-29",14.743,14.7705,14.4317,14.5324,252800.0],["2024-12-02",14.4409,14.4409,14.1707,14.2119,484100.0],["2024-12-03",14.331,14.4775,14.2028,14.3035,380800.0],["2024-12-04",14.2943,14.3859,14.1112,14.2577,419300.0],["2024-12-05",14.3127,14.5507,14.3127,14.4134,464900.0],["2024-12-06",14.4225,14.4317,13.7541,13.7632,499700.0],["2024-12-09",13.9372,14.2119,13.8273,13.9738,342200.0],["2024-12-10",14.1936,14.2119,13.9738,13.983,319500.0],["2024-12-11",14.0105,14.0105,13.5526,13.7632,505900.0],["2024-12-12",13.7266,13.9372,13.6057,13.7541,366400.0],["2024-12-13",13.7449,13.7587,13.3557,13.4519,366800.0],["2024-12-16",13.3969,13.6808,13.3557,13.3786,471700.0],["2024-12-17",13.1589,13.2779,12.7376,12.8475,649500.0],["2024-12-18",12.9391,13.1772,12.7468,12.7468,577700.0],["2024-12-19",12.8567,12.8841,12.4904,12.4904,371000.0],["2024-12-20",12.3988,12.8109,12.3713,12.582,699700.0],["2024-12-23",12.6186,12.9757,12.5911,12.8567,541700.0],["2024-12-24",12.9116,12.9299,12.7514,12.875,274400.0],["2024-12-26",12.8658,12.9116,12.701,12.8475,362200.0],["2024-12-27",12.7834,12.8658,12.5911,12.7376,443000.0],["2024-12-30",12.6735,12.6918,12.5179,12.6644,331400.0],["2024-12-31",12.6918,12.82,12.6094,12.7651,297600.0],["2025-01-02",12.994,13.4107,12.994,13.3512,399800.0],["2025-01-03",13.4336,13.4336,12.9666,13.0215,313500.0],["2025-01-06",13.2779,13.3099,12.6415,12.6735,441000.0],["2025-01-07",12.7559,12.9391,12.6644,12.8384,491600.0],["2025-01-08",12.7102,12.9482,12.5362,12.875,292200.0],["2025-01-10",13.1222,13.5068,13.0856,13.2687,655400.0],["2025-01-13",13.2687,13.3603,13.0123,13.3512,392300.0],["2025-01-14",13.3695,13.4153,13.1222,13.3603,348500.0],["2025-01-15",13.4427,13.461,13.136,13.3878,335700.0],["2025-01-16",13.2779,13.2779,12.9894,13.0673,413300.0],["2025-01-17",12.994,13.3145,12.9574,13.168,450800.0],["2025-01-21",13.1589,13.2596,12.9482,13.0856,422400.0],["2025-01-22",13.0123,13.1863,12.7559,12.7559,420900.0],["2025-01-23",12.8017,13.1634,12.8017,13.1497,440800.0],["2025-01-24",13.1955,13.223,12.9757,13.1589,434200.0],["2025-01-27",13.0032,13.2871,12.9757,13.1222,519000.0],["2025-01-28",13.2046,13.3338,12.9482,12.9757,354200.0],["2025-01-29",12.9849,13.3512,12.9208,13.3512,367500.0],["2025-01-30",13.3786,13.5343,13.1497,13.4153,336400.0],["2025-01-31",13.4153,13.4702,13.1039,13.2413,361600.0],["2025-02-03",13.049,13.1964,12.7999,12.9208,362500.0],["2025-02-04",13.049,13.6076,13.016,13.461,400100.0],["2025-02-05",13.4336,13.7083,13.3557,13.4885,626600.0],["2025-02-06",13.4977,13.5251,13.2504,13.2962,463100.0],["2025-02-07",13.3145,13.3786,13.0856,13.1772,335500.0],["2025-02-10",13.2871,13.4006,13.1048,13.3786,319400.0],["2025-02-11",13.3328,13.4675,13.2596,13.3328,391700.0],["2025-02-12",13.2046,13.2321,13.0581,13.1405,487400.0],["2025-02-13",13.0764,13.4519,12.9574,13.3878,375100.0],["2025-02-14",13.4885,13.6396,13.2779,13.3786,418900.0],["2025-02-18",13.516,13.7266,13.516,13.5984,592400.0],["2025-02-19",13.5984,13.6533,13.2504,13.3878,797800.0],["2025-02-20",12.8292,13.7266,12.8292,13.4702,1252600.0],["2025-02-21",13.6167,13.6167,12.8704,12.9574,906700.0],["2025-02-24",12.9208,12.9482,12.6644,12.7102,869700.0],["2025-02-25",12.8475,13.223,12.8292,13.0032,757200.0],["2025-02-26",13.1589,13.3512,13.0764,13.223,997200.0],["2025-02-27",13.1039,13.2596,12.8841,13.1497,1310800.0],["2025-02-28",13.1497,13.3695,12.9757,13.0764,1225900.0],["2025-03-03",13.1497,13.3969,12.7559,12.7651,806300.0],["2025-03-04",12.6369,13.0169,12.3805,12.9299,709500.0],["2025-03-05",13.0764,13.2175,12.7697,12.82,1037100.0],["2025-03-06",12.8109,13.0627,12.7019,13.0581,969200.0],["2025-03-07",12.9757,13.3878,12.9757,13.0856,596800.0],["2025-03-10",13.0398,13.0398,12.5728,12.6552,1148300.0],["2025-03-11",12.7301,12.7956,12.5054,12.6365,1000500.0],["2025-03-12",12.9641,13.4499,12.8705,13.2262,1217800.0],["2025-03-13",13.1981,13.2824,12.9407,13.039,858900.0],["2025-03-14",13.0577,13.0577,12.7863,13.0109,563500.0],["2025-03-17",13.0858,13.3104,12.936,12.9828,570000.0],["2025-03-18",12.9828,12.9828,12.7207,12.8705,418200.0],["2025-03-19",12.9454,13.1139,12.7395,12.9079,530400.0],["2025-03-20",12.8143,13.1869,12.775,13.0951,483900.0],["2025-03-21",12.9173,12.9407,12.6674,12.7675,1173200.0],["2025-03-24",12.8143,12.936,12.6646,12.6833,405800.0],["2025-03-25",12.702,12.8331,12.5991,12.5991,430100.0],["2025-03-26",12.599,12.6271,12.2995,12.5429,641600.0],["2025-03-27",12.5054,12.6084,12.2471,12.3182,1077700.0],["2025-03-28",12.3931,12.7582,12.3931,12.5054,720200.0],["2025-03-31",12.4118,12.6833,12.3051,12.5054,950400.0],["2025-04-01",12.6178,13.039,12.5616,12.805,736000.0],["2025-04-02",12.6927,12.7769,12.5335,12.6646,441200.0],["2025-04-03",12.4025,12.4306,11.8128,11.8596,1314500.0],["2025-04-04",11.6069,11.6583,10.7738,10.9516,1176800.0],["2025-04-07",10.7831,11.6817,10.6895,11.3635,1127900.0],["2025-04-08",11.7098,11.7098,10.5398,10.6334,1787300.0],["2025-04-09",10.5772,11.8128,10.4836,11.7005,1093200.0],["2025-04-10",11.4758,11.6911,11.0827,11.2231,861900.0],["2025-04-11",11.7941,12.351,11.7379,12.3463,883000.0],["2025-04-14",12.4399,12.4399,11.8689,11.9719,623500.0],["2025-04-15",11.9345,11.9345,11.6256,11.7098,500500.0],["2025-04-16",11.7005,11.7847,11.6256,11.663,583900.0],["2025-04-17",11.7005,11.8502,11.6911,11.7941,435300.0],["2025-04-21",11.7005,11.7005,11.3916,11.4852,416600.0],["2025-04-22",11.532,11.6069,11.3354,11.4758,494800.0],["2025-04-23",11.7753,11.9719,11.6817,11.8877,592400.0],["2025-04-24",11.8783,12.0655,11.7473,12.0468,507100.0],["2025-04-25",11.9157,12.1966,11.8502,12.0093,424200.0],["2025-04-28",11.9064,12.0842,11.8596,11.9251,538600.0],["2025-04-29",11.9251,12.4025,11.9251,12.2714,1115900.0],["2025-04-30",12.131,12.2808,12.0468,12.131,769400.0],["2025-05-01",12.4212,12.6646,12.3416,12.5054,734600.0],["2025-05-02",12.7207,12.8565,12.585,12.7114,485000.0],["2025-05-05",12.6459,12.8892,12.6459,12.7114,442800.0],["2025-05-06",12.6646,12.8237,12.5803,12.5803,570000.0],["2025-05-07",12.5991,12.6833,12.4306,12.5991,687900.0],["2025-05-08",12.6365,12.9173,12.5756,12.6459,1012600.0],["2025-05-09",12.7769,12.805,12.5288,12.6739,751500.0],["2025-05-12",13.1513,13.3853,13.0437,13.2824,857000.0],["2025-05-13",13.3198,13.6989,13.1981,13.6287,661500.0],["2025-05-14",13.6849,13.8065,13.404,13.4696,546200.0],["2025-05-15",13.376,13.4976,13.2449,13.3104,512300.0],["2025-05-16",13.3479,13.4696,13.1513,13.2917,451500.0],["2025-05-19",13.1888,13.3011,13.0483,13.1326,470400.0],["2025-05-20",13.1607,13.3292,12.9267,13.0577,508300.0],["2025-05-21",12.8705,12.9454,12.6178,12.6459,513500.0],["2025-05-22",12.6648,12.6837,12.343,12.343,939700.0],["2025-05-23",12.182,12.5985,12.1347,12.5607,649800.0],["2025-05-27",12.6932,12.6932,12.4281,12.5701,715600.0],["2025-05-28",12.5323,12.5985,12.3619,12.4187,727600.0],["2025-05-29",12.4944,12.731,12.2199,12.3903,1191700.0],["2025-05-30",12.324,12.6269,12.3146,12.5323,1711900.0],["2025-06-02",12.5133,12.5133,12.2578,12.3997,598400.0],["2025-06-03",12.2956,12.5039,11.9833,12.4565,491000.0],["2025-06-04",12.5417,12.7547,12.5417,12.6459,817400.0],["2025-06-05",12.731,12.8825,12.5323,12.6459,493800.0],["2025-06-06",12.7973,12.8872,12.6033,12.7594,339200.0],["2025-06-09",12.8257,12.9393,12.6742,12.7784,417900.0],["2025-06-10",12.8352,12.9156,12.6553,12.7878,561000.0],["2025-06-11",12.9487,13.2706,12.9071,13.157,797800.0],["2025-06-12",13.1665,13.2516,12.9961,13.2327,981000.0],["2025-06-13",13.2422,13.3794,13.0245,13.3652,973900.0],["2025-06-16",13.28,13.422,13.0292,13.0529,752100.0],["2025-06-17",13.015,13.1475,12.8162,12.9866,864600.0],["2025-06-18",12.9677,13.0103,12.8257,12.8352,574600.0],["2025-06-20",12.873,12.9345,12.4755,12.5039,1459800.0],["2025-06-23",12.5512,12.6459,12.2199,12.2672,848300.0],["2025-06-24",12.2767,12.4613,12.1489,12.3714,570600.0],["2025-06-25",12.343,12.9298,12.3051,12.7784,922100.0],["2025-06-26",12.8068,12.8636,12.4755,12.5417,467500.0],["2025-06-27",12.5891,12.75,12.3808,12.466,951600.0],["2025-06-30",12.4376,12.4755,12.2246,12.3714,784900.0],["2025-07-01",12.3903,12.7396,12.2862,12.5417,671400.0],["2025-07-02",12.6742,13.1002,12.6459,13.0623,475400.0],["2025-07-03",12.9866,13.2706,12.9582,13.2043,405200.0],["2025-07-07",12.8257,13.5451,12.8257,13.2232,733200.0],["2025-07-08",13.3558,13.5356,13.1854,13.3368,525400.0],["2025-07-09",13.3558,13.4144,13.1097,13.157,524000.0],["2025-07-10",13.2611,14.0941,13.2611,13.9237,896500.0],["2025-07-11",13.9994,14.3118,13.9369,14.2928,691900.0],["2025-07-14",14.1319,14.3402,13.9521,14.0941,746700.0],["2025-07-15",14.1225,14.1225,13.6729,13.7817,1308400.0],["2025-07-16",13.7722,14.0846,13.6776,13.8764,1338400.0],["2025-07-17",13.8764,14.4348,13.8764,14.1982,562700.0],["2025-07-18",14.3686,14.9081,14.1906,14.4064,1728500.0],["2025-07-21",14.4159,14.5105,14.2644,14.3402,681200.0],["2025-07-22",14.52,14.9081,14.5011,14.8513,569900.0],["2025-07-23",14.9933,15.3151,14.9933,15.2678,778700.0],["2025-07-24",15.3246,15.4902,15.1637,15.3151,546000.0],["2025-07-25",15.2867,15.5044,15.0879,15.3056,613600.0],["2025-07-28",15.3056,15.5328,15.1826,15.3246,560100.0],["2025-07-29",15.1731,15.353,14.9838,15.2205,731200.0],["2025-07-30",15.1447,15.3908,14.8892,14.9933,586600.0],["2025-07-31",14.9176,15.334,14.8702,15.0785,736000.0],["2025-08-01",15.0501,15.1069,14.6809,14.9744,490500.0],["2025-08-04",14.9744,15.4098,14.9744,15.4003,404200.0],["2025-08-05",15.4287,16.1102,15.4287,16.025,676400.0],["2025-08-06",15.9209,16.1424,15.8262,15.8736,568300.0],["2025-08-07",15.1447,15.7221,14.7661,15.2583,899900.0],["2025-08-08",15.4098,15.8641,15.3577,15.3814,691900.0],["2025-08-11",15.2205,15.3246,15.0028,15.2962,526400.0],["2025-08-12",15.3246,15.7979,15.2583,15.5896,766300.0],["2025-08-13",15.6464,15.902,15.5612,15.7789,582400.0],["2025-08-14",15.7127,15.76,15.495,15.6085,634200.0],["2025-08-15",15.6369,15.7789,15.4287,15.4476,979800.0],["2025-08-18",15.6005,15.7438,15.3234,15.5623,493200.0],["2025-08-19",15.5623,15.5814,14.9891,15.0559,602100.0],["2025-08-20",15.0559,15.462,15.0559,15.3616,460300.0],["2025-08-21",15.3999,15.8202,15.3903,15.7629,601900.0],["2025-08-22",15.782,16.1832,15.6865,16.0304,524500.0],["2025-08-25",15.9444,16.1928,15.8966,16.1546,421700.0],["2025-08-26",16.1832,16.3456,16.1116,16.3074,566300.0],["2025-08-27",16.1641,16.3122,16.0686,16.2692,386800.0],["2025-08-28",16.3552,16.4125,16.2052,16.3456,387000.0],["2025-08-29",16.2883,16.3647,15.9731,16.0877,507000.0],["2025-09-02",16.0113,16.3581,15.9587,16.2405,620200.0],["2025-09-03",16.3074,16.4985,16.0686,16.4412,518900.0],["2025-09-04",16.4794,16.6991,16.4316,16.6322,588800.0],["2025-09-05",16.5367,17.0717,16.5367,17.0048,450300.0],["2025-09-08",17.1481,17.3678,17.0335,17.2532,679300.0],["2025-09-09",17.1481,17.4347,17.1051,17.1577,653000.0],["2025-09-10",17.043,17.1768,16.8711,17.1768,641900.0],["2025-09-11",16.6609,17.043,16.4698,16.9666,1091600.0],["2025-09-12",16.9666,17.4108,16.9379,17.215,491000.0],["2025-09-15",17.2723,17.7691,17.0239,17.4156,1703700.0],["2025-09-16",17.4538,17.6305,17.1386,17.5876,788100.0],["2025-09-17",17.5876,17.8264,17.492,17.7213,458700.0],["2025-09-18",17.8455,18.0461,17.6831,17.9697,426900.0],["2025-09-19",17.8933,17.9601,17.6057,17.8742,1832300.0],["2025-09-22",17.7882,17.9888,17.664,17.8264,873900.0],["2025-09-23",18.0079,18.5333,17.941,18.3996,446700.0],["2025-09-24",18.5333,18.7244,18.1369,18.1416,488500.0],["2025-09-25",17.9792,18.0509,17.4825,17.664,529800.0],["2025-09-26",17.9124,17.9143,17.4443,17.5016,485800.0],["2025-09-29",17.301,17.3678,16.8615,17.1386,579900.0],["2025-09-30",17.0048,17.215,16.8806,17.0048,383000.0],["2025-10-01",16.9093,17.129,16.7278,17.0335,670800.0],["2025-10-02",17.1099,17.1386,16.3934,16.5271,556500.0],["2025-10-03",16.6131,16.6227,16.1355,16.4507,674900.0],["2025-10-06",16.3934,16.4316,16.1641,16.2214,457000.0],["2025-10-07",16.2405,16.4746,16.0781,16.4507,532700.0],["2025-10-08",16.4507,16.4507,15.782,15.782,631400.0],["2025-10-09",15.9731,16.1068,15.5957,15.6769,575700.0],["2025-10-10",15.3425,15.5718,14.8553,14.8744,767600.0],["2025-10-13",15.1133,15.4763,15.0512,15.3903,676100.0],["2025-10-14",15.0942,15.4572,15.075,15.3712,485900.0],["2025-10-15",15.4763,15.6674,15.4572,15.5241,414100.0],["2025-10-16",15.6005,15.9014,15.4381,15.5623,433400.0],["2025-10-17",15.5432,15.7151,15.4858,15.4954,384300.0],["2025-10-20",15.333,15.6196,15.1515,15.2088,436200.0],["2025-10-21",15.1801,15.3043,14.8649,14.9986,451400.0],["2025-10-22",15.0082,15.1133,14.8935,15.0942,404500.0],["2025-10-23",15.3139,15.4572,15.2566,15.4381,258000.0],["2025-10-24",15.3712,15.5479,15.1849,15.3043,332200.0],["2025-10-27",15.4381,15.567,15.4381,15.5527,353300.0],["2025-10-28",15.5241,15.8632,15.5241,15.7056,331300.0],["2025-10-29",15.9157,16.2119,15.6865,15.8393,383000.0],["2025-10-30",15.6865,16.0972,15.6196,15.9731,345300.0],["2025-10-31",15.9635,16.4698,15.8489,16.2788,690200.0],["2025-11-03",16.1641,16.2769,15.9062,16.0017,350400.0],["2025-11-04",15.782,15.9998,15.7151,15.7342,447500.0],["2025-11-05",15.8584,16.2023,15.782,16.0113,414800.0],["2025-11-06",14.884,16.231,14.884,16.1928,1046400.0],["2025-11-07",16.145,16.1832,15.6865,16.1546,668500.0],["2025-11-10",16.1546,16.9284,16.102,16.8615,533800.0],["2025-11-11",16.8806,16.9284,16.594,16.6418,449000.0],["2025-11-12",16.5558,16.9475,16.4698,16.9284,677200.0],["2025-11-13",16.8328,17.129,16.7182,16.7469,454900.0],["2025-11-14",16.5271,16.8099,16.3074,16.7755,375000.0],["2025-11-17",16.8044,17.0935,16.6503,16.949,385500.0],["2025-11-18",16.9008,17.1128,16.8912,17.0068,473300.0],["2025-11-19",16.8719,17.1658,16.8623,17.1031,372100.0],["2025-11-20",17.2959,17.5078,16.7274,16.7755,758500.0],["2025-11-21",16.8526,17.2573,16.8526,17.2477,411500.0],["2025-11-24",18.5581,18.7412,18.192,18.4907,1577600.0],["2025-11-25",18.4328,18.5388,18.2016,18.2016,900500.0],["2025-11-26",18.2112,18.3558,18.1341,18.1534,711500.0],["2025-11-28",18.1631,18.3461,18.1438,18.2305,477700.0],["2025-12-01",18.2112,18.5003,18.1727,18.192,705000.0],["2025-12-02",17.9703,18.2103,17.9559,18.1631,395700.0],["2025-12-03",18.5774,18.7508,18.3172,18.3943,597900.0],["2025-12-04",18.5388,18.5485,18.2883,18.3943,457300.0],["2025-12-05",18.3943,18.693,18.2594,18.6159,477500.0],["2025-12-08",18.6159,18.7412,18.0474,18.1052,607500.0],["2025-12-09",18.086,18.1823,17.9992,18.0474,545300.0],["2025-12-10",17.98,18.2854,17.9703,18.0667,656800.0],["2025-12-11",18.0378,18.0378,17.5936,17.7584,844200.0],["2025-12-12",17.768,17.7776,17.5271,17.5464,371500.0],["2025-12-15",17.5367,17.6312,17.3922,17.45,331800.0],["2025-12-16",17.4115,17.6138,17.344,17.5078,308600.0],["2025-12-17",17.5849,17.6475,17.3826,17.5849,352400.0],["2025-12-18",17.6813,17.6813,17.4548,17.6331,321800.0],["2025-12-19",17.5656,17.7391,17.5367,17.6042,743100.0],["2025-12-22",17.7391,18.086,17.6813,17.9607,279500.0],["2025-12-23",17.8643,18.0474,17.7969,17.8933,255200.0],["2025-12-24",17.8354,18.0667,17.8354,17.9222,171700.0],["2025-12-26",17.8933,18.1293,17.8403,18.1052,256300.0],["2025-12-29",17.9703,18.2112,17.9511,18.086,353600.0],["2025-12-30",18.1534,18.1534,17.768,17.768,265500.0],["2025-12-31",17.8258,17.8692,17.7246,17.7584,194400.0],["2026-01-02",17.7198,17.7776,17.344,17.768,352800.0],["2026-01-05",17.9511,18.0667,17.5946,17.5946,343200.0],["2026-01-06",17.6524,18.3558,17.6524,18.2016,501900.0],["2026-01-07",18.1631,18.2305,17.9703,18.1823,329900.0],["2026-01-08",18.1052,19.0013,18.1052,18.9339,526200.0],["2026-01-09",18.8857,18.9098,17.9896,18.1149,309400.0],["2026-01-12",17.9992,18.3172,17.98,18.1245,211400.0],["2026-01-13",18.1149,18.6015,18.1149,18.3365,291500.0],["2026-01-14",18.5677,18.8857,18.5003,18.8857,376300.0],["2026-01-15",18.693,19.2037,18.4569,19.1555,469400.0],["2026-01-16",19.0495,19.3338,18.6352,18.6448,419800.0],["2026-01-20",18.4328,18.6063,18.1149,18.5099,319600.0],["2026-01-21",18.7219,19.2326,18.693,19.2326,274900.0],["2026-01-22",19.2615,19.5988,18.8674,19.2904,329500.0],["2026-01-23",19.3868,19.6469,19.1844,19.2422,299100.0],["2026-01-26",19.3675,19.6566,19.1016,19.4928,292100.0],["2026-01-27",19.724,19.9264,19.5458,19.5988,313900.0],["2026-01-28",19.7529,19.8878,19.5641,19.6758,325100.0],["2026-01-29",19.9938,20.1962,19.4253,19.9938,389400.0],["2026-01-30",19.7626,20.2829,19.7626,20.1383,330500.0],["2026-02-02",19.9456,20.5719,19.6373,20.5527,362500.0],["2026-02-03",20.6201,20.7068,20.2925,20.6876,418200.0],["2026-02-04",20.7068,20.7068,19.3386,19.4735,473800.0],["2026-02-05",19.2037,19.5458,18.9532,19.4639,321100.0],["2026-02-06",19.4639,20.0902,19.4639,20.0131,310200.0],["2026-02-09",19.9167,20.2154,19.7433,20.2058,221600.0],["2026-02-10",20.0709,20.861,19.9938,20.7068,606200.0],["2026-02-11",21.0923,21.4295,20.8803,21.3428,297300.0],["2026-02-12",21.5451,21.5644,20.4756,20.7358,261000.0],["2026-02-13",20.6972,21.4584,20.5671,21.4006,256900.0],["2026-02-17",21.5066,21.8246,20.967,21.7186,368200.0],["2026-02-18",21.9209,22.817,21.7282,22.528,796900.0],["2026-02-19",21.9787,23.029,21.7407,22.6918,720200.0],["2026-02-20",22.4798,23.2265,22.4798,23.0868,505500.0],["2026-02-23",22.7978,23.2217,22.3449,22.7689,885600.0],["2026-02-24",22.8267,23.1784,22.6243,22.8845,635400.0],["2026-02-25",22.8941,23.1061,22.4798,22.7399,467000.0],["2026-02-26",22.7592,23.0676,22.5569,22.6243,512800.0],["2026-02-27",22.74,23.2073,22.5665,23.1735,444100.0],["2026-03-02",23.2699,23.9059,22.7881,23.559,876500.0],["2026-03-03",23.1254,23.3952,22.5154,23.1061,492400.0],["2026-03-04",23.0194,23.3325,22.5376,23.2699,476700.0],["2026-03-05",23.0483,23.0483,21.998,22.316,453200.0],["2026-03-06",21.5259,21.5837,20.7887,21.391,891300.0],["2026-03-09",21.2175,21.391,20.5527,20.7839,1179300.0],["2026-03-10",21.0152,22.0076,21.0152,21.3621,876400.0],["2026-03-11",21.1452,21.3,20.189,20.741,761500.0],["2026-03-12",20.4157,20.5143,19.4595,19.4891,734900.0],["2026-03-13",19.3511,19.7158,18.8779,19.4792,812300.0],["2026-03-16",20.0214,20.9579,19.8686,20.9382,630300.0],["2026-03-17",21.1649,21.7071,21.0959,21.6972,466700.0],["2026-03-18",21.7662,22.8999,21.5937,22.4464,785700.0],["2026-03-19",21.786,22.2986,21.7268,22.2197,378400.0],["2026-03-20",22.407,22.407,21.1156,21.2931,798200.0],["2026-03-23",21.4902,22.1211,21.3621,21.9437,743600.0],["2026-03-24",22.0225,22.7323,22.0127,22.6732,232700.0],["2026-03-25",22.6732,22.7027,22.2098,22.3971,218400.0],["2026-03-26",22.3676,22.7471,22.269,22.338,271700.0],["2026-03-27",22.0324,22.5401,21.8845,22.0225,200600.0],["2026-03-30",22.1704,22.2493,21.6874,21.8451,208000.0],["2026-03-31",21.9141,22.2394,21.6479,22.2296,320700.0],["2026-04-01",22.1507,22.9492,22.1507,22.89,221200.0],["2026-04-02",22.8013,23.8364,22.4859,23.8364,371600.0],["2026-04-06",23.5998,23.659,23.2252,23.5998,228100.0],["2026-04-07",23.5702,23.7082,22.82,23.1365,307200.0],["2026-04-08",23.5505,24.004,23.2449,23.9744,274100.0],["2026-04-09",23.9547,23.9547,22.5253,22.7126,314000.0],["2026-04-10",22.8112,23.0675,22.338,22.9689,301100.0],["2026-04-13",22.9492,23.6146,22.9393,23.6097,335600.0],["2026-04-14",23.6195,23.7772,23.4322,23.4815,372200.0],["2026-04-15",23.728,23.9054,23.3879,23.8265,268400.0],["2026-04-16",23.5604,23.6195,22.9985,23.5209,211700.0],["2026-04-17",23.659,24.1321,23.5899,24.1124,486100.0],["2026-04-20",23.9153,24.3983,23.5209,23.8364,298200.0],["2026-04-21",23.9843,24.0434,22.4464,22.6436,311800.0],["2026-04-22",22.5943,23.3829,22.2591,23.3829,356300.0],["2026-04-23",23.4224,23.7329,23.0083,23.0478,241100.0],["2026-04-24",23.0872,23.4371,23.0182,23.1858,245200.0],["2026-04-27",23.1956,23.5752,23.1858,23.4125,216800.0],["2026-04-28",23.5998,24.0828,23.3435,24.004,273100.0],["2026-04-29",23.7477,24.1026,23.6097,23.9843,151900.0],["2026-04-30",24.0631,24.3904,23.7674,23.8955,219900.0],["2026-05-01",24.0336,24.2899,23.7674,24.1814,159000.0],["2026-05-04",24.2307,24.2899,23.4815,23.6392,244600.0],["2026-05-05",24.0237,25.2954,23.9547,24.8518,651100.0],["2026-05-06",24.7729,25.2559,24.5462,25.1376,400800.0],["2026-05-07",25.5911,25.7784,24.763,24.8813,272900.0],["2026-05-08",25.1278,25.6355,24.9405,25.5418,209900.0],["2026-05-11",25.6305,26.2417,25.4925,25.8573,289900.0],["2026-05-12",25.946,26.8628,25.3644,26.6952,354900.0],["2026-05-13",26.4685,26.572,25.0391,25.1179,482000.0],["2026-05-14",24.8912,25.1081,24.2209,24.4476,563100.0],["2026-05-15",24.1518,24.768,24.004,24.28,575600.0],["2026-05-18",23.83,24.687,23.83,24.42,341500.0],["2026-05-19",24.17,24.365,23.47,23.7,467400.0],["2026-05-20",23.75,24.52,23.75,24.1,563600.0],["2026-05-21",24.09,24.37,23.56,24.14,494100.0],["2026-05-22",24.0,24.0,23.34,23.39,275200.0],["2026-05-26",23.52,23.803,23.35,23.6,511600.0],["2026-05-27",24.0,24.0,23.31,23.32,387200.0],["2026-05-28",23.5,24.29,23.45,24.09,248600.0],["2026-05-29",23.99,24.33,23.735,24.06,322000.0],["2026-06-01",24.0,24.27,23.86,24.17,218100.0],["2026-06-02",24.17,24.45,24.02,24.16,257000.0],["2026-06-03",24.01,24.11,23.821,23.99,324500.0],["2026-06-04",24.23,24.385,24.025,24.09,294400.0],["2026-06-05",23.96,25.025,23.96,24.69,277500.0],["2026-06-08",24.84,24.84,23.935,24.02,258400.0],["2026-06-09",24.3,24.39,23.77,23.87,343700.0],["2026-06-10",23.93,24.01,23.37,23.5,334800.0],["2026-06-11",23.83,23.9,23.59,23.69,352800.0],["2026-06-12",23.84,24.14,23.74,24.06,253400.0],["2026-06-15",24.0,24.02,23.67,23.77,260200.0],["2026-06-16",23.98,24.115,23.42,23.51,247800.0],["2026-06-17",24.11,24.207,23.22,23.33,429600.0],["2026-06-18",23.41,24.455,23.41,23.68,778000.0],["2026-06-22",23.46,23.79,23.46,23.57,378200.0],["2026-06-23",23.59,25.27,23.59,24.85,509700.0],["2026-06-24",24.53,24.76,24.06,24.16,470400.0],["2026-06-25",23.96,24.125,23.29,23.45,257100.0],["2026-06-26",23.35,23.8,22.93,23.57,865800.0],["2026-06-29",23.73,24.42,23.73,24.39,249200.0],["2026-06-30",24.22,24.84,24.11,24.78,217500.0],["2026-07-01",24.74,25.19,24.58,24.66,206100.0],["2026-07-02",24.99,25.11,24.275,24.5,260400.0],["2026-07-06",24.53,25.1,24.53,24.98,214661.537527],["2026-07-07",24.99,25.09,24.77,25.03,229522.140086],["2026-07-08",25.05,25.7817,24.8,25.16,345342.759082],["2026-07-09",24.74,25,23.9,24.31,358095.782058],["2026-07-10",24.53,25.55,24.4324,25.51,264718.488282],["2026-07-13",25.5,25.96,25.085,25.35,336979.704116],["2026-07-14",25.45,25.64,24.75,25.45,283901.96901],["2026-07-15",25.41,25.52,25.11,25.17,215207.57254],["2026-07-16",25,25.44,25,25.27,161318.2986],["2026-07-17",25.12,25.12,23.9,24.12,210568.374832],["2026-07-20",24.38,25.38,24.38,25.26,263331.208888],["2026-07-21",25.5,25.595,25.15,25.36,218245.895325],["2026-07-22",25.47,25.47,25.12,25.43,187392.847025],["2026-07-23",25.11,25.864,25.1,25.75,259308.369285],["2026-07-24",25.88,26.8,25.715,26.77,231963.096912],["2026-07-27",26.29,26.415,25.01,25.09,282972.569203],["2026-07-28",25.04,25.44,24.83,25.39,274780.371688],["2026-07-29",25.5,25.54,24.8,25.22,281746.69523],["2026-07-30",25.43,26.02,25.3236,25.98,256260.440905],["2026-07-31",25.87,26.03,25.44,25.54,247167.120693],["2026-08-03",25.82,26.5025,25.42,26.24,414872.186345],["2026-08-04",26.04,26.7299,25.825,25.97,643953.187219],["2026-08-05",26.13,26.3499,25.55,25.57,405568.288452],["2026-08-06",26.57,26.6,24.92,25.13,566567.40924],["2026-08-07",25.12,25.75,24.485,25.33,407256.687926],["2026-08-10",25.4,25.84,25.28,25.535,85507.377373],["2026-08-11",25.02,25.07,24.32,24.72,423065.219245],["2026-08-12",24.75,25.45,24.48,25.26,278234.872922],["2026-08-13",25.5,26.08,25.48,25.99,386967.363615]]}