{"t":"HESM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-05",12.8201,13.0614,12.7245,12.8703,9768400.0],["2017-04-06",12.8804,13.2172,12.8703,13.1066,859600.0],["2017-04-07",13.1318,13.2876,13.0061,13.0161,357900.0],["2017-04-10",13.0765,13.2977,12.8955,13.0664,786300.0],["2017-04-11",13.1066,13.2233,12.9256,13.0363,185600.0],["2017-04-12",12.9759,13.1519,12.9759,12.991,332600.0],["2017-04-13",13.0362,13.0966,12.6089,12.7949,303700.0],["2017-04-17",12.8452,12.9608,12.6743,12.7145,382600.0],["2017-04-18",12.6894,13.0564,12.6743,12.991,181700.0],["2017-04-19",13.0413,13.1318,12.8502,12.9458,174000.0],["2017-04-20",12.9759,12.9759,12.6843,12.81,30500.0],["2017-04-21",12.8251,12.9307,12.6994,12.7899,207800.0],["2017-04-24",12.9759,13.0212,12.7095,12.7849,160400.0],["2017-04-25",12.8754,12.9055,12.7296,12.8201,63300.0],["2017-04-26",12.9005,13.172,12.8502,12.9458,179900.0],["2017-04-27",12.9005,13.2278,12.7547,12.8201,47100.0],["2017-04-28",12.9709,12.9709,12.7748,12.8603,261600.0],["2017-05-01",13.0111,13.2172,12.9256,13.1368,330500.0],["2017-05-02",13.0463,13.2424,13.0192,13.2072,88700.0],["2017-05-03",13.3731,13.4636,12.9759,13.1016,310700.0],["2017-05-04",12.996,13.0714,12.1771,12.6391,267500.0],["2017-05-05",12.5486,12.81,12.3399,12.7447,477900.0],["2017-05-08",12.6692,12.8201,12.3354,12.7547,96200.0],["2017-05-09",12.6944,12.6944,12.3425,12.5033,103500.0],["2017-05-10",12.5084,13.0212,12.448,12.6391,170400.0],["2017-05-11",12.6743,12.8201,12.3173,12.7949,192300.0],["2017-05-12",12.8301,12.8452,12.5461,12.8452,257600.0],["2017-05-15",12.9659,13.0614,12.8301,13.0413,104200.0],["2017-05-16",13.0966,13.0966,12.8703,12.9206,60200.0],["2017-05-17",12.8402,13.0714,12.5692,12.7899,28800.0],["2017-05-18",12.7296,12.7698,12.4179,12.5637,728900.0],["2017-05-19",12.6743,12.7698,12.4345,12.6743,41300.0],["2017-05-22",12.6843,12.6843,12.448,12.5838,24400.0],["2017-05-23",12.619,12.619,12.4028,12.4179,22500.0],["2017-05-24",12.3676,12.619,12.1957,12.4078,65500.0],["2017-05-25",12.443,12.5184,12.1514,12.1514,72800.0],["2017-05-26",12.1665,12.267,11.8146,12.1363,56000.0],["2017-05-30",11.9905,12.1715,11.9654,12.0006,83300.0],["2017-05-31",11.9905,12.0861,11.5934,11.6839,152600.0],["2017-06-01",11.709,11.7769,11.6034,11.6537,29100.0],["2017-06-02",11.7246,11.9986,11.6336,11.7291,26600.0],["2017-06-05",11.7844,11.7919,11.5738,11.6738,75900.0],["2017-06-06",11.5682,11.9101,11.5682,11.6084,88400.0],["2017-06-07",11.6084,11.6587,11.0403,11.1861,145600.0],["2017-06-08",11.2414,11.7271,11.166,11.4275,131300.0],["2017-06-09",11.5014,11.5682,11.1811,11.3571,54800.0],["2017-06-12",11.4174,11.5783,11.1635,11.5129,129500.0],["2017-06-13",11.4828,11.4828,11.0605,11.2616,66900.0],["2017-06-14",11.2414,11.3913,10.8845,11.0856,55900.0],["2017-06-15",11.0152,11.0403,10.8191,10.8594,78700.0],["2017-06-16",10.97,10.97,10.6834,10.8091,57200.0],["2017-06-19",10.8242,10.9237,10.6834,10.7136,25200.0],["2017-06-20",10.6281,10.7638,9.5019,9.8388,212000.0],["2017-06-21",9.884,9.884,9.3612,9.5975,209600.0],["2017-06-22",9.5623,9.8941,9.4667,9.7483,82100.0],["2017-06-23",9.7382,9.8136,9.3762,9.7634,129400.0],["2017-06-26",9.8036,10.1203,9.3662,9.5271,141200.0],["2017-06-27",9.5271,9.7483,9.4768,9.5572,404700.0],["2017-06-28",9.5522,9.9494,9.509,9.7231,96600.0],["2017-06-29",9.6879,10.2259,9.4667,10.1354,125200.0],["2017-06-30",10.2762,10.7337,10.1806,10.241,107400.0],["2017-07-03",10.3164,10.6532,10.3164,10.3868,12300.0],["2017-07-05",10.3063,10.3073,10.0263,10.1304,153900.0],["2017-07-06",10.1555,10.3817,10.0801,10.1605,45200.0],["2017-07-07",10.4069,10.427,9.8287,10.065,27900.0],["2017-07-10",9.9544,10.5577,9.9544,10.1605,48600.0],["2017-07-11",10.1756,10.3264,10.0675,10.1656,5700.0],["2017-07-12",10.1907,10.5024,9.9544,9.9946,72300.0],["2017-07-13",9.9544,10.0952,9.9544,10.0499,23600.0],["2017-07-14",9.9846,10.2561,9.9846,10.2058,21000.0],["2017-07-17",10.2008,10.3516,10.1263,10.3063,32900.0],["2017-07-18",10.2862,10.7638,10.1882,10.7588,44200.0],["2017-07-19",10.6834,11.0001,10.5728,10.9247,77500.0],["2017-07-20",10.9096,11.1409,10.7839,11.0454,98100.0],["2017-07-21",11.0454,11.1359,10.7689,10.9247,50400.0],["2017-07-24",10.9247,11.0403,10.5527,11.0353,6100.0],["2017-07-25",11.0353,11.1359,10.6432,11.0605,108600.0],["2017-07-26",11.1359,11.4978,10.8141,10.8242,104400.0],["2017-07-27",10.8443,11.2666,10.8443,11.0303,39300.0],["2017-07-28",10.9348,11.161,10.7186,10.8242,62000.0],["2017-07-31",10.9147,11.156,10.1857,10.6281,75100.0],["2017-08-01",10.6432,10.7588,10.3566,10.4069,27400.0],["2017-08-02",10.412,11.0436,10.412,10.9214,38900.0],["2017-08-03",11.0181,11.0946,10.4833,10.6004,47900.0],["2017-08-04",10.7125,10.7716,10.2744,10.2897,198100.0],["2017-08-07",10.2642,10.4665,10.0707,10.1827,33800.0],["2017-08-08",10.2439,10.6218,9.9754,9.9943,35300.0],["2017-08-09",9.923,10.3458,9.923,9.9892,35000.0],["2017-08-10",10.2999,10.2999,9.3397,9.5766,73000.0],["2017-08-11",10.0911,10.1242,9.6479,9.7854,117200.0],["2017-08-14",9.8313,10.1471,9.7803,10.0605,36500.0],["2017-08-15",9.9892,10.4018,9.8822,10.1624,67300.0],["2017-08-16",10.1777,10.4018,10.0096,10.1827,65000.0],["2017-08-17",10.1675,10.386,9.8262,10.0045,42000.0],["2017-08-18",10.035,10.3483,9.8313,10.0197,27100.0],["2017-08-21",10.0503,10.2897,9.9968,10.1369,71900.0],["2017-08-22",10.1726,10.2541,9.8822,9.979,50300.0],["2017-08-23",9.9433,10.086,9.7549,9.8262,89600.0],["2017-08-24",9.8567,10.3244,9.8109,9.9484,109900.0],["2017-08-25",9.9841,10.2031,9.8985,10.0758,48000.0],["2017-08-28",10.0758,10.2082,9.8618,9.9841,54800.0],["2017-08-29",9.9179,10.1191,9.7549,10.0299,30600.0],["2017-08-30",10.1878,10.6972,10.0055,10.3508,200700.0],["2017-08-31",10.4527,11.0395,10.4425,10.7278,285700.0],["2017-09-01",10.8093,10.9774,10.3921,10.8551,156800.0],["2017-09-05",10.8602,11.0146,10.4935,10.7482,36800.0],["2017-09-06",10.8439,11.39,10.7548,11.1557,301200.0],["2017-09-07",11.1761,11.3594,10.9519,11.3391,73700.0],["2017-09-08",11.3289,11.4104,10.8857,11.2321,95800.0],["2017-09-11",11.2581,11.3829,10.9774,11.2932,134500.0],["2017-09-12",11.227,11.6574,11.227,11.4359,58500.0],["2017-09-13",11.5887,11.5887,11.2881,11.4257,63900.0],["2017-09-14",11.5123,11.5123,11.0844,11.3085,86100.0],["2017-09-15",11.3085,11.66,11.1404,11.6294,49100.0],["2017-09-18",11.7109,11.7109,11.1455,11.1964,27100.0],["2017-09-19",11.3034,11.469,11.1149,11.4053,20500.0],["2017-09-20",11.2423,11.6192,11.2316,11.3391,12700.0],["2017-09-21",11.4155,11.4715,11.2627,11.3442,123800.0],["2017-09-22",11.3442,11.5989,11.0793,11.1659,122100.0],["2017-09-25",11.1608,11.283,10.8246,11.2066,23600.0],["2017-09-26",11.2219,11.3798,10.9927,11.227,135000.0],["2017-09-27",11.3951,11.3951,10.957,11.2474,94500.0],["2017-09-28",11.334,11.334,10.873,11.0538,20200.0],["2017-09-29",11.0232,11.4995,10.7889,11.1913,39400.0],["2017-10-02",11.171,11.5123,11.171,11.3798,30600.0],["2017-10-03",11.3798,11.5938,11.3136,11.4919,235200.0],["2017-10-04",11.4613,11.8872,11.2983,11.4104,220800.0],["2017-10-05",11.4308,11.6039,11.2168,11.2321,91600.0],["2017-10-06",11.1863,11.4359,10.9458,11.1913,52500.0],["2017-10-09",11.3085,11.334,10.957,11.1506,7400.0],["2017-10-10",11.227,11.5632,10.9468,11.0487,23800.0],["2017-10-11",11.0385,11.4842,10.8755,10.9417,77000.0],["2017-10-12",10.8653,11.1047,10.8465,10.9876,73100.0],["2017-10-13",10.9978,11.1837,10.7278,10.8399,64900.0],["2017-10-16",10.8704,10.9876,10.8246,10.9316,14300.0],["2017-10-17",10.8903,11.1348,10.468,10.8908,120300.0],["2017-10-18",10.9061,11.1047,10.6972,10.7889,44000.0],["2017-10-19",10.8195,10.8704,10.4222,10.6565,310100.0],["2017-10-20",10.6565,10.9545,10.6565,10.9366,66300.0],["2017-10-23",10.957,11.0538,10.5673,10.7685,82600.0],["2017-10-24",10.8297,11.0574,10.5954,10.8093,137300.0],["2017-10-25",10.8755,11.0232,10.2642,10.5291,88000.0],["2017-10-26",10.5444,10.7685,10.4125,10.5342,51100.0],["2017-10-27",10.575,10.901,10.2592,10.3814,77900.0],["2017-10-30",10.3712,10.7889,10.2133,10.2388,194600.0],["2017-10-31",10.2439,10.3559,9.9077,10.1165,201400.0],["2017-11-01",10.2286,10.4374,10.1165,10.2999,91100.0],["2017-11-02",10.347,10.5074,10.14,10.2849,23000.0],["2017-11-03",10.378,10.5953,10.2642,10.3677,116200.0],["2017-11-06",10.4194,10.7609,10.2099,10.5746,82700.0],["2017-11-07",10.6264,10.7091,10.4556,10.6781,24900.0],["2017-11-08",10.7402,10.7609,10.347,10.4608,48400.0],["2017-11-09",10.5125,10.5901,10.228,10.4918,125300.0],["2017-11-10",10.5694,10.7971,10.3366,10.4918,29200.0],["2017-11-13",10.4711,10.6191,10.2487,10.4298,73200.0],["2017-11-14",10.4505,10.5539,10.3134,10.4711,78600.0],["2017-11-15",10.4401,10.4453,10.2176,10.2539,27700.0],["2017-11-16",10.2953,10.4453,10.0987,10.1659,32200.0],["2017-11-17",10.1607,10.3884,9.9538,10.0521,30100.0],["2017-11-20",10.0521,10.1395,9.8348,9.9072,37500.0],["2017-11-21",10.0004,10.0987,9.7469,9.7882,29700.0],["2017-11-22",9.8296,9.871,9.7262,9.8038,43800.0],["2017-11-24",9.8141,9.9279,9.6382,9.6486,23300.0],["2017-11-27",9.6486,9.8969,9.4778,9.7676,95900.0],["2017-11-28",9.7262,10.0935,9.6951,9.8296,107800.0],["2017-11-29",9.8193,10.4349,9.7262,10.2694,494800.0],["2017-11-30",10.3522,11.1178,10.1711,10.9368,194700.0],["2017-12-01",10.9885,11.7712,10.6114,11.123,252400.0],["2017-12-04",11.1903,11.2782,10.6833,11.0195,72200.0],["2017-12-05",11.0816,11.0816,10.4091,10.6108,77700.0],["2017-12-06",10.735,10.7867,10.4194,10.5177,51100.0],["2017-12-07",10.6005,10.704,10.4039,10.4763,71800.0],["2017-12-08",10.5436,10.6884,10.14,10.4298,106400.0],["2017-12-11",10.4142,11.0092,10.4142,10.8643,131500.0],["2017-12-12",10.9161,10.9947,10.5074,10.735,365100.0],["2017-12-13",10.7143,11.0971,10.647,11.0713,46200.0],["2017-12-14",11.1178,11.2265,10.9005,10.9057,53200.0],["2017-12-15",10.973,11.123,10.7428,11.0144,147900.0],["2017-12-18",11.0816,11.2911,10.7272,11.0558,70900.0],["2017-12-19",11.0816,11.1851,10.8023,10.9212,34800.0],["2017-12-20",10.9316,10.9316,10.7091,10.8643,32200.0],["2017-12-21",10.8643,11.1385,10.6367,10.6574,124200.0],["2017-12-22",10.7453,10.9926,10.466,10.5281,78500.0],["2017-12-26",10.5436,10.8126,10.5022,10.5643,111900.0],["2017-12-27",10.6419,10.6419,10.2228,10.2487,63800.0],["2017-12-28",10.259,10.4453,10.2435,10.2694,172300.0],["2017-12-29",10.3315,10.4505,10.2487,10.2487,54700.0],["2018-01-02",10.3522,10.8643,10.3211,10.8436,111900.0],["2018-01-03",10.7764,11.1696,10.7743,11.0764,123900.0],["2018-01-04",11.1023,11.2006,10.9461,11.0195,102500.0],["2018-01-05",11.0506,11.2058,10.766,10.973,122900.0],["2018-01-08",11.0092,11.2006,10.8669,11.0868,82300.0],["2018-01-09",11.0868,11.1784,10.9212,10.9368,149700.0],["2018-01-10",10.9523,11.1344,10.8695,10.8799,197800.0],["2018-01-11",11.123,11.1489,10.9161,11.0661,375700.0],["2018-01-12",11.154,11.2239,10.8799,11.0454,374400.0],["2018-01-16",11.1489,11.5214,11.0971,11.1954,363700.0],["2018-01-17",11.2989,11.4365,11.2006,11.2265,155300.0],["2018-01-18",11.2213,11.2213,10.7867,10.8643,168000.0],["2018-01-19",10.9212,11.0558,10.7816,10.9316,265100.0],["2018-01-22",10.8902,11.1023,10.8902,11.0195,231200.0],["2018-01-23",10.973,11.5886,10.973,11.2523,191100.0],["2018-01-24",11.3506,11.3817,11.1799,11.2472,71500.0],["2018-01-25",11.3093,11.4505,11.1799,11.2213,105200.0],["2018-01-26",11.2523,11.4748,11.2523,11.3713,159400.0],["2018-01-29",11.3351,11.4696,11.2782,11.3351,121900.0],["2018-01-30",11.3093,11.4076,11.1799,11.2575,149500.0],["2018-01-31",11.2886,11.4696,11.2653,11.2782,247800.0],["2018-02-01",11.2635,11.6258,11.2635,11.5366,76000.0],["2018-02-02",11.4841,11.6048,11.3055,11.3423,101900.0],["2018-02-05",11.274,11.4788,10.7804,10.8749,116700.0],["2018-02-06",10.9484,11.2425,10.6439,11.169,121800.0],["2018-02-07",11.127,11.5471,10.9274,11.1165,109500.0],["2018-02-08",11.1375,11.451,10.8959,10.9695,134900.0],["2018-02-09",11.0692,11.0692,10.2448,10.4286,132200.0],["2018-02-12",10.5441,10.6701,10.4286,10.5809,192500.0],["2018-02-13",10.5599,10.5756,10.3341,10.3813,205700.0],["2018-02-14",10.3603,10.7437,10.3603,10.5546,176700.0],["2018-02-15",10.6701,10.8749,10.4443,10.7174,49000.0],["2018-02-16",10.6334,10.8172,10.4023,10.4391,58800.0],["2018-02-20",10.3708,10.5966,10.3708,10.4864,60400.0],["2018-02-21",10.4706,11.0167,10.4023,10.8644,269700.0],["2018-02-22",10.9905,11.2845,10.6649,10.8172,54500.0],["2018-02-23",10.9432,11.0745,10.7122,10.9222,406800.0],["2018-02-26",10.9852,11.0062,10.7332,10.8749,26600.0],["2018-02-27",10.9064,10.9537,10.7122,10.7699,147400.0],["2018-02-28",10.7962,10.8067,10.3866,10.4916,93900.0],["2018-03-01",10.5546,10.7542,10.4916,10.6334,21300.0],["2018-03-02",10.5231,10.8461,10.3183,10.7647,63500.0],["2018-03-05",10.7647,11.022,10.7594,10.8644,51700.0],["2018-03-06",10.9012,11.001,10.6911,10.8014,100400.0],["2018-03-07",10.7069,10.8644,10.6071,10.7594,39300.0],["2018-03-08",10.7804,10.9563,10.6386,10.7699,33200.0],["2018-03-09",10.8434,11.085,10.5824,10.7962,95900.0],["2018-03-12",10.8014,11.0272,10.6176,10.8014,39700.0],["2018-03-13",10.8749,11.1322,10.4601,10.7594,123600.0],["2018-03-14",10.8224,11.022,10.0663,10.2396,278900.0],["2018-03-15",10.3236,10.6927,9.746,10.2081,173800.0],["2018-03-16",10.2291,10.6019,10.1345,10.4076,101300.0],["2018-03-19",10.3813,10.6229,9.9297,10.0138,165200.0],["2018-03-20",10.1608,10.2133,9.8746,10.0348,106900.0],["2018-03-21",10.0873,10.3971,10.0668,10.2081,109800.0],["2018-03-22",10.145,10.4443,10.0085,10.1345,81100.0],["2018-03-23",10.2553,10.4443,9.8457,9.893,80100.0],["2018-03-26",9.9928,10.2291,9.7197,9.8405,112600.0],["2018-03-27",9.8982,10.1083,9.8037,9.9455,112400.0],["2018-03-28",9.7502,9.9402,9.7265,9.7512,25300.0],["2018-03-29",9.8142,10.1398,9.7407,9.998,69200.0],["2018-04-02",9.9928,10.1608,9.83,10.0715,55000.0],["2018-04-03",9.8394,10.3761,9.8394,10.2501,16200.0],["2018-04-04",10.124,10.2448,10.0295,10.1503,55400.0],["2018-04-05",10.1923,10.3708,10.0558,10.1975,99500.0],["2018-04-06",10.1503,10.3341,9.872,9.9665,77600.0],["2018-04-09",10.0558,10.0768,9.9297,10.0453,101000.0],["2018-04-10",10.145,10.2606,10.0033,10.0558,91700.0],["2018-04-11",10.0243,10.2999,10.0243,10.2081,69200.0],["2018-04-12",10.2185,10.5756,10.0663,10.4286,157000.0],["2018-04-13",10.4338,10.4864,10.0138,10.4076,225400.0],["2018-04-16",10.4759,10.9064,10.2711,10.7489,125200.0],["2018-04-17",10.7384,10.8487,10.3078,10.4654,207900.0],["2018-04-18",10.5441,10.5809,10.3446,10.3918,130900.0],["2018-04-19",10.3971,10.9484,10.3551,10.7016,154700.0],["2018-04-20",10.7279,10.9716,10.5074,10.7384,58700.0],["2018-04-23",10.7384,10.7857,10.3714,10.6334,45600.0],["2018-04-24",10.7121,10.7121,10.1398,10.2553,85300.0],["2018-04-25",10.5546,10.8539,10.0663,10.2973,70400.0],["2018-04-26",10.4233,11.0115,10.2921,10.9274,184100.0],["2018-04-27",10.8172,11.1322,10.7515,10.8067,66000.0],["2018-04-30",10.8487,10.9637,10.6386,10.6806,34100.0],["2018-05-01",10.6859,10.8539,10.4969,10.7122,38500.0],["2018-05-02",10.6964,10.8067,10.5336,10.5756,61300.0],["2018-05-03",10.5345,10.6338,10.102,10.2569,93700.0],["2018-05-04",10.1981,10.652,10.1981,10.5986,45000.0],["2018-05-07",10.6146,10.9136,10.5959,10.7961,119700.0],["2018-05-08",10.8122,10.8122,10.4277,10.6787,50300.0],["2018-05-09",10.7321,11.1859,10.5986,10.6787,24300.0],["2018-05-10",10.6947,10.8896,10.5292,10.6787,131100.0],["2018-05-11",10.7054,11.0204,10.4977,10.6306,69600.0],["2018-05-14",10.6947,10.7694,10.5292,10.7694,45700.0],["2018-05-15",10.7427,10.8095,10.6039,10.684,21500.0],["2018-05-16",10.6733,10.8335,10.6627,10.6787,108900.0],["2018-05-17",10.7321,11.0204,10.7214,10.9617,107600.0],["2018-05-18",10.9777,10.983,10.652,10.7588,82800.0],["2018-05-21",10.8282,10.9659,10.8122,10.8389,74500.0],["2018-05-22",10.7374,11.0417,10.7374,10.8655,92600.0],["2018-05-23",10.8282,11.234,10.7801,11.0898,154600.0],["2018-05-24",11.0898,11.2607,10.8175,11.0578,68200.0],["2018-05-25",11.0044,11.0578,10.8122,10.9723,33800.0],["2018-05-29",10.9136,11.0631,10.8549,10.9937,63500.0],["2018-05-30",11.0044,11.3568,10.8949,11.0311,109300.0],["2018-05-31",11.0311,11.3456,10.9029,11.1912,22900.0],["2018-06-01",11.2126,11.3621,11.0631,11.3407,65300.0],["2018-06-04",11.3941,11.4475,11.1218,11.1218,39100.0],["2018-06-05",11.1645,11.3621,10.9456,11.1592,139100.0],["2018-06-06",11.1646,11.2019,10.9723,11.0898,18100.0],["2018-06-07",11.1218,11.3674,10.9723,11.1752,193900.0],["2018-06-08",11.2126,11.2954,10.9456,10.9456,115200.0],["2018-06-11",10.9563,11.1352,10.8922,11.0417,116600.0],["2018-06-12",11.1165,11.1395,10.9403,10.9617,30300.0],["2018-06-13",11.0364,11.0925,10.9403,10.9617,90400.0],["2018-06-14",10.9937,11.1699,10.8442,11.0364,92100.0],["2018-06-15",11.0364,11.0364,10.6146,10.652,122800.0],["2018-06-18",10.6466,10.8976,10.6466,10.7054,47500.0],["2018-06-19",10.6787,10.7641,10.5372,10.6733,76100.0],["2018-06-20",10.7054,11.0412,10.6199,10.8335,30900.0],["2018-06-21",10.8228,10.9029,10.7374,10.8602,25200.0],["2018-06-22",10.9243,11.0524,10.6894,10.7481,33900.0],["2018-06-25",10.7107,10.7641,10.5185,10.7588,36300.0],["2018-06-26",10.7748,10.951,10.6093,10.684,89200.0],["2018-06-27",10.684,10.7588,10.5505,10.5772,53800.0],["2018-06-28",10.6199,10.7214,10.4651,10.5185,109500.0],["2018-06-29",10.4918,10.6787,10.4918,10.5185,104700.0],["2018-07-02",10.5025,10.7855,10.4651,10.684,46000.0],["2018-07-03",10.716,10.9456,10.7054,10.9136,37000.0],["2018-07-05",10.9403,10.9403,10.7748,10.8175,37900.0],["2018-07-06",10.7908,10.8495,10.668,10.6893,34100.0],["2018-07-09",10.7641,10.7641,10.5826,10.6733,40500.0],["2018-07-10",10.6733,10.8351,10.5452,10.5452,76100.0],["2018-07-11",10.5559,10.716,10.5399,10.5399,56800.0],["2018-07-12",10.5559,10.668,10.4918,10.636,45400.0],["2018-07-13",10.6039,10.652,10.4758,10.4918,114500.0],["2018-07-16",10.4918,10.5719,10.3636,10.4651,114900.0],["2018-07-17",10.4064,10.6573,10.3797,10.4437,174800.0],["2018-07-18",10.4811,10.8922,10.4598,10.8816,87600.0],["2018-07-19",10.9456,11.3194,10.7481,11.1485,84500.0],["2018-07-20",11.1272,11.1859,11.015,11.0684,24900.0],["2018-07-23",11.0578,11.1368,10.9777,11.0257,22600.0],["2018-07-24",11.0951,11.3141,11.0471,11.1592,70000.0],["2018-07-25",11.1859,11.8426,11.1859,11.6558,83300.0],["2018-07-26",11.7359,11.88,11.6638,11.7572,121400.0],["2018-07-27",11.7359,11.8352,11.6398,11.6825,47300.0],["2018-07-30",11.8053,11.8907,11.7839,11.8693,54600.0],["2018-07-31",11.9174,11.9174,11.7305,11.8266,131900.0],["2018-08-01",11.8565,12.03,11.7697,11.9487,49300.0],["2018-08-02",11.8782,12.4097,11.8646,12.3121,97600.0],["2018-08-03",11.8782,12.3744,11.8782,12.3175,79200.0],["2018-08-06",12.3392,12.4748,12.3392,12.4151,30600.0],["2018-08-07",12.3392,12.4742,12.0029,12.1168,69300.0],["2018-08-08",12.203,12.4531,12.0745,12.3175,31400.0],["2018-08-09",12.3012,12.426,12.2578,12.3446,46600.0],["2018-08-10",12.2795,12.4477,12.2687,12.4314,42100.0],["2018-08-13",12.426,12.4477,12.087,12.2524,100900.0],["2018-08-14",12.3392,12.7405,12.331,12.6917,75800.0],["2018-08-15",12.6212,12.6646,12.4965,12.5019,26000.0],["2018-08-16",12.5561,12.7731,12.4531,12.7622,51600.0],["2018-08-17",12.7243,13.2938,12.5127,13.0443,56000.0],["2018-08-20",13.1094,13.2016,12.6483,12.9629,60000.0],["2018-08-21",13.0226,13.0226,12.7188,12.887,53800.0],["2018-08-22",12.9358,13.1256,12.8219,13.0551,45500.0],["2018-08-23",13.0226,13.0551,12.67,12.67,90100.0],["2018-08-24",12.7785,12.8219,12.5778,12.7134,60500.0],["2018-08-27",12.67,12.8599,12.67,12.7297,22900.0],["2018-08-28",12.7785,12.8186,12.2904,12.6755,92600.0],["2018-08-29",12.6863,12.6863,12.5019,12.5344,13800.0],["2018-08-30",12.4856,12.5561,12.3663,12.4856,17200.0],["2018-08-31",12.4802,12.4802,12.2036,12.2795,46000.0],["2018-09-04",12.2524,12.35,12.068,12.1277,84000.0],["2018-09-05",12.1493,12.3316,12.0517,12.1385,134800.0],["2018-09-06",12.1222,12.2958,11.9595,11.9975,43700.0],["2018-09-07",11.9812,12.0409,11.8836,12.0354,39800.0],["2018-09-10",12.5182,12.5182,11.9324,11.9704,43100.0],["2018-09-11",12.0083,12.1043,11.9324,11.9866,38900.0],["2018-09-12",11.9975,12.3826,11.9595,12.2144,18600.0],["2018-09-13",12.2795,12.2795,11.9812,12.1385,34800.0],["2018-09-14",12.1385,12.2036,12.0517,12.1168,15400.0],["2018-09-17",12.1331,12.4856,12.087,12.3609,40200.0],["2018-09-18",12.3934,12.6158,12.3907,12.5019,89600.0],["2018-09-19",12.529,12.619,12.4748,12.5561,42700.0],["2018-09-20",12.6104,12.9087,12.4097,12.8816,84200.0],["2018-09-21",12.8924,12.8924,12.3934,12.4097,46000.0],["2018-09-24",12.4422,12.5279,12.1385,12.1873,92000.0],["2018-09-25",12.2904,12.2904,12.1168,12.2253,32700.0],["2018-09-26",12.1873,12.3283,12.1873,12.2687,22000.0],["2018-09-27",12.2687,12.4043,12.2687,12.3826,18900.0],["2018-09-28",12.3826,12.491,12.3175,12.3717,34400.0],["2018-10-01",12.4043,12.5887,12.3072,12.5507,33600.0],["2018-10-02",12.567,12.567,12.35,12.4368,28400.0],["2018-10-03",12.5073,12.5496,12.401,12.5127,46300.0],["2018-10-04",12.4856,12.4856,12.3663,12.4477,104900.0],["2018-10-05",12.4477,12.491,12.3717,12.4097,10500.0],["2018-10-08",12.4043,12.4043,12.2795,12.2904,19200.0],["2018-10-09",12.2904,12.4097,12.2741,12.3609,23800.0],["2018-10-10",12.3663,12.4097,12.0734,12.0734,55000.0],["2018-10-11",12.1331,12.209,11.9921,12.0409,36600.0],["2018-10-12",12.1602,12.3283,11.9378,12.2849,156200.0],["2018-10-15",12.426,12.529,12.388,12.4639,63200.0],["2018-10-16",12.5561,12.7134,12.5263,12.7134,41800.0],["2018-10-17",12.746,12.7948,12.529,12.5995,18100.0],["2018-10-18",12.5887,12.5941,12.4205,12.5019,33000.0],["2018-10-19",12.5561,12.67,12.4097,12.6104,36700.0],["2018-10-22",12.6592,12.6858,12.4938,12.5778,7700.0],["2018-10-23",12.4639,12.5453,12.1819,12.4748,43000.0],["2018-10-24",12.388,12.4314,12.1385,12.2904,39900.0],["2018-10-25",12.3826,12.401,12.106,12.1548,31300.0],["2018-10-26",12.0463,12.2687,11.9866,12.0571,42300.0],["2018-10-29",12.1222,12.1222,11.6954,11.7643,38700.0],["2018-10-30",11.7209,11.8483,11.55,11.7046,39600.0],["2018-10-31",12.0138,12.3066,11.8131,12.1927,61800.0],["2018-11-01",12.2795,12.2795,11.4497,11.5907,104600.0],["2018-11-02",11.6834,11.7275,11.5841,11.6227,83800.0],["2018-11-05",11.6889,11.7385,11.4738,11.4903,107300.0],["2018-11-06",11.4737,11.6723,11.391,11.4572,51000.0],["2018-11-07",11.4903,11.7054,11.3358,11.5841,52900.0],["2018-11-08",11.6117,11.8759,11.5565,11.5896,27000.0],["2018-11-09",11.573,11.9371,11.4627,11.9316,118300.0],["2018-11-12",11.9481,12.0585,11.4737,11.4958,39000.0],["2018-11-13",11.4958,11.5493,11.2421,11.2696,49100.0],["2018-11-14",11.3248,11.4059,10.9442,11.0986,39700.0],["2018-11-15",11.0876,11.3132,11.0325,11.1373,148900.0],["2018-11-16",11.1979,11.4462,11.0435,11.3634,72800.0],["2018-11-19",11.3027,11.5057,11.1207,11.22,21500.0],["2018-11-20",11.0986,11.1709,10.7346,10.8173,45700.0],["2018-11-21",10.8614,11.1152,10.7897,11.0269,58900.0],["2018-11-23",10.7622,10.9166,10.6849,10.6849,25400.0],["2018-11-26",10.7622,10.8284,10.3512,10.525,109000.0],["2018-11-27",10.536,10.6849,10.4395,10.5525,24000.0],["2018-11-28",10.5967,10.6772,10.3484,10.4036,60100.0],["2018-11-29",10.4588,10.9552,10.4588,10.6242,153700.0],["2018-11-30",10.5912,10.718,10.4808,10.6242,189000.0],["2018-12-03",10.9221,11.5179,10.9221,11.3138,196900.0],["2018-12-04",11.2752,11.2807,10.9083,10.9828,117000.0],["2018-12-06",10.8559,10.9056,10.5581,10.7291,199900.0],["2018-12-07",10.8118,10.9663,10.6904,10.7291,132000.0],["2018-12-10",10.7235,10.9883,10.6022,10.9828,89200.0],["2018-12-11",11.0986,11.215,10.4919,10.5084,184100.0],["2018-12-12",10.6243,10.8394,10.5967,10.7511,103700.0],["2018-12-13",10.8725,11.0545,10.7511,11.0104,81600.0],["2018-12-14",10.9497,11.0104,10.4974,10.536,175600.0],["2018-12-17",10.4863,10.7787,10.4257,10.5525,192400.0],["2018-12-18",10.6298,10.6518,10.1278,10.2326,155400.0],["2018-12-19",10.2271,10.6849,10.2271,10.2988,83300.0],["2018-12-20",10.2988,10.5194,9.5872,10.0947,306600.0],["2018-12-21",10.1002,10.2602,9.248,9.3941,1099500.0],["2018-12-24",9.3224,9.3241,9.0411,9.0411,65300.0],["2018-12-26",9.0907,9.7279,8.9203,9.692,292400.0],["2018-12-27",9.5762,9.6424,9.2507,9.5376,127900.0],["2018-12-28",9.6313,9.6424,9.2176,9.51,246500.0],["2018-12-31",9.5927,9.6258,9.3169,9.3666,213200.0],["2019-01-02",9.3114,9.7913,9.2452,9.7196,65200.0],["2019-01-03",9.681,10.023,9.6755,9.8575,48000.0],["2019-01-04",10.0506,10.3098,9.9458,10.2491,86000.0],["2019-01-07",10.3153,10.867,10.3153,10.8339,174900.0],["2019-01-08",10.9442,11.4627,10.8118,11.4572,207300.0],["2019-01-09",11.5455,11.5455,11.1979,11.2807,239600.0],["2019-01-10",11.2421,11.402,11.0325,11.1538,113300.0],["2019-01-11",11.0931,11.0931,10.8614,10.8835,94800.0],["2019-01-14",10.8283,10.8835,10.6849,10.7291,52700.0],["2019-01-15",10.8173,11.0049,10.6794,10.9001,71800.0],["2019-01-16",10.8945,11.0049,10.8945,10.9607,29800.0],["2019-01-17",10.9221,11.0545,10.8394,10.9773,68400.0],["2019-01-18",11.0655,11.1428,10.9773,11.0986,54800.0],["2019-01-22",11.0986,11.3027,11.0545,11.0876,188000.0],["2019-01-23",11.1483,11.1483,10.9497,11.0214,43300.0],["2019-01-24",11.0269,11.06,10.8945,10.9883,72900.0],["2019-01-25",11.0821,11.1979,11.0325,11.1869,68300.0],["2019-01-28",11.1869,11.3083,11.0821,11.209,79300.0],["2019-01-29",11.209,11.5786,11.1836,11.4848,98600.0],["2019-01-30",11.4903,11.8433,11.4903,11.6392,111200.0],["2019-01-31",11.6944,12.0861,11.38,12.0474,138800.0],["2019-02-01",11.9745,12.3392,11.8903,12.2943,109700.0],["2019-02-04",12.2382,12.2887,12.1092,12.2831,66900.0],["2019-02-05",12.2999,12.3729,12.1799,12.3673,156100.0],["2019-02-06",12.3617,12.3953,12.2102,12.2999,80100.0],["2019-02-07",12.2494,12.2494,11.7837,11.9072,145600.0],["2019-02-08",11.8342,11.8679,11.7613,11.851,56300.0],["2019-02-11",11.8735,11.9969,11.6939,11.7837,66200.0],["2019-02-12",11.8735,11.9745,11.7613,11.9352,54400.0],["2019-02-13",12.0025,12.1597,11.9296,12.0474,57000.0],["2019-02-14",11.9913,12.2438,11.9577,12.2438,66500.0],["2019-02-15",12.2494,12.4571,12.2046,12.4514,71100.0],["2019-02-19",12.4683,12.906,12.3561,12.833,157100.0],["2019-02-20",12.8218,12.8218,12.429,12.4627,56000.0],["2019-02-21",12.4234,12.4627,12.2046,12.2494,66900.0],["2019-02-22",12.2775,12.4402,12.2382,12.3785,41900.0],["2019-02-25",12.429,12.4795,12.2607,12.4066,71900.0],["2019-02-26",12.4458,12.8386,12.2943,12.7488,119300.0],["2019-02-27",12.7601,12.9621,12.6366,12.906,209200.0],["2019-02-28",12.9116,12.934,12.7096,12.8386,111000.0],["2019-03-01",12.8947,12.9621,12.7763,12.8442,43400.0],["2019-03-04",12.8779,12.9172,12.704,12.906,262500.0],["2019-03-05",12.9621,12.9845,12.7545,12.8667,114800.0],["2019-03-06",12.8723,12.8835,12.6086,12.6815,33200.0],["2019-03-07",12.6871,12.9509,12.6125,12.805,48100.0],["2019-03-08",12.6759,12.8835,12.6759,12.7713,50600.0],["2019-03-11",12.8611,12.9116,12.5973,12.6535,97100.0],["2019-03-12",12.53,12.7264,12.2494,12.631,84800.0],["2019-03-13",12.6703,12.7561,12.5356,12.6254,39300.0],["2019-03-14",12.631,12.7702,12.5637,12.7096,68400.0],["2019-03-15",12.6647,12.7573,12.53,12.53,58900.0],["2019-03-18",12.603,12.8162,12.5188,12.805,40300.0],["2019-03-19",12.7713,12.906,12.7096,12.7713,123900.0],["2019-03-20",12.7432,12.8162,12.5132,12.6871,32300.0],["2019-03-21",12.6086,12.746,12.5637,12.631,35700.0],["2019-03-22",12.5805,12.6215,12.1877,12.2719,49700.0],["2019-03-25",12.2214,12.2214,11.9408,11.952,63400.0],["2019-03-26",11.9577,12.0693,11.851,11.9801,110100.0],["2019-03-27",12.0082,12.0755,11.8454,11.851,40100.0],["2019-03-28",11.8454,11.9184,11.8005,11.8959,42000.0],["2019-03-29",11.9408,11.952,11.8174,11.8959,44400.0],["2019-04-01",11.9633,11.9969,11.8679,11.9352,102100.0],["2019-04-02",11.952,11.952,11.7164,11.7276,128600.0],["2019-04-03",11.7613,11.8163,11.6715,11.7276,43500.0],["2019-04-04",11.7388,11.9015,11.6883,11.8118,63200.0],["2019-04-05",11.8342,12.0474,11.7725,11.9464,68400.0],["2019-04-08",11.952,12.1552,11.9408,12.0979,90200.0],["2019-04-09",12.0362,12.0946,11.8791,11.9577,87300.0],["2019-04-10",11.9913,12.0923,11.8567,11.9352,34200.0],["2019-04-11",11.9352,12.0306,11.851,12.0082,88700.0],["2019-04-12",12.1148,12.3168,12.0699,12.3112,80100.0],["2019-04-15",12.3504,12.3841,12.227,12.3841,42000.0],["2019-04-16",12.4346,12.6198,12.3785,12.5749,110500.0],["2019-04-17",12.6478,12.6804,12.5496,12.6142,26900.0],["2019-04-18",12.631,12.6506,12.4571,12.4907,29300.0],["2019-04-22",12.4963,12.8442,12.4963,12.7937,77600.0],["2019-04-23",12.8162,12.8807,12.7881,12.8386,67500.0],["2019-04-24",12.8835,12.8891,12.7657,12.8723,135300.0],["2019-04-25",12.906,13.1472,12.6871,12.7657,66700.0],["2019-04-26",12.7657,12.7994,12.502,12.7769,75300.0],["2019-04-29",12.8611,12.906,12.7079,12.7993,76300.0],["2019-04-30",12.8498,12.8498,12.3056,12.4009,118600.0],["2019-05-01",12.4178,12.5412,12.2719,12.3841,66700.0],["2019-05-02",12.3401,12.4475,12.1574,12.1974,89900.0],["2019-05-03",12.3173,12.3173,12.1003,12.106,62300.0],["2019-05-06",12.0432,12.0775,11.929,11.9861,55100.0],["2019-05-07",11.9575,12.0204,11.9062,11.929,61400.0],["2019-05-08",11.9119,12.0832,11.8319,11.8776,231200.0],["2019-05-09",11.8205,11.9176,11.6321,11.672,42200.0],["2019-05-10",11.672,11.7857,11.6121,11.7691,66400.0],["2019-05-13",11.7348,11.7577,11.5293,11.5692,23500.0],["2019-05-14",11.6492,11.7006,11.5921,11.6263,28800.0],["2019-05-15",11.6035,11.6149,11.4836,11.575,62300.0],["2019-05-16",11.5864,11.7634,11.575,11.7063,59200.0],["2019-05-17",11.6949,11.8205,11.6041,11.6378,39400.0],["2019-05-20",11.5921,11.672,11.5521,11.5521,33700.0],["2019-05-21",11.6092,11.7862,11.5921,11.6834,67500.0],["2019-05-22",11.6321,11.8491,11.6321,11.7691,92300.0],["2019-05-23",11.6263,11.6709,11.4493,11.4779,61200.0],["2019-05-24",11.5121,11.6298,11.4493,11.5178,21100.0],["2019-05-28",11.5293,11.6486,11.1638,11.318,53500.0],["2019-05-29",11.238,11.254,10.8954,11.1467,53700.0],["2019-05-30",11.1638,11.2552,10.9982,10.9982,169200.0],["2019-05-31",10.9297,11.1153,10.884,11.021,89200.0],["2019-06-03",11.0096,11.1318,11.0039,11.0724,41800.0],["2019-06-04",11.0896,11.2495,11.0896,11.1353,52100.0],["2019-06-05",11.1295,11.1295,10.8497,10.8497,72100.0],["2019-06-06",10.8497,11.0724,10.8497,10.9468,249500.0],["2019-06-07",10.9525,11.1124,10.9525,11.0039,159800.0],["2019-06-10",10.9697,11.1353,10.9354,11.0553,203600.0],["2019-06-11",11.0781,11.1752,11.0496,11.0496,73300.0],["2019-06-12",11.0496,11.1353,10.9183,10.9639,156400.0],["2019-06-13",10.9925,11.1353,10.9925,11.0496,137300.0],["2019-06-14",11.0439,11.1295,10.9068,10.9068,1134800.0],["2019-06-17",10.9011,11.021,10.8783,10.9354,76500.0],["2019-06-18",10.9982,11.0439,10.6898,10.7755,80900.0],["2019-06-19",10.7926,10.8891,10.667,10.7869,61200.0],["2019-06-20",10.8726,10.9639,10.7983,10.8897,56600.0],["2019-06-21",10.8726,11.0496,10.844,10.9868,306700.0],["2019-06-24",10.9582,11.061,10.8726,11.021,92700.0],["2019-06-25",10.9868,11.0353,10.9468,10.9754,233300.0],["2019-06-26",11.0325,11.2209,11.021,11.1238,519100.0],["2019-06-27",11.0839,11.1695,11.0496,11.1067,654100.0],["2019-06-28",11.1238,11.1866,11.061,11.1353,117200.0],["2019-07-01",11.2609,11.3294,11.1752,11.2323,246100.0],["2019-07-02",11.2323,11.298,11.1809,11.2552,59700.0],["2019-07-03",11.2438,11.3066,11.2038,11.2666,36000.0],["2019-07-05",11.2552,11.3751,11.2495,11.3751,54500.0],["2019-07-08",11.2666,11.3956,11.2666,11.2894,79000.0],["2019-07-09",11.2609,11.4836,11.2495,11.3922,859000.0],["2019-07-10",11.3865,11.7577,11.3865,11.712,148300.0],["2019-07-11",11.7634,11.9747,11.6321,11.7977,159600.0],["2019-07-12",11.8091,11.9918,11.8091,11.9233,65200.0],["2019-07-15",11.9062,12.066,11.7006,11.9633,119400.0],["2019-07-16",11.9461,12.0261,11.8205,11.8947,149300.0],["2019-07-17",11.9861,11.9861,11.7348,11.7634,33800.0],["2019-07-18",11.7348,11.7348,11.4322,11.5464,44200.0],["2019-07-19",11.5236,11.6263,11.5236,11.5807,18600.0],["2019-07-22",11.6206,11.8034,11.5464,11.6321,33900.0],["2019-07-23",11.6378,11.7634,11.5464,11.575,19600.0],["2019-07-24",11.5864,11.7463,11.4493,11.6663,71700.0],["2019-07-25",11.6834,11.7748,11.495,11.5121,101300.0],["2019-07-26",11.6263,11.7577,11.5121,11.6035,71400.0],["2019-07-29",11.6606,11.7006,11.3779,11.5121,90200.0],["2019-07-30",11.5178,11.7634,11.495,11.7634,53500.0],["2019-07-31",11.4379,11.7977,11.4225,11.5121,61600.0],["2019-08-01",11.5407,11.7634,11.278,11.4779,144400.0],["2019-08-02",11.6218,11.7959,11.2256,11.3305,357600.0],["2019-08-05",11.2489,11.2489,10.9926,11.0217,107400.0],["2019-08-06",11.0392,11.1033,10.7479,11.0334,143600.0],["2019-08-07",10.9227,10.9227,10.4275,10.5907,121100.0],["2019-08-08",10.6023,10.8179,10.6023,10.7421,78200.0],["2019-08-09",10.7479,10.946,10.4858,10.5615,257000.0],["2019-08-12",10.5324,10.7771,10.4538,10.7305,93400.0],["2019-08-13",10.7538,10.8994,10.6256,10.7305,79600.0],["2019-08-14",10.7188,10.7887,10.4532,10.6023,109700.0],["2019-08-15",10.6431,10.6431,10.2586,10.4683,58300.0],["2019-08-16",10.5033,10.7421,10.445,10.7246,49300.0],["2019-08-19",10.8062,10.9693,10.6547,10.9052,88900.0],["2019-08-20",10.9052,11.1616,10.8062,11.0975,79300.0],["2019-08-21",11.1266,11.172,10.8528,10.9518,100700.0],["2019-08-22",10.946,11.0567,10.6955,10.7246,92800.0],["2019-08-23",10.6664,10.7712,10.5382,10.5907,103400.0],["2019-08-26",10.5965,10.678,10.4334,10.5266,232800.0],["2019-08-27",10.5208,10.7188,10.4683,10.5965,77400.0],["2019-08-28",10.6314,10.8878,10.5615,10.8878,131000.0],["2019-08-29",10.981,11.412,10.9402,11.2548,135300.0],["2019-08-30",11.3014,11.3043,10.9577,11.0625,65200.0],["2019-09-03",11.045,11.5402,10.9518,11.2664,171500.0],["2019-09-04",11.412,11.5053,11.2373,11.348,225900.0],["2019-09-05",11.4062,11.5286,11.214,11.2606,71600.0],["2019-09-06",11.179,11.179,11.0683,11.1208,88200.0],["2019-09-09",11.1383,11.4936,11.1383,11.4936,97700.0],["2019-09-10",11.4878,11.6101,11.1965,11.2198,48900.0],["2019-09-11",11.2198,11.3689,11.1616,11.2722,65000.0],["2019-09-12",11.1907,11.2781,11.0742,11.1033,96000.0],["2019-09-13",11.1091,11.4354,11.1091,11.4062,102800.0],["2019-09-16",11.5985,11.7091,11.1616,11.3247,140600.0],["2019-09-17",11.214,11.4353,11.1149,11.2722,97000.0],["2019-09-18",11.1907,11.4179,11.1499,11.3713,136500.0],["2019-09-19",11.4295,11.5111,11.3247,11.3829,53200.0],["2019-09-20",11.4179,11.7674,11.3771,11.6451,208600.0],["2019-09-23",11.5868,11.7674,11.4994,11.581,67500.0],["2019-09-24",11.581,11.6334,11.3887,11.5402,45600.0],["2019-09-25",11.4645,11.4645,11.2082,11.3538,94900.0],["2019-09-26",11.3421,11.447,11.2548,11.348,66000.0],["2019-09-27",11.2722,11.4761,11.2431,11.3887,47900.0],["2019-09-30",11.3713,11.482,11.2198,11.2198,81300.0],["2019-10-01",11.2664,11.4004,11.1674,11.2256,98800.0],["2019-10-02",11.2023,11.3654,11.048,11.2955,87500.0],["2019-10-03",11.2373,11.4353,11.1849,11.3829,48900.0],["2019-10-04",11.8839,12.4024,11.6975,12.0237,321600.0],["2019-10-07",11.9888,12.0528,11.814,11.8257,72100.0],["2019-10-08",11.8664,11.8892,11.6159,11.7383,88300.0],["2019-10-09",11.814,11.8839,11.7383,11.7499,69900.0],["2019-10-10",11.7208,11.9946,11.6684,11.8956,99700.0],["2019-10-11",11.9538,12.0528,11.779,12.0121,107400.0],["2019-10-14",11.9946,12.1053,11.8373,12.0121,99300.0],["2019-10-15",12.1053,12.4373,12.0121,12.2917,147800.0],["2019-10-16",12.28,12.4257,12.2725,12.3499,108100.0],["2019-10-17",12.4082,12.4665,12.2917,12.2917,97700.0],["2019-10-18",12.3441,12.4723,12.2917,12.315,70900.0],["2019-10-21",12.2626,12.2975,11.948,12.0645,61400.0],["2019-10-22",12.1577,12.1577,11.9888,12.0703,45000.0],["2019-10-23",12.0878,12.0878,11.9829,12.082,32600.0],["2019-10-24",12.1228,12.3791,12.0295,12.3499,69500.0],["2019-10-25",12.5247,12.541,12.3965,12.4898,95000.0],["2019-10-28",12.5888,12.5888,12.3266,12.3325,50600.0],["2019-10-29",12.2393,12.5771,12.2334,12.4606,72600.0],["2019-10-30",12.816,12.816,12.2509,12.5538,103200.0],["2019-10-31",12.6121,12.6121,12.3121,12.414,130100.0],["2019-11-01",12.4384,12.6166,12.2721,12.4265,84200.0],["2019-11-04",12.4621,12.7651,12.2424,12.6819,228400.0],["2019-11-05",12.67,12.771,12.48,12.6997,78000.0],["2019-11-06",12.6997,12.7116,12.3255,12.5037,69200.0],["2019-11-07",12.5334,12.6938,12.48,12.5988,63600.0],["2019-11-08",12.5809,12.5809,12.4027,12.474,55500.0],["2019-11-11",12.474,12.5691,12.3018,12.4681,35500.0],["2019-11-12",12.4621,12.6225,12.373,12.3968,51200.0],["2019-11-13",12.4206,12.4918,12.2067,12.3136,60500.0],["2019-11-14",12.3196,12.3671,11.9869,11.9869,107800.0],["2019-11-15",12.0048,12.2127,11.886,11.9691,74100.0],["2019-11-18",11.9988,12.1236,11.8087,11.8503,121800.0],["2019-11-19",11.8681,11.9887,11.6484,11.779,83600.0],["2019-11-20",11.7078,11.9275,11.7078,11.8384,65800.0],["2019-11-21",11.8919,12.1473,11.7969,12.0879,58000.0],["2019-11-22",12.0523,12.183,12.0345,12.1414,30800.0],["2019-11-25",12.1295,12.2542,12.1247,12.1948,88900.0],["2019-11-26",12.2299,12.2958,12.1271,12.1354,56000.0],["2019-11-27",12.1176,12.3018,12.1176,12.2721,49800.0],["2019-11-29",12.1354,12.2602,12.1354,12.1473,31300.0],["2019-12-02",12.183,12.183,11.8681,11.9513,65600.0],["2019-12-03",11.9157,12.183,11.8491,12.0939,63000.0],["2019-12-04",12.0463,12.2055,11.9632,12.183,99900.0],["2019-12-05",12.183,12.2661,12.1295,12.2483,89400.0],["2019-12-06",12.2067,12.3255,12.1717,12.2186,77400.0],["2019-12-09",12.1592,12.373,12.1592,12.373,91500.0],["2019-12-10",12.0998,12.474,12.0998,12.4562,215100.0],["2019-12-11",12.4503,12.474,12.3255,12.4324,113500.0],["2019-12-12",12.4324,12.6225,12.3873,12.4621,108100.0],["2019-12-13",12.3968,12.5215,12.2839,12.4384,115200.0],["2019-12-16",12.3612,12.4918,12.2958,12.3671,445400.0],["2019-12-17",12.4265,13.1631,12.4265,12.9373,236600.0],["2019-12-18",12.9908,13.0621,12.5572,12.8601,292000.0],["2019-12-19",12.9908,13.166,12.8779,13.0146,338000.0],["2019-12-20",13.0324,13.1512,12.9017,12.9195,172600.0],["2019-12-23",12.9908,13.324,12.9076,13.3116,252900.0],["2019-12-24",13.365,13.4779,13.2997,13.4719,76400.0],["2019-12-26",13.5135,13.6561,13.4125,13.6501,67500.0],["2019-12-27",13.662,13.662,13.2284,13.3234,89500.0],["2019-12-30",13.2819,13.5135,13.2165,13.4363,99700.0],["2019-12-31",13.4244,13.5373,13.3769,13.4719,61500.0],["2020-01-02",13.6086,13.6086,13.3056,13.3234,85800.0],["2020-01-03",13.3056,13.7868,13.27,13.7392,173400.0],["2020-01-06",13.7868,14.0719,13.763,13.864,260200.0],["2020-01-07",14.1313,14.2323,13.9115,14.1372,363500.0],["2020-01-08",14.2085,14.4342,14.161,14.3035,370900.0],["2020-01-09",14.4045,14.559,14.155,14.4045,194500.0],["2020-01-10",14.4105,14.7966,14.2738,14.7193,259100.0],["2020-01-13",14.7075,14.9985,14.553,14.85,138700.0],["2020-01-14",15.0045,15.0817,14.8263,14.9629,192900.0],["2020-01-15",14.9629,15.2302,14.8975,15.0579,131600.0],["2020-01-16",15.0757,15.2421,15.0639,15.1945,139700.0],["2020-01-17",15.1708,15.2242,15.0342,15.1648,134600.0],["2020-01-21",15.0579,15.1648,14.5946,14.6005,161900.0],["2020-01-22",14.553,14.6184,14.3451,14.3511,127200.0],["2020-01-23",14.3511,14.4776,14.2382,14.2501,110800.0],["2020-01-24",14.256,14.3214,13.9471,13.9471,129600.0],["2020-01-27",13.8105,14.1313,13.4719,13.6561,195000.0],["2020-01-28",13.6561,14.2026,13.6501,14.2026,180100.0],["2020-01-29",14.2441,14.357,13.9174,13.9412,176600.0],["2020-01-30",14.0303,14.5708,14.0303,14.262,212800.0],["2020-01-31",14.3095,14.4283,14.1432,14.1491,175200.0],["2020-02-03",14.256,14.256,13.9412,13.9412,169200.0],["2020-02-04",14.0065,14.256,13.9709,14.0422,289300.0],["2020-02-05",14.064,14.2394,13.7797,13.822,212600.0],["2020-02-06",13.8038,13.8583,13.6163,13.6224,99500.0],["2020-02-07",13.6103,13.695,13.4349,13.6708,112300.0],["2020-02-10",13.6526,13.7313,12.9116,13.1445,514700.0],["2020-02-11",13.2534,13.6647,13.2534,13.4591,129900.0],["2020-02-12",13.5437,13.695,13.1669,13.3018,114400.0],["2020-02-13",13.2897,13.3441,13.0538,13.0538,57800.0],["2020-02-14",13.0598,13.1566,12.6606,12.709,190700.0],["2020-02-18",12.7029,12.8542,12.588,12.8058,133900.0],["2020-02-19",12.9146,12.9146,12.6364,12.7392,124800.0],["2020-02-20",12.7695,13.0054,12.7453,12.9086,144600.0],["2020-02-21",12.9025,12.9449,12.6122,12.6848,157900.0],["2020-02-24",12.346,12.4065,12.1888,12.2916,177000.0],["2020-02-25",12.346,12.346,11.974,12.0436,211000.0],["2020-02-26",12.0254,12.4549,11.9831,12.1525,162500.0],["2020-02-27",11.9105,12.2735,11.7169,11.7169,183000.0],["2020-02-28",11.4508,11.7774,10.9366,11.5415,404400.0],["2020-03-02",11.475,12.0133,11.3994,11.9226,164900.0],["2020-03-03",12.0073,12.1343,11.7926,11.8621,228300.0],["2020-03-04",12.1525,12.2916,12.0254,12.1222,146800.0],["2020-03-05",11.9771,12.098,11.8772,11.9589,115100.0],["2020-03-06",11.7109,11.7895,11.0394,11.0697,303700.0],["2020-03-09",10.7672,10.7672,6.8959,6.8959,495600.0],["2020-03-10",7.6218,7.773,5.8131,6.8112,645000.0],["2020-03-11",6.6842,6.9195,6.4664,6.6055,282700.0],["2020-03-12",6.1458,6.4059,5.311,5.311,547600.0],["2020-03-13",5.8494,6.4785,5.2324,6.4785,749600.0],["2020-03-16",6.1821,6.3515,5.4441,5.7768,345200.0],["2020-03-17",5.6014,6.1821,4.7606,4.7727,653300.0],["2020-03-18",4.4702,5.0388,3.4479,3.7746,813100.0],["2020-03-19",3.7201,4.7122,3.6899,4.6033,863100.0],["2020-03-20",4.6214,5.9704,4.6214,5.3594,568500.0],["2020-03-23",5.6619,5.8373,4.7001,4.8332,302600.0],["2020-03-24",4.8816,5.3292,4.8816,5.2929,273900.0],["2020-03-25",5.3171,6.049,5.063,5.6921,562800.0],["2020-03-26",5.6921,6.5148,5.5288,5.8736,393200.0],["2020-03-27",5.8736,5.8736,5.0449,5.1175,297400.0],["2020-03-30",5.0933,5.0933,4.5065,4.9723,443100.0],["2020-03-31",5.0872,6.176,5.0025,6.1458,347300.0],["2020-04-01",5.9643,5.9643,5.2808,5.6437,259500.0],["2020-04-02",5.7526,7.8577,5.674,6.666,1101900.0],["2020-04-03",7.3193,7.773,6.2002,6.8354,447300.0],["2020-04-06",6.7688,7.0048,6.4603,6.6902,418100.0],["2020-04-07",6.9443,7.9061,6.7991,7.0834,513300.0],["2020-04-08",7.0652,7.479,6.7991,7.0894,320300.0],["2020-04-09",7.7004,7.7881,6.666,6.9201,474800.0],["2020-04-13",7.0532,7.3737,6.7144,7.277,219800.0],["2020-04-14",7.2588,8.6743,7.2588,8.2992,548000.0],["2020-04-15",8.1662,8.1662,7.0229,7.3072,611300.0],["2020-04-16",7.3375,7.9968,6.8354,7.5915,319000.0],["2020-04-17",7.9182,8.5594,7.6883,8.3658,738700.0],["2020-04-20",7.7609,8.6077,7.5443,8.4989,440100.0],["2020-04-21",7.9968,8.9646,7.9061,8.7469,573400.0],["2020-04-22",9.5332,9.9688,8.6561,9.1219,537600.0],["2020-04-23",9.3034,9.9113,9.2247,9.5151,642100.0],["2020-04-24",9.8599,10.2833,9.5393,9.8962,420800.0],["2020-04-27",9.8962,10.1079,8.8497,10.0777,338700.0],["2020-04-28",10.0777,10.8882,10.0474,10.1805,366300.0],["2020-04-29",10.3136,11.0449,10.3136,10.8156,243000.0],["2020-04-30",10.7672,11.1302,9.999,10.5737,235700.0],["2020-05-01",10.227,10.3932,9.3649,9.737,315800.0],["2020-05-04",9.6006,10.4379,9.288,9.9045,383000.0],["2020-05-05",10.134,10.4503,8.9246,9.0858,414400.0],["2020-05-06",9.1479,9.4654,8.7881,9.1417,376100.0],["2020-05-07",9.8363,10.1712,9.3463,9.9541,524000.0],["2020-05-08",10.4192,10.5743,9.9851,10.0223,290100.0],["2020-05-11",10.1092,10.4006,9.8673,10.2704,259100.0],["2020-05-12",10.3634,10.7355,10.2363,10.3138,153600.0],["2020-05-13",10.2456,10.4317,9.4207,10.3634,721800.0],["2020-05-14",10.382,10.4875,10.1402,10.4565,1111800.0],["2020-05-15",10.5371,10.8844,10.4627,10.7107,342500.0],["2020-05-18",11.1759,11.5728,10.7604,11.0705,400600.0],["2020-05-19",11.027,11.5294,10.9154,11.3806,132300.0],["2020-05-20",11.517,11.9511,11.2751,11.4178,146100.0],["2020-05-21",11.4178,11.6596,11.0891,11.5418,140800.0],["2020-05-22",11.6224,12.0938,11.2255,11.9635,290300.0],["2020-05-26",12.162,12.2612,11.672,11.7217,191500.0],["2020-05-27",11.7403,11.8829,11.1945,11.641,401600.0],["2020-05-28",11.7465,12.3915,11.455,12.0256,339700.0],["2020-05-29",11.9387,12.3325,11.7248,12.0442,592900.0],["2020-06-01",12.0442,12.2054,11.6286,11.7279,151200.0],["2020-06-02",11.7403,12.2116,11.6906,11.8581,137500.0],["2020-06-03",11.8581,12.0876,11.61,11.8767,212000.0],["2020-06-04",11.7589,12.069,11.5542,11.7341,154300.0],["2020-06-05",12.0318,12.193,11.672,11.9821,309800.0],["2020-06-08",12.1868,12.4039,11.9821,12.3605,307700.0],["2020-06-09",12.1434,12.4907,11.9697,12.2922,192000.0],["2020-06-10",12.317,12.317,11.7651,12.0069,214500.0],["2020-06-11",11.1883,11.6069,10.9774,11.2937,406200.0],["2020-06-12",11.579,11.9015,11.2007,11.3557,184100.0],["2020-06-15",11.0022,12.1496,10.9774,11.8581,183300.0],["2020-06-16",12.2736,12.2736,11.5976,12.1868,259400.0],["2020-06-17",12.2798,12.3481,11.9449,12.1,222600.0],["2020-06-18",11.9015,12.348,11.9015,12.1744,125800.0],["2020-06-19",12.4039,12.5589,11.7403,11.9139,288800.0],["2020-06-22",11.7961,12.1558,11.7155,11.9945,206600.0],["2020-06-23",12.0752,12.162,11.7031,12.0007,179700.0],["2020-06-24",11.8705,11.8705,11.4674,11.5418,177800.0],["2020-06-25",11.5046,11.7651,11.3316,11.6038,214700.0],["2020-06-26",11.455,11.455,10.9154,10.9464,232500.0],["2020-06-29",11.1573,11.6906,11.0829,11.2751,147300.0],["2020-06-30",11.2503,11.3743,10.7852,11.3619,182000.0],["2020-07-01",11.3743,11.6472,11.1139,11.1511,104100.0],["2020-07-02",11.3185,11.455,11.1263,11.2255,89300.0],["2020-07-06",11.3557,11.4488,10.6301,10.7169,253700.0],["2020-07-07",10.6115,10.8472,10.3696,10.4192,148000.0],["2020-07-08",10.413,10.8038,10.413,10.6673,167600.0],["2020-07-09",10.6983,10.7231,10.165,10.289,198100.0],["2020-07-10",10.2952,10.6611,10.2952,10.4565,62100.0],["2020-07-13",10.5743,10.7666,10.4006,10.5433,84700.0],["2020-07-14",10.4006,10.8844,10.32,10.7293,166600.0],["2020-07-15",10.903,11.3557,10.748,11.2565,116300.0],["2020-07-16",11.2255,11.2255,10.8906,10.9278,150500.0],["2020-07-17",10.8782,11.058,10.5681,10.9588,206000.0],["2020-07-20",11.058,11.2912,10.8472,10.8472,139300.0],["2020-07-21",11.027,11.2813,11.027,11.2069,156900.0],["2020-07-22",11.058,11.0829,10.7604,10.903,116100.0],["2020-07-23",10.8782,10.8937,10.6363,10.81,67300.0],["2020-07-24",10.779,10.9154,10.5464,10.5929,57600.0],["2020-07-27",10.7045,10.7045,10.4099,10.4999,110800.0],["2020-07-28",10.6735,10.6735,10.4441,10.5433,148600.0],["2020-07-29",10.6859,10.9402,10.6673,10.9154,236800.0],["2020-07-30",10.7852,11.1511,10.6239,11.0394,197900.0],["2020-07-31",11.1139,11.1573,10.4875,10.7852,245000.0],["2020-08-03",10.81,11.4984,10.81,11.4116,318200.0],["2020-08-04",11.4116,11.7341,11.2069,11.6782,195200.0],["2020-08-05",11.7773,12.2154,11.4598,12.1265,427800.0],["2020-08-06",12.1519,12.4439,11.8725,12.0884,171700.0],["2020-08-07",11.9805,11.9805,11.5043,11.644,130200.0],["2020-08-10",11.6186,11.7582,11.2821,11.6122,80000.0],["2020-08-11",11.7265,11.7963,11.3265,11.39,76000.0],["2020-08-12",11.4408,11.9043,11.4408,11.79,86500.0],["2020-08-13",11.8725,11.9487,11.6947,11.8408,67000.0],["2020-08-14",11.8789,11.8916,11.644,11.8408,58300.0],["2020-08-17",11.9043,12.0058,11.5805,11.9678,54200.0],["2020-08-18",11.9678,11.9868,11.517,11.6503,91300.0],["2020-08-19",11.7074,11.809,11.4789,11.4789,92400.0],["2020-08-20",11.4281,11.5932,11.371,11.4789,32700.0],["2020-08-21",11.4154,11.4154,11.1773,11.3011,41500.0],["2020-08-24",11.2694,11.4535,11.2122,11.371,70300.0],["2020-08-25",11.3964,11.4471,11.0599,11.2821,140300.0],["2020-08-26",11.2186,11.2376,10.7995,10.9583,118700.0],["2020-08-27",11.0027,11.3646,10.9964,11.3138,102600.0],["2020-08-28",11.4154,11.4916,11.2364,11.3583,54900.0],["2020-08-31",11.3837,11.3837,11.0852,11.2249,42100.0],["2020-09-01",11.2186,11.3964,11.0154,11.1932,66900.0],["2020-09-02",11.244,11.4249,11.0281,11.3138,68300.0],["2020-09-03",11.2249,11.4281,11.19,11.2821,76400.0],["2020-09-04",11.3963,11.4535,10.9265,11.2376,46400.0],["2020-09-08",11.0662,11.0662,10.6472,10.7742,255300.0],["2020-09-09",10.9011,11.0599,10.8122,10.9138,144900.0],["2020-09-10",10.9392,11.0154,10.8567,10.9265,66500.0],["2020-09-11",11.0027,11.1106,10.8059,10.8757,86800.0],["2020-09-14",10.9202,10.9202,10.7615,10.7995,77500.0],["2020-09-15",10.8884,10.9551,10.4948,10.4948,70200.0],["2020-09-16",10.6345,11.0154,10.6167,10.8757,61300.0],["2020-09-17",10.7107,11.0599,10.6916,10.8249,63000.0],["2020-09-18",10.7742,10.8376,10.5265,10.6091,85500.0],["2020-09-21",10.4377,10.4948,10.2091,10.3869,87100.0],["2020-09-22",10.4377,10.5583,10.2027,10.2408,61500.0],["2020-09-23",10.3234,10.3742,9.5806,9.5806,76100.0],["2020-09-24",9.625,9.7837,9.3964,9.7139,88300.0],["2020-09-25",9.5996,9.7266,9.5933,9.6123,47200.0],["2020-09-28",9.6694,9.752,9.4282,9.6821,204900.0],["2020-09-29",9.5933,9.6377,9.3393,9.5933,295400.0],["2020-09-30",9.5996,10.0123,9.5615,9.5869,98900.0],["2020-10-01",9.5615,9.6694,9.2631,9.4853,68100.0],["2020-10-02",9.2441,9.5869,9.2441,9.5361,61400.0],["2020-10-05",9.8917,10.0059,9.6885,9.8218,108200.0],["2020-10-06",9.8726,10.0656,9.5932,9.7329,105300.0],["2020-10-07",9.7964,9.7964,9.4917,9.6694,86800.0],["2020-10-08",9.8218,10.2281,9.6123,10.2218,160800.0],["2020-10-09",10.3297,10.5773,10.2281,10.5519,87500.0],["2020-10-12",10.5075,10.7424,10.4758,10.7297,153800.0],["2020-10-13",10.6853,10.877,10.6154,10.7488,201900.0],["2020-10-14",10.8249,11.2091,10.8249,11.0281,83900.0],["2020-10-15",10.8821,11.1868,10.7107,11.1487,162100.0],["2020-10-16",11.6694,11.9392,11.136,11.2376,587700.0],["2020-10-19",11.2948,11.3456,10.7932,10.8376,80300.0],["2020-10-20",10.9519,10.9519,10.298,10.4186,95900.0],["2020-10-21",10.3932,10.6154,10.317,10.3996,89500.0],["2020-10-22",10.3996,11.2129,10.3996,11.136,102300.0],["2020-10-23",11.263,11.3646,10.99,11.2313,116900.0],["2020-10-26",11.1106,11.2313,10.7932,10.99,119500.0],["2020-10-27",11.1233,11.3011,11.0281,11.2503,107400.0],["2020-10-28",11.0408,11.6186,10.1774,11.1741,365400.0],["2020-10-29",11.0408,11.2249,10.5519,11.1995,196500.0],["2020-10-30",11.1551,11.2186,10.6345,10.844,315600.0],["2020-11-02",10.8567,11.1386,10.5138,10.6789,143300.0],["2020-11-03",10.8567,10.9253,10.4789,10.698,231500.0],["2020-11-04",10.6015,10.8753,10.3211,10.5167,107900.0],["2020-11-05",10.5167,10.7221,10.4254,10.4972,103400.0],["2020-11-06",10.5623,10.6015,10.2363,10.3146,157300.0],["2020-11-09",10.8949,11.1165,10.6276,10.9796,244100.0],["2020-11-10",11.11,11.6055,10.9209,11.3904,114500.0],["2020-11-11",11.3839,11.4034,11.0057,11.3708,188400.0],["2020-11-12",11.2991,11.6251,10.8949,10.9992,125100.0],["2020-11-13",11.1491,11.3447,10.9079,11.0644,89700.0],["2020-11-16",11.2078,11.4621,11.2078,11.3252,142400.0],["2020-11-17",11.2795,11.6903,11.2404,11.6577,162200.0],["2020-11-18",11.6773,11.9837,11.5664,11.6773,132100.0],["2020-11-19",11.6773,11.7444,11.3056,11.5469,130100.0],["2020-11-20",11.4621,11.8077,11.4621,11.5338,92800.0],["2020-11-23",11.6251,12.2054,11.6251,12.0945,143000.0],["2020-11-24",12.2575,12.3619,11.8989,12.088,155400.0],["2020-11-25",12.0685,12.4988,11.9967,12.1858,257900.0],["2020-11-27",12.1793,12.3064,11.9315,11.9837,34500.0],["2020-11-30",11.9837,12.2315,11.7359,11.7555,123300.0],["2020-12-01",11.9967,12.3162,11.8533,12.1728,101800.0],["2020-12-02",12.0945,12.6748,12.0665,12.5966,136900.0],["2020-12-03",12.5118,13.0986,12.4525,13.066,131200.0],["2020-12-04",13.0921,13.2877,12.6096,12.7726,174300.0],["2020-12-07",12.7596,12.8509,12.4923,12.7531,91500.0],["2020-12-08",12.6227,13.229,12.5509,13.1703,97800.0],["2020-12-09",13.2681,13.3138,12.6161,12.8769,75300.0],["2020-12-10",12.7857,13.3659,12.7857,13.1638,52200.0],["2020-12-11",13.5876,13.8549,13.392,13.8354,173600.0],["2020-12-14",13.8875,14.2624,13.3985,13.5094,122900.0],["2020-12-15",13.7311,14.2461,13.6919,14.1809,141200.0],["2020-12-16",14.1809,14.1809,13.8999,14.031,131500.0],["2020-12-17",13.705,13.718,13.2551,13.3659,171800.0],["2020-12-18",13.392,13.5681,13.2095,13.3529,103400.0],["2020-12-21",13.0856,13.5915,13.0856,13.4637,108500.0],["2020-12-22",13.6007,13.8484,13.4116,13.4377,86900.0],["2020-12-23",13.4377,13.6659,13.2421,13.3138,73700.0],["2020-12-24",13.3203,13.3236,12.9747,13.216,60000.0],["2020-12-28",13.3268,13.379,12.7987,12.903,166000.0],["2020-12-29",12.903,12.9389,12.5314,12.564,109200.0],["2020-12-30",12.6227,12.9226,12.4271,12.4727,54700.0],["2020-12-31",12.3879,12.7857,12.3423,12.7596,260300.0],["2021-01-04",12.6813,12.89,12.3097,12.5118,134300.0],["2021-01-05",12.4857,13.332,12.4857,12.9552,87900.0],["2021-01-06",13.216,13.3138,12.9552,13.0921,98100.0],["2021-01-07",13.2486,13.542,13.0073,13.4963,157500.0],["2021-01-08",13.5615,13.5615,12.7139,13.1312,194700.0],["2021-01-11",13.0986,13.6137,13.066,13.5029,72400.0],["2021-01-12",13.6463,14.1875,13.4833,14.0571,85300.0],["2021-01-13",14.044,14.4222,13.9853,14.3113,98800.0],["2021-01-14",14.4222,14.8721,14.3439,14.5656,114600.0],["2021-01-15",14.4548,14.7801,14.1594,14.5917,87000.0],["2021-01-19",14.6699,14.9959,14.207,14.846,88000.0],["2021-01-20",14.8786,14.8786,14.3505,14.5461,127100.0],["2021-01-21",14.4287,14.7025,13.9006,14.0571,136700.0],["2021-01-22",13.8549,14.0245,13.718,13.8615,64000.0],["2021-01-25",13.881,14.6112,13.8615,14.1353,65600.0],["2021-01-26",14.4026,14.5982,13.8778,14.2853,97200.0],["2021-01-27",14.3048,14.3831,13.8008,13.9071,110200.0],["2021-01-28",13.9071,14.0512,13.5029,13.6593,167900.0],["2021-01-29",13.5615,13.8706,13.5355,13.6072,120700.0],["2021-02-01",13.9658,14.2201,13.7897,14.0179,171800.0],["2021-02-02",14.1092,14.4248,13.8549,14.2722,336400.0],["2021-02-03",14.1571,14.2769,13.9441,14.217,219300.0],["2021-02-04",14.2769,14.3168,14.0173,14.3102,80900.0],["2021-02-05",14.3767,14.41,14.0572,14.2303,137000.0],["2021-02-08",14.3701,14.39,14.0439,14.2636,94000.0],["2021-02-09",14.3101,14.3101,14.0439,14.1438,105200.0],["2021-02-10",14.1837,14.4965,13.9254,14.4965,126500.0],["2021-02-11",14.4499,14.5631,14.2303,14.4699,141300.0],["2021-02-12",14.4433,14.603,14.2569,14.4965,161500.0],["2021-02-16",14.6429,14.6629,14.4832,14.5298,80500.0],["2021-02-17",14.5964,14.5964,14.2769,14.4765,67700.0],["2021-02-18",14.4033,14.4166,14.1504,14.2835,71400.0],["2021-02-19",14.3301,14.5231,14.2835,14.4832,66200.0],["2021-02-22",14.5165,15.232,14.5165,14.9558,130800.0],["2021-02-23",14.9757,14.9757,14.2968,14.5098,114800.0],["2021-02-24",14.5498,14.9178,14.1704,14.2702,374300.0],["2021-02-25",14.2902,14.603,14.0306,14.3701,353600.0],["2021-02-26",14.4166,14.603,13.9374,13.9574,441800.0],["2021-03-01",14.2303,15.0556,14.2303,14.9757,172300.0],["2021-03-02",14.9558,15.3085,14.8493,15.2486,134900.0],["2021-03-03",15.3085,15.4084,14.9957,15.0024,66100.0],["2021-03-04",15.2087,15.423,14.8093,15.1222,163100.0],["2021-03-05",15.3085,15.3085,14.7068,15.0756,47500.0],["2021-03-08",15.1155,15.2886,14.816,14.9092,83100.0],["2021-03-09",14.8426,15.7112,14.6762,15.4084,190900.0],["2021-03-10",15.2553,15.7478,15.2553,15.4616,119600.0],["2021-03-11",14.7361,14.816,14.3102,14.3767,1420400.0],["2021-03-12",14.5897,14.6496,13.9774,14.0772,749800.0],["2021-03-15",14.0239,14.4965,13.9374,14.2103,276100.0],["2021-03-16",14.0572,14.1571,13.9041,14.0705,415200.0],["2021-03-17",14.0572,14.5098,14.0506,14.1637,327500.0],["2021-03-18",14.3834,14.3834,13.6978,13.7178,364600.0],["2021-03-19",13.8908,14.5231,13.8442,14.3168,368100.0],["2021-03-22",14.2303,14.5032,14.1997,14.3035,182700.0],["2021-03-23",14.1171,14.1304,13.5647,13.771,302400.0],["2021-03-24",13.9175,14.0972,13.7111,13.7511,142900.0],["2021-03-25",13.7111,14.1105,13.5514,13.9374,285500.0],["2021-03-26",14.0572,14.1903,13.8442,14.1837,228900.0],["2021-03-29",14.1371,14.1371,13.7377,14.004,169000.0],["2021-03-30",13.8775,14.2203,13.7577,14.1105,176700.0],["2021-03-31",14.1105,14.9957,14.1105,14.9225,190800.0],["2021-04-01",15.0623,15.7678,14.8826,15.628,276600.0],["2021-04-05",15.6147,15.6613,15.3418,15.5282,238600.0],["2021-04-06",15.6413,15.7079,15.3085,15.4683,209300.0],["2021-04-07",15.5082,15.7079,14.9957,15.415,261100.0],["2021-04-08",15.4483,15.5615,15.0882,15.4683,183600.0],["2021-04-09",15.5149,15.628,15.029,15.1754,171000.0],["2021-04-12",15.222,15.435,15.0556,15.0822,82500.0],["2021-04-13",15.0822,15.0989,14.7561,14.9158,159400.0],["2021-04-14",15.0423,15.3152,15.0423,15.0955,101100.0],["2021-04-15",15.222,15.242,14.9358,14.9491,202600.0],["2021-04-16",14.9757,15.0456,14.6895,14.7761,259700.0],["2021-04-19",14.9092,15.0556,14.7761,14.9025,132600.0],["2021-04-20",14.9092,14.9092,14.7095,14.7894,75200.0],["2021-04-21",14.7428,15.1288,14.7428,14.9891,100200.0],["2021-04-22",14.9491,14.9824,14.7162,14.816,99900.0],["2021-04-23",14.8959,14.9158,14.6762,14.8293,114200.0],["2021-04-26",15.1688,15.2819,15.0024,15.1222,234400.0],["2021-04-27",15.2619,15.3751,15.1488,15.1821,436400.0],["2021-04-28",15.3085,15.6413,15.2087,15.4749,539100.0],["2021-04-29",15.8011,15.8676,15.4017,15.5415,443500.0],["2021-04-30",15.2313,15.6793,15.1159,15.1566,222100.0],["2021-05-03",15.1702,15.3399,15.1363,15.1498,143100.0],["2021-05-04",15.1363,15.2842,14.858,14.9191,184800.0],["2021-05-05",15.0141,15.272,14.9326,15.1363,135300.0],["2021-05-06",15.1702,15.2639,14.936,15.1227,110100.0],["2021-05-07",15.1431,15.5843,15.1431,15.3603,183200.0],["2021-05-10",15.3738,15.5754,14.953,15.1498,636400.0],["2021-05-11",14.953,15.1906,14.8919,15.0888,221000.0],["2021-05-12",15.1838,15.5435,15.065,15.5435,376200.0],["2021-05-13",15.5435,15.8625,15.4485,15.7472,347600.0],["2021-05-14",15.7472,15.8286,15.6114,15.7743,233800.0],["2021-05-17",15.6996,16.2902,15.6657,16.2698,307700.0],["2021-05-18",16.1476,16.842,16.1408,16.6499,429000.0],["2021-05-19",16.5888,16.5956,16.0865,16.3512,188100.0],["2021-05-20",16.4598,16.9146,16.2494,16.901,161800.0],["2021-05-21",16.9214,16.9418,16.6771,16.8196,187900.0],["2021-05-24",16.9621,17.1047,16.7924,17.0164,247300.0],["2021-05-25",17.0164,17.0843,16.8264,16.8264,184700.0],["2021-05-26",16.9486,17.2879,16.84,17.2879,351100.0],["2021-05-27",17.383,17.4508,17.1725,17.2947,196300.0],["2021-05-28",17.1793,17.3219,17.0707,17.2879,738800.0],["2021-06-01",17.3287,17.5798,16.901,16.901,215300.0],["2021-06-02",16.901,17.4848,16.8943,17.4508,144600.0],["2021-06-03",17.3354,17.4468,17.0639,17.3694,90300.0],["2021-06-04",17.4169,17.6477,17.2879,17.5255,108900.0],["2021-06-07",17.6137,17.9327,17.5187,17.8717,238900.0],["2021-06-08",17.8717,17.9667,17.6069,17.6477,147700.0],["2021-06-09",17.6884,17.7359,17.5594,17.6137,152100.0],["2021-06-10",17.7698,17.8309,17.4169,17.573,138800.0],["2021-06-11",17.5526,17.8377,17.5323,17.6545,147300.0],["2021-06-14",18.0821,18.5029,18.0414,18.2586,412000.0],["2021-06-15",18.2925,18.6454,18.1635,18.6183,255900.0],["2021-06-16",18.5844,18.7269,18.4282,18.5911,166100.0],["2021-06-17",18.6251,18.7473,17.2065,17.4644,262100.0],["2021-06-18",17.3015,17.6545,16.9893,16.9893,753800.0],["2021-06-21",17.2336,17.6708,17.2336,17.6002,162800.0],["2021-06-22",17.6409,17.7291,17.478,17.702,119800.0],["2021-06-23",17.7427,17.8649,17.3694,17.4508,114700.0],["2021-06-24",17.4848,17.6273,17.349,17.4644,57600.0],["2021-06-25",17.5459,17.5459,17.1861,17.2744,99000.0],["2021-06-28",17.1725,17.2744,16.7721,17.0436,162000.0],["2021-06-29",16.9757,17.159,16.9669,16.9961,67800.0],["2021-06-30",17.0504,17.3945,17.0504,17.1386,95500.0],["2021-07-01",17.2268,17.2635,17.0029,17.1386,113100.0],["2021-07-02",17.2065,17.3151,16.9418,17.1522,184900.0],["2021-07-06",17.159,17.159,16.7314,16.935,107000.0],["2021-07-07",16.8467,16.9825,16.6295,16.7449,70600.0],["2021-07-08",16.5888,16.6838,16.3757,16.5074,65400.0],["2021-07-09",16.6363,16.8739,16.3988,16.5549,140300.0],["2021-07-12",16.487,16.6838,16.3784,16.3784,79200.0],["2021-07-13",16.4123,16.4395,16.2494,16.263,111600.0],["2021-07-14",16.3648,16.5074,16.0865,16.1748,120500.0],["2021-07-15",16.2223,16.2359,15.8965,16.0322,107100.0],["2021-07-16",16.1137,16.1137,15.6793,15.7472,113100.0],["2021-07-19",15.5232,15.6657,15.1566,15.3738,160300.0],["2021-07-20",15.5299,15.815,15.4037,15.6114,232600.0],["2021-07-21",15.8082,16.1612,15.8082,15.8693,184200.0],["2021-07-22",15.8693,16.1273,15.6114,16.0254,114700.0],["2021-07-23",16.1205,16.1578,15.7404,15.9101,84900.0],["2021-07-26",15.849,16.2087,15.849,16.1612,112200.0],["2021-07-27",16.134,16.134,15.7472,15.8558,151200.0],["2021-07-28",16.4531,17.4814,16.4531,17.2744,612500.0],["2021-07-29",17.6069,18.1737,17.4305,17.7766,251300.0],["2021-07-30",17.6884,17.8038,17.4678,17.5662,100000.0],["2021-08-02",17.5662,17.8771,17.2608,17.4576,144500.0],["2021-08-03",17.5391,17.8954,17.125,17.797,123300.0],["2021-08-04",17.7563,17.9531,17.4983,17.668,232900.0],["2021-08-05",17.7223,18.0142,17.5391,17.5798,163800.0],["2021-08-06",17.4164,17.458,16.9596,17.2918,238500.0],["2021-08-09",17.1395,17.2711,16.9734,17.1811,99500.0],["2021-08-10",17.2572,17.5341,17.1603,17.5064,80600.0],["2021-08-11",17.5133,17.5826,17.2849,17.458,119400.0],["2021-08-12",17.3887,17.541,17.2365,17.4995,106100.0],["2021-08-13",17.5964,17.5964,16.9803,17.0772,123800.0],["2021-08-16",17.1603,17.2295,16.4819,16.8419,188100.0],["2021-08-17",16.7934,17.1118,16.7311,16.8903,83300.0],["2021-08-18",16.9526,17.2295,16.5235,16.565,99900.0],["2021-08-19",16.3712,16.6134,16.1981,16.4404,143300.0],["2021-08-20",16.4404,16.6135,16.2743,16.4196,115300.0],["2021-08-23",16.7865,17.2053,16.7657,16.9457,151800.0],["2021-08-24",17.1326,17.278,16.8142,17.188,126200.0],["2021-08-25",17.188,17.4441,17.0842,17.2918,63600.0],["2021-08-26",17.3887,17.5203,17.2572,17.2987,84300.0],["2021-08-27",17.3126,17.7972,17.3126,17.7072,95300.0],["2021-08-30",17.8525,17.8595,17.541,17.5618,137300.0],["2021-08-31",17.6172,17.8179,17.4178,17.8179,216400.0],["2021-09-01",17.901,17.9425,17.4926,17.7556,80400.0],["2021-09-02",17.8525,18.344,17.8525,18.2056,74600.0],["2021-09-03",18.3094,18.5448,18.171,18.4202,89600.0],["2021-09-07",18.3717,18.4132,18.1433,18.3786,66300.0],["2021-09-08",18.3994,18.4825,18.2333,18.3232,117600.0],["2021-09-09",18.3232,18.5517,18.0394,18.3994,241200.0],["2021-09-10",18.5101,18.5171,18.1087,18.171,148100.0],["2021-09-13",18.2194,18.4825,18.081,18.3925,169100.0],["2021-09-14",18.4755,18.6278,17.9114,18.0464,90400.0],["2021-09-15",18.1779,18.5794,18.1156,18.5725,144800.0],["2021-09-16",18.5032,18.884,18.3509,18.7732,197600.0],["2021-09-17",18.614,18.6382,17.8387,17.9079,243500.0],["2021-09-20",17.6587,17.901,17.3818,17.5618,219300.0],["2021-09-21",17.6656,18.191,17.4372,18.1017,174500.0],["2021-09-22",18.2609,18.6486,18.254,18.3163,112200.0],["2021-09-23",18.3786,18.9532,18.2886,18.7801,256500.0],["2021-09-24",18.7317,19.3477,18.7317,19.1608,158300.0],["2021-09-27",20.3792,21.0056,20.1023,20.1023,672200.0],["2021-09-28",20.0746,20.1923,19.417,19.5,443400.0],["2021-09-29",19.7285,19.8738,19.3962,19.4654,255500.0],["2021-09-30",19.4793,19.7492,19.3131,19.5277,173400.0],["2021-10-01",19.2231,19.417,18.787,19.3547,492200.0],["2021-10-04",19.5,19.9057,19.3824,19.7631,423300.0],["2021-10-05",20.0261,20.1784,19.6869,20.1023,330000.0],["2021-10-06",18.2056,18.5586,17.7902,17.9979,3948500.0],["2021-10-07",18.081,18.1128,17.8595,17.9356,859300.0],["2021-10-08",17.9148,18.1363,17.7902,18.0602,686300.0],["2021-10-11",18.171,18.2402,17.9183,18.1156,572800.0],["2021-10-12",18.1363,18.5101,17.9425,18.4963,445400.0],["2021-10-13",18.5102,18.5102,17.8456,18.2886,530600.0],["2021-10-14",18.4479,18.6555,18.1571,18.6486,469100.0],["2021-10-15",18.6901,19.0639,18.5378,18.9878,396000.0],["2021-10-18",19.1055,19.3131,18.2097,18.2817,700700.0],["2021-10-19",18.5102,18.5932,18.0394,18.4894,535800.0],["2021-10-20",18.344,18.6278,18.2402,18.614,356700.0],["2021-10-21",18.5032,18.5517,18.2333,18.4063,255900.0],["2021-10-22",18.4409,18.4721,18.2056,18.3925,197900.0],["2021-10-25",18.524,18.5759,18.1017,18.2609,427300.0],["2021-10-26",18.4063,18.4513,17.541,17.7279,672000.0],["2021-10-27",17.9564,18.1883,17.4787,17.5203,544600.0],["2021-10-28",17.6864,17.8941,17.3749,17.541,415400.0],["2021-10-29",17.4926,17.5064,17.1119,17.4234,483900.0],["2021-11-01",17.8733,18.6071,17.7418,17.9771,912300.0],["2021-11-02",18.0533,18.3232,17.8456,17.901,579800.0],["2021-11-03",17.8092,17.8862,17.3078,17.6397,654000.0],["2021-11-04",17.7315,17.8177,17.0183,17.4985,489500.0],["2021-11-05",17.4632,17.7456,17.3008,17.6115,308900.0],["2021-11-08",17.7174,18.0775,17.6185,17.9363,286100.0],["2021-11-09",18.2046,18.2046,17.8869,18.0422,351100.0],["2021-11-10",17.9363,18.3106,17.6609,17.7951,443000.0],["2021-11-11",17.8939,18.021,17.711,17.9081,254300.0],["2021-11-12",17.8445,18.0634,17.7033,17.7527,272500.0],["2021-11-15",17.7951,17.8869,17.5973,17.788,515500.0],["2021-11-16",17.788,17.7951,17.5126,17.562,457000.0],["2021-11-17",17.4773,17.5338,17.0748,17.2443,224200.0],["2021-11-18",17.1666,17.3643,16.9759,16.983,351900.0],["2021-11-19",16.8064,16.9477,16.4887,16.8629,314300.0],["2021-11-22",16.9477,17.4632,16.7959,17.2584,340900.0],["2021-11-23",17.3784,17.8727,17.3784,17.8092,275100.0],["2021-11-24",17.8374,17.9998,17.5409,17.8586,268400.0],["2021-11-26",17.329,17.4561,16.9053,17.3926,392000.0],["2021-11-29",17.6962,17.788,17.1878,17.2796,709300.0],["2021-11-30",16.99,17.5126,16.8135,17.4844,1719600.0],["2021-12-01",17.6115,17.901,16.9406,16.9477,618200.0],["2021-12-02",17.4985,17.7174,17.1878,17.5903,552100.0],["2021-12-03",17.7386,17.8939,17.3714,17.4561,310000.0],["2021-12-06",17.675,18.0069,17.4208,17.8374,279400.0],["2021-12-07",18.0705,18.48,18.014,18.4589,303100.0],["2021-12-08",18.4306,18.6919,18.36,18.6354,455300.0],["2021-12-09",18.3388,18.5224,18.1411,18.4659,300800.0],["2021-12-10",18.6636,18.706,18.1199,18.36,308200.0],["2021-12-13",18.3035,18.7413,18.2399,18.2541,556900.0],["2021-12-14",18.247,18.6707,18.05,18.134,323100.0],["2021-12-15",18.134,18.36,17.6962,18.2329,391100.0],["2021-12-16",18.3741,18.6071,18.134,18.1764,442100.0],["2021-12-17",18.1764,18.4659,17.7739,18.3671,1222900.0],["2021-12-20",18.2258,18.5224,17.824,18.3106,551500.0],["2021-12-21",18.473,19.0026,18.473,18.7837,346900.0],["2021-12-22",18.7343,19.045,18.5365,18.8825,239200.0],["2021-12-23",18.8825,19.0803,18.6778,18.9673,222900.0],["2021-12-27",18.9955,19.7511,18.8402,19.7441,238100.0],["2021-12-28",19.7652,19.8782,19.3211,19.4263,268300.0],["2021-12-29",19.4757,19.5103,19.0379,19.2003,246000.0],["2021-12-30",19.2356,19.624,19.2356,19.4969,147700.0],["2021-12-31",19.4686,19.6452,19.3698,19.511,346400.0],["2022-01-03",19.6452,20.0053,19.398,19.7229,589800.0],["2022-01-04",19.7723,20.2807,19.7723,19.8853,531600.0],["2022-01-05",19.9277,20.4149,19.8641,19.9277,587200.0],["2022-01-06",20.1183,20.4149,19.9736,20.0265,458100.0],["2022-01-07",19.7864,20.3584,19.7723,20.2172,384900.0],["2022-01-10",20.3867,20.655,20.0809,20.6267,367300.0],["2022-01-11",20.5985,21.0434,20.4502,20.9092,257900.0],["2022-01-12",20.9869,21.3046,20.7468,21.0363,510900.0],["2022-01-13",21.1564,21.4176,20.9586,20.9798,604200.0],["2022-01-14",21.1069,21.686,20.9939,21.34,663400.0],["2022-01-18",21.4812,21.6224,21.2411,21.4671,482100.0],["2022-01-19",21.5377,21.5447,20.4078,20.4643,480300.0],["2022-01-20",20.4714,20.7185,20.2129,20.3584,411300.0],["2022-01-21",20.1254,20.2313,19.7017,20.083,539100.0],["2022-01-24",19.7935,20.0406,19.3889,20.0124,455900.0],["2022-01-25",20.0124,20.9092,19.857,20.8527,1150200.0],["2022-01-26",21.1987,21.5306,20.4114,20.4573,584100.0],["2022-01-27",20.6479,20.8096,20.2744,20.5491,400200.0],["2022-01-28",20.5491,21.234,20.2525,20.6409,454400.0],["2022-01-31",20.6409,20.881,20.3372,20.7327,633200.0],["2022-02-01",20.8668,21.1352,20.655,21.0646,474400.0],["2022-02-02",20.8971,20.9402,20.4803,20.8899,676500.0],["2022-02-03",20.8324,20.8827,20.5019,20.5953,297300.0],["2022-02-04",20.6384,20.8828,20.2719,20.5019,293200.0],["2022-02-07",20.5091,21.1774,20.3366,20.9115,343100.0],["2022-02-08",20.9834,21.4864,20.6887,21.3858,533700.0],["2022-02-09",21.3858,21.6373,20.8253,20.9043,500500.0],["2022-02-10",20.739,21.4073,20.6959,21.1343,434100.0],["2022-02-11",21.0624,21.9678,21.0624,21.7738,489600.0],["2022-02-14",21.7666,21.7666,21.163,21.5511,528000.0],["2022-02-15",21.2421,21.7451,21.1953,21.5295,333500.0],["2022-02-16",21.6732,22.1834,21.6732,21.7523,484600.0],["2022-02-17",21.7738,22.0397,21.6445,21.7954,343900.0],["2022-02-18",21.7595,21.7954,21.048,21.2133,382300.0],["2022-02-22",21.4145,21.4936,20.545,20.8899,496100.0],["2022-02-23",20.8684,21.781,20.8684,21.6517,401800.0],["2022-02-24",21.8457,22.5284,21.4792,22.0541,668500.0],["2022-02-25",22.1691,22.4996,21.975,22.205,522800.0],["2022-02-28",22.2265,23.2757,22.2265,22.9667,1565200.0],["2022-03-01",23.0458,23.5919,22.5499,22.8661,606200.0],["2022-03-02",22.9955,23.7248,22.9955,23.4338,727100.0],["2022-03-03",23.2182,23.6997,23.1032,23.5775,584800.0],["2022-03-04",23.6494,24.4758,23.4626,24.0662,592400.0],["2022-03-07",24.2243,24.8279,23.6638,24.0374,678300.0],["2022-03-08",24.4255,25.6615,24.0877,24.0877,909800.0],["2022-03-09",23.7141,23.944,22.7655,22.9236,894500.0],["2022-03-10",22.6577,24.1093,22.4637,23.8003,1089600.0],["2022-03-11",23.8003,24.6842,22.3846,22.5212,1279100.0],["2022-03-14",22.3056,23.4697,22.1331,22.708,1424400.0],["2022-03-15",22.2697,22.708,21.975,22.205,1044500.0],["2022-03-16",22.2769,22.4924,21.3139,21.6157,984200.0],["2022-03-17",22.0038,22.0541,21.2636,21.4576,905100.0],["2022-03-18",21.3786,21.702,20.6025,21.2924,7103900.0],["2022-03-21",21.4433,22.8158,21.4303,22.5571,1232900.0],["2022-03-22",22.5643,22.5643,21.6876,21.9463,582600.0],["2022-03-23",22.1331,22.3839,21.7882,22.0613,510900.0],["2022-03-24",22.0613,22.8661,22.0613,22.4565,742000.0],["2022-03-25",22.3775,22.9092,22.3559,22.5859,409700.0],["2022-03-28",22.5643,22.7439,22.09,22.7152,411800.0],["2022-03-29",22.4206,22.7224,22.1058,22.708,350600.0],["2022-03-30",21.9175,22.6793,21.7379,22.2553,1742800.0],["2022-03-31",21.9175,21.9966,21.4505,21.5582,3821400.0],["2022-04-01",21.5942,21.7594,21.2349,21.702,1282500.0],["2022-04-04",21.8026,21.8672,21.1486,21.6014,1150900.0],["2022-04-05",21.6732,21.9607,21.4001,21.7954,938000.0],["2022-04-06",21.7954,22.1691,21.5834,21.702,874800.0],["2022-04-07",21.7595,22.593,21.5295,22.5859,1207500.0],["2022-04-08",22.7727,22.9883,22.3552,22.9739,930800.0],["2022-04-11",22.9595,23.3188,22.5643,22.6002,1625600.0],["2022-04-12",22.7727,23.7931,22.7727,23.556,842100.0],["2022-04-13",23.5775,24.1812,23.3476,24.0662,1236400.0],["2022-04-14",24.0374,24.598,24.0015,24.2458,720400.0],["2022-04-18",24.4183,24.4183,23.5344,23.7428,721700.0],["2022-04-19",23.7141,24.1596,23.4985,23.9943,708600.0],["2022-04-20",24.1237,24.1309,23.6566,24.0662,380600.0],["2022-04-21",24.1955,24.3069,23.1535,23.1679,498100.0],["2022-04-22",23.0386,23.2757,22.5427,22.593,305500.0],["2022-04-25",22.1547,22.1547,21.0049,21.5654,541400.0],["2022-04-26",21.6804,21.9391,21.3642,21.393,396700.0],["2022-04-27",21.6014,21.8169,20.9331,21.5511,751800.0],["2022-04-28",21.7307,22.0792,21.3714,21.7451,492200.0],["2022-04-29",21.7091,21.9966,21.0408,21.1343,527200.0],["2022-05-02",21.2205,21.5079,20.6887,21.0049,374300.0],["2022-05-03",20.9834,22.0038,20.8396,21.8169,451700.0],["2022-05-04",21.8894,22.548,21.7869,22.5334,458000.0],["2022-05-05",22.592,22.6212,21.5527,21.8089,384300.0],["2022-05-06",21.9553,22.7969,21.6772,22.7896,374000.0],["2022-05-09",22.3505,22.5993,21.1795,21.3186,585700.0],["2022-05-10",21.6625,21.8894,20.5794,21.0185,455500.0],["2022-05-11",21.2893,21.9699,20.799,20.8721,542000.0],["2022-05-12",20.8941,21.5857,20.6819,21.0405,636200.0],["2022-05-13",21.2307,21.9626,21.2307,21.6332,348200.0],["2022-05-16",21.6625,22.3431,21.6625,21.9918,309800.0],["2022-05-17",22.27,22.9652,22.0284,22.4456,863700.0],["2022-05-18",22.4602,22.5846,21.6259,21.7796,432200.0],["2022-05-19",21.3332,21.8967,21.1649,21.2746,586800.0],["2022-05-20",21.4503,21.7723,21.2015,21.6845,299300.0],["2022-05-23",21.9333,22.5261,21.7211,22.5115,412100.0],["2022-05-24",22.2553,22.8664,22.2187,22.8261,431500.0],["2022-05-25",22.7456,23.6019,22.7456,23.4994,402400.0],["2022-05-26",23.6165,24.6484,23.6165,24.0337,493400.0],["2022-05-27",24.0776,24.6118,23.9751,24.1801,396300.0],["2022-05-31",24.6118,24.6118,23.8507,23.8507,1073300.0],["2022-06-01",24.063,24.5606,23.7044,24.5021,517000.0],["2022-06-02",24.4435,24.6923,24.2752,24.3411,335200.0],["2022-06-03",24.3337,24.9339,24.3337,24.7655,327900.0],["2022-06-06",24.7802,24.9939,24.5167,24.6265,251200.0],["2022-06-07",24.5752,25.5193,24.5752,25.4974,290300.0],["2022-06-08",25.6072,25.6072,24.8973,25.051,277900.0],["2022-06-09",24.8973,24.9046,24.524,24.524,386700.0],["2022-06-10",24.4216,24.7619,23.9385,24.1654,709200.0],["2022-06-13",23.4189,23.5946,22.431,22.7676,959100.0],["2022-06-14",23.0164,23.2579,21.9626,22.2992,804700.0],["2022-06-15",22.4236,22.7822,21.6845,22.0358,899200.0],["2022-06-16",21.5308,21.8162,21.2746,21.443,1236800.0],["2022-06-17",21.3478,21.7284,20.4623,20.7989,5747300.0],["2022-06-21",21.1429,21.7796,20.9307,21.5161,847300.0],["2022-06-22",20.7843,20.9087,20.2867,20.3452,983500.0],["2022-06-23",20.3452,20.5494,19.6646,20.1988,633000.0],["2022-06-24",20.4038,20.9892,20.2281,20.5574,466800.0],["2022-06-27",20.7624,21.2088,20.6709,21.0258,385400.0],["2022-06-28",21.4283,21.765,21.0185,21.5161,452900.0],["2022-06-29",21.6918,21.8016,20.4945,20.616,405400.0],["2022-06-30",20.2647,20.7989,20.1476,20.4916,440900.0],["2022-07-01",20.5648,20.6672,19.8988,20.6013,238900.0],["2022-07-05",20.2135,20.2647,19.4011,20.133,472800.0],["2022-07-06",19.8622,20.1403,18.9474,19.7451,600700.0],["2022-07-07",20.1549,20.7843,20.1549,20.755,438300.0],["2022-07-08",20.96,21.0551,20.3672,20.6453,306700.0],["2022-07-11",20.3232,20.8282,20.1988,20.8209,266300.0],["2022-07-12",20.4769,20.6819,19.972,20.4038,291400.0],["2022-07-13",20.1183,20.7038,20.1183,20.4916,213300.0],["2022-07-14",19.9427,20.3232,19.6207,20.3086,281500.0],["2022-07-15",20.6672,20.7404,20.2501,20.6306,395600.0],["2022-07-18",20.9892,21.443,20.938,21.1283,230100.0],["2022-07-19",21.099,21.7943,21.099,21.7723,188900.0],["2022-07-20",21.6479,21.6552,21.0112,21.3478,360500.0],["2022-07-21",20.8648,21.2234,20.5574,20.8721,228800.0],["2022-07-22",20.9307,21.1788,20.4147,20.5721,232500.0],["2022-07-25",20.6818,21.6625,20.5574,21.6552,339100.0],["2022-07-26",21.9479,22.5773,21.8162,22.2114,641100.0],["2022-07-27",22.1894,22.5115,21.1429,21.8748,574500.0],["2022-07-28",21.8748,22.2041,21.443,21.8674,196100.0],["2022-07-29",22.27,22.4968,22.0065,22.2626,784000.0],["2022-08-01",22.0724,22.1675,21.6991,21.9553,459200.0],["2022-08-02",22.0431,22.2114,21.5967,21.7284,345400.0],["2022-08-03",21.7478,21.791,21.1586,21.5539,439000.0],["2022-08-04",21.4569,21.6061,20.9199,21.0989,475400.0],["2022-08-05",20.987,21.4271,20.8453,21.2481,193800.0],["2022-08-08",21.1511,21.5688,21.0691,21.3227,262800.0],["2022-08-09",21.4718,21.6434,21.3003,21.5986,164900.0],["2022-08-10",21.6434,22.2997,21.3972,22.0312,410800.0],["2022-08-11",22.1654,22.8963,22.102,22.4563,388600.0],["2022-08-12",22.4638,22.7546,22.2251,22.3519,203400.0],["2022-08-15",21.7478,22.3892,21.5837,22.3668,240200.0],["2022-08-16",22.3668,22.6129,22.3221,22.4936,249700.0],["2022-08-17",22.4115,22.639,22.2176,22.3668,330400.0],["2022-08-18",22.4787,23.2245,22.4787,22.8739,621200.0],["2022-08-19",22.8143,22.9709,22.419,22.419,191000.0],["2022-08-22",22.337,22.5383,22.1505,22.2848,167500.0],["2022-08-23",22.4488,23.0,22.4488,22.9411,411300.0],["2022-08-24",22.9933,22.9933,22.4712,22.8217,444200.0],["2022-08-25",22.8441,22.8739,22.4563,22.7248,343800.0],["2022-08-26",22.5831,22.8881,22.2027,22.2027,203500.0],["2022-08-29",21.9566,22.501,21.8522,22.2549,298800.0],["2022-08-30",22.0014,22.1095,21.1735,21.3227,375100.0],["2022-08-31",21.1288,21.6508,20.9647,21.1138,710400.0],["2022-09-01",20.9199,21.3152,20.6738,21.3077,443500.0],["2022-09-02",21.6508,21.9081,21.4196,21.5688,273200.0],["2022-09-06",21.8373,21.8895,21.1586,21.1586,293300.0],["2022-09-07",20.9498,21.2332,20.8081,21.1213,268400.0],["2022-09-08",21.1213,21.2555,20.7708,21.0169,305700.0],["2022-09-09",21.36,21.4636,21.0169,21.345,514300.0],["2022-09-12",21.5539,21.6956,21.1586,21.4122,565700.0],["2022-09-13",21.1437,21.442,20.7409,20.7708,523100.0],["2022-09-14",20.9125,21.5688,20.9125,21.5613,542300.0],["2022-09-15",21.3227,21.5352,21.0243,21.0616,408400.0],["2022-09-16",21.0169,21.0169,20.1741,20.4948,2667500.0],["2022-09-19",20.1294,20.7708,20.0324,20.7633,433300.0],["2022-09-20",20.5396,20.6962,20.0175,20.4128,294700.0],["2022-09-21",20.6887,20.9945,20.3755,20.3755,510500.0],["2022-09-22",20.547,20.6141,19.8236,19.8236,400500.0],["2022-09-23",19.2792,19.4358,18.3767,18.6825,630200.0],["2022-09-26",18.6378,18.8018,18.1455,18.1754,449600.0],["2022-09-27",18.414,18.7347,18.1455,18.332,464100.0],["2022-09-28",18.4886,19.5775,18.3543,19.5327,481900.0],["2022-09-29",19.4209,19.4984,18.869,19.2419,397700.0],["2022-09-30",19.1747,19.2568,18.8242,19.033,311100.0],["2022-10-03",19.6446,19.9578,19.2269,19.4059,446300.0],["2022-10-04",19.749,20.1145,19.7341,20.1145,272600.0],["2022-10-05",20.025,20.5694,19.4581,20.4128,529900.0],["2022-10-06",20.3606,20.7074,19.7639,20.1667,445300.0],["2022-10-07",20.1667,20.6216,20.0473,20.1443,403700.0],["2022-10-10",20.1667,20.4202,19.4917,19.5104,243600.0],["2022-10-11",19.3537,20.368,19.0927,19.9578,621900.0],["2022-10-12",19.6521,19.884,19.3164,19.667,393800.0],["2022-10-13",19.4507,20.5097,19.391,20.2636,477200.0],["2022-10-14",20.1294,20.3457,19.2941,19.4432,417700.0],["2022-10-17",19.7788,20.0473,19.6968,19.928,271400.0],["2022-10-18",20.0548,20.4724,19.8012,20.01,931400.0],["2022-10-19",19.9877,20.5097,19.9705,20.2562,430000.0],["2022-10-20",20.4053,20.4799,19.7266,19.9578,342400.0],["2022-10-21",20.0473,20.5396,19.7788,20.3233,283600.0],["2022-10-24",20.4426,20.4426,19.8683,20.0548,410200.0],["2022-10-25",20.1294,20.5097,19.9578,20.4575,555800.0],["2022-10-26",20.7857,21.5539,20.6775,21.1586,612600.0],["2022-10-27",21.4793,21.7851,21.1884,21.4047,271400.0],["2022-10-28",21.4942,21.6061,20.9796,21.3674,249900.0],["2022-10-31",21.2779,21.8149,21.2108,21.5837,603300.0],["2022-11-01",21.8746,22.1281,21.5539,21.7179,1517600.0],["2022-11-02",21.6594,21.7347,20.8152,21.1118,515700.0],["2022-11-03",20.9673,21.4616,20.9141,21.416,311000.0],["2022-11-04",21.7811,21.9408,21.146,21.667,371400.0],["2022-11-07",21.7506,22.4199,21.7278,22.4123,521200.0],["2022-11-08",22.4123,22.8154,22.2655,22.6404,518500.0],["2022-11-09",22.4883,22.4883,21.378,21.4845,303700.0],["2022-11-10",21.8647,22.0396,21.6366,22.032,219400.0],["2022-11-11",22.1689,22.2336,21.6936,21.9864,256400.0],["2022-11-14",22.0168,22.5112,21.8115,21.8115,266800.0],["2022-11-15",21.994,22.0282,21.5909,21.7506,272900.0],["2022-11-16",21.5909,21.7354,21.4388,21.6746,200200.0],["2022-11-17",21.3628,21.6214,21.0472,21.5681,390500.0],["2022-11-18",21.4236,21.7887,21.2183,21.7735,254700.0],["2022-11-21",21.5681,21.918,21.2715,21.8951,331100.0],["2022-11-22",22.0929,22.7089,22.0016,22.5492,299500.0],["2022-11-23",22.4579,22.7773,22.3134,22.7393,361300.0],["2022-11-25",22.7469,22.9294,22.4465,22.5112,121100.0],["2022-11-28",22.3591,22.7697,22.0929,22.4883,299400.0],["2022-11-29",22.7393,23.1804,22.3971,23.1804,275500.0],["2022-11-30",23.4238,24.0094,22.937,23.7508,979500.0],["2022-12-01",23.8116,23.8497,23.4314,23.6215,793500.0],["2022-12-02",23.3781,23.7584,23.3401,23.401,378900.0],["2022-12-05",23.5759,23.6177,22.8078,23.1196,568600.0],["2022-12-06",22.7469,23.2413,22.2602,22.3591,623800.0],["2022-12-07",22.3134,22.4032,21.8495,21.9408,292300.0],["2022-12-08",22.1005,22.1537,21.6594,21.8875,309000.0],["2022-12-09",21.8647,22.3971,21.8343,22.0625,367600.0],["2022-12-12",22.0625,22.1841,21.6822,22.1841,299600.0],["2022-12-13",22.5188,22.5568,22.1841,22.5264,345400.0],["2022-12-14",22.7469,22.7621,22.2868,22.4807,324000.0],["2022-12-15",22.3438,22.4267,21.7506,22.1157,346100.0],["2022-12-16",21.6822,21.7887,21.1613,21.705,963900.0],["2022-12-19",21.7887,21.8191,21.1422,21.2563,265800.0],["2022-12-20",21.2867,21.8297,21.1955,21.7506,337200.0],["2022-12-21",22.0549,22.1994,21.8419,22.1994,248600.0],["2022-12-22",22.1917,22.1917,21.8343,22.0396,278100.0],["2022-12-23",22.0168,22.5872,21.8799,22.5568,229200.0],["2022-12-27",22.61,22.7469,22.4921,22.6633,164200.0],["2022-12-28",22.534,22.7925,22.2571,22.4199,311900.0],["2022-12-29",22.4199,22.9386,22.4199,22.8306,215900.0],["2022-12-30",22.7393,22.9218,22.7393,22.7545,280800.0],["2023-01-03",22.8154,22.937,22.3667,22.5644,454300.0],["2023-01-04",22.321,23.0663,22.321,22.8306,322800.0],["2023-01-05",22.8154,23.3781,22.664,23.3249,352200.0],["2023-01-06",23.5759,24.4733,23.4466,23.8344,466500.0],["2023-01-09",24.0322,24.2375,23.5378,23.7128,361200.0],["2023-01-10",23.8725,24.3965,23.709,24.1158,359900.0],["2023-01-11",24.3364,24.4048,23.8459,24.1387,205900.0],["2023-01-12",24.1995,24.4885,24.0702,24.382,184400.0],["2023-01-13",24.3668,24.4565,23.9409,23.9637,210400.0],["2023-01-17",23.7736,24.2292,23.7736,24.0474,356800.0],["2023-01-18",24.1995,24.3744,23.7888,23.8344,273700.0],["2023-01-19",23.766,24.1364,23.7128,23.8192,310900.0],["2023-01-20",23.8801,23.8801,23.477,23.6595,157800.0],["2023-01-23",23.766,24.325,23.6139,24.1995,655900.0],["2023-01-24",24.3288,24.3288,23.5759,24.2147,449200.0],["2023-01-25",23.5759,24.1158,23.2565,23.4618,522900.0],["2023-01-26",23.6291,23.8649,23.3477,23.7128,366700.0],["2023-01-27",23.5911,23.7736,23.2945,23.7052,459400.0],["2023-01-30",23.6747,23.8421,23.2032,23.226,509200.0],["2023-01-31",23.3705,23.4991,23.0815,23.4846,464600.0],["2023-02-01",23.4769,23.5234,22.733,23.0585,722700.0],["2023-02-02",23.0507,23.4769,22.8105,23.3451,369100.0],["2023-02-03",23.4071,23.5892,22.888,22.9422,435000.0],["2023-02-06",22.8725,22.9577,22.4309,22.4386,466500.0],["2023-02-07",22.4541,22.7408,22.1442,22.6943,439800.0],["2023-02-08",22.5548,22.7253,22.3379,22.6478,371600.0],["2023-02-09",22.7563,22.8028,22.1907,22.2449,384100.0],["2023-02-10",22.3689,22.6943,22.2991,22.6246,391800.0],["2023-02-13",22.6168,22.9655,22.5355,22.7873,279400.0],["2023-02-14",22.7098,22.9965,22.4076,22.7718,323600.0],["2023-02-15",22.6943,23.0352,22.2527,22.9887,437900.0],["2023-02-16",22.8105,22.9965,22.6579,22.6633,315900.0],["2023-02-17",22.4464,22.5316,21.8544,21.9195,342100.0],["2023-02-21",21.78,21.9195,21.2299,21.2841,415600.0],["2023-02-22",21.2377,21.6716,21.0749,21.5553,423500.0],["2023-02-23",21.7413,22.028,21.5824,21.8575,245900.0],["2023-02-24",21.6638,21.8575,21.5088,21.78,202300.0],["2023-02-27",21.9427,21.9807,21.6096,21.6638,230100.0],["2023-02-28",21.8188,21.8653,21.2454,21.2454,815900.0],["2023-03-01",21.2764,21.6096,21.013,21.1524,430100.0],["2023-03-02",21.1137,21.78,21.0827,21.5863,487800.0],["2023-03-03",21.5243,22.1597,21.4391,22.0512,438600.0],["2023-03-06",22.0125,22.4541,21.8622,22.2604,343500.0],["2023-03-07",22.2294,22.3844,21.9117,21.9195,375300.0],["2023-03-08",21.842,22.2372,21.6638,21.904,300900.0],["2023-03-09",21.9582,22.1326,21.5631,21.5631,288500.0],["2023-03-10",21.5011,21.6096,21.0982,21.0982,415300.0],["2023-03-13",20.8038,21.5824,20.3156,21.0594,429100.0],["2023-03-14",21.1524,21.5398,20.7883,21.0207,250800.0],["2023-03-15",20.4086,20.6604,20.1994,20.3389,400100.0],["2023-03-16",20.1529,20.7263,19.8616,20.5636,527300.0],["2023-03-17",20.5248,20.5248,20.0212,20.1374,424200.0],["2023-03-20",20.2226,20.672,20.1219,20.4086,258700.0],["2023-03-21",20.734,21.4546,20.734,21.2144,428400.0],["2023-03-22",21.1524,21.3461,20.8216,20.8425,471600.0],["2023-03-23",20.982,21.2764,20.521,20.7418,315900.0],["2023-03-24",20.5171,20.9742,20.3001,20.951,211300.0],["2023-03-27",21.0982,21.4538,21.0052,21.4081,134100.0],["2023-03-28",21.4701,22.4386,21.4507,22.1519,458800.0],["2023-03-29",22.3766,22.5626,22.1674,22.4851,1051500.0],["2023-03-30",22.6168,22.7021,22.3146,22.3146,199900.0],["2023-03-31",22.3844,22.4619,22.1132,22.4231,435700.0],["2023-04-03",23.2444,23.2832,22.8183,23.0585,308800.0],["2023-04-04",23.0662,23.2444,22.5316,22.8028,220000.0],["2023-04-05",22.795,22.9113,22.5083,22.8183,256100.0],["2023-04-06",22.8648,23.0004,22.6711,22.764,186000.0],["2023-04-10",22.7563,23.0895,22.6749,22.7485,135900.0],["2023-04-11",22.7718,23.0499,22.7408,22.9267,232600.0],["2023-04-12",23.0585,23.0585,22.4696,22.6013,239300.0],["2023-04-13",22.6556,22.8415,22.5238,22.6788,163200.0],["2023-04-14",22.702,22.8493,22.5626,22.6556,161400.0],["2023-04-17",22.4851,22.74,21.9117,22.0202,369100.0],["2023-04-18",22.0435,22.2527,21.8188,22.0435,288800.0],["2023-04-19",21.904,22.0977,21.7723,21.9815,232600.0],["2023-04-20",21.8343,21.9582,21.7025,21.8962,179900.0],["2023-04-21",22.2062,22.4231,21.9001,22.3456,329500.0],["2023-04-24",22.3999,22.5006,21.8962,22.1209,1615700.0],["2023-04-25",22.1519,22.1969,21.7258,22.0667,758600.0],["2023-04-26",22.0822,22.2573,21.5143,21.904,656800.0],["2023-04-27",21.873,22.3921,21.8056,22.3844,484200.0],["2023-04-28",22.3766,23.0895,22.3456,22.733,737500.0],["2023-05-01",22.4851,22.9887,22.4851,22.9655,618100.0],["2023-05-02",22.7873,22.981,22.2372,22.9267,892400.0],["2023-05-03",22.6461,22.8754,22.1561,22.1561,617800.0],["2023-05-04",22.2035,22.5671,21.9268,22.4643,297000.0],["2023-05-05",22.6461,22.8912,22.4406,22.8754,384000.0],["2023-05-08",22.9781,23.0809,22.3695,22.3853,257400.0],["2023-05-09",22.3063,22.6778,22.149,22.4643,255200.0],["2023-05-10",22.7015,23.073,22.492,22.5276,462000.0],["2023-05-11",22.2904,22.5671,21.9347,22.5197,359300.0],["2023-05-12",22.6224,22.7647,22.4485,22.6699,197600.0],["2023-05-15",22.8991,23.4129,22.7963,23.2785,662400.0],["2023-05-16",23.0493,23.2548,22.9165,22.986,299000.0],["2023-05-17",21.5869,22.0849,21.4289,21.7767,4949900.0],["2023-05-18",21.6976,21.9664,21.5237,21.7688,940600.0],["2023-05-19",21.8162,21.9901,21.6786,21.9822,1015000.0],["2023-05-22",21.9268,22.0138,21.6028,21.7529,1241100.0],["2023-05-23",21.7055,21.9743,21.5395,21.9031,1696200.0],["2023-05-24",21.9585,22.1877,21.745,22.0691,953500.0],["2023-05-25",21.9268,21.9664,21.5079,21.6502,334900.0],["2023-05-26",21.6976,21.7569,21.2312,21.3735,574000.0],["2023-05-30",21.3735,21.6265,21.2313,21.5632,654300.0],["2023-05-31",21.4368,22.1165,21.4289,22.0454,754500.0],["2023-06-01",22.0691,22.2904,21.8083,22.1798,1192300.0],["2023-06-02",22.4327,22.8121,22.2588,22.7647,1177700.0],["2023-06-05",22.8675,22.9544,22.4327,22.5355,507500.0],["2023-06-06",22.3774,22.6619,22.3576,22.5276,343900.0],["2023-06-07",22.5355,22.9426,22.5276,22.7963,592400.0],["2023-06-08",22.7884,22.8121,22.4881,22.7252,727700.0],["2023-06-09",22.5276,22.8438,22.4881,22.7647,657300.0],["2023-06-12",22.7647,23.1757,22.4643,22.9228,597200.0],["2023-06-13",22.9544,23.318,22.7568,22.7805,481000.0],["2023-06-14",22.8438,22.9939,22.7331,22.8358,834600.0],["2023-06-15",22.9149,23.6579,22.9086,23.3813,746300.0],["2023-06-16",23.6184,23.7449,23.2864,23.7211,4290400.0],["2023-06-20",23.6895,23.6895,23.2469,23.6105,750200.0],["2023-06-21",23.5789,23.8239,23.0809,23.2311,450700.0],["2023-06-22",23.073,23.4247,22.9623,23.3813,397500.0],["2023-06-23",23.1204,23.2943,23.0256,23.1678,371500.0],["2023-06-26",23.1441,23.7528,23.0769,23.5947,347600.0],["2023-06-27",23.8002,23.978,23.6184,23.8713,424700.0],["2023-06-28",23.9741,23.9741,23.729,23.8397,420600.0],["2023-06-29",23.9425,24.2982,23.816,24.2428,409900.0],["2023-06-30",24.2982,24.4009,24.0705,24.2507,471800.0],["2023-07-03",24.3061,24.5353,24.2468,24.3772,181700.0],["2023-07-05",24.4642,24.5748,24.2824,24.393,344800.0],["2023-07-06",24.2665,24.3614,23.8318,24.1164,399900.0],["2023-07-07",24.0215,24.2903,23.8871,23.9425,488700.0],["2023-07-10",23.9425,24.2112,23.9108,23.9978,413200.0],["2023-07-11",23.9899,24.1788,23.8397,24.1322,468500.0],["2023-07-12",24.2982,24.3061,23.9662,24.1085,545800.0],["2023-07-13",24.148,24.4879,24.0776,24.4088,338300.0],["2023-07-14",24.3219,24.3851,23.8871,23.9346,240600.0],["2023-07-17",23.9346,24.0215,23.7449,23.9267,294800.0],["2023-07-18",23.9267,24.48,23.8476,24.2191,256200.0],["2023-07-19",24.2665,24.559,24.2665,24.4246,374900.0],["2023-07-20",24.5669,24.804,24.3061,24.7724,414300.0],["2023-07-21",24.9147,25.1044,24.7171,24.9305,739300.0],["2023-07-24",25.0333,25.5471,24.9779,25.0965,402800.0],["2023-07-25",25.1756,25.3732,25.0926,25.1914,440300.0],["2023-07-26",25.2941,25.634,24.4049,24.6697,708300.0],["2023-07-27",24.6697,24.9384,24.559,24.5985,366900.0],["2023-07-28",24.7013,24.8878,24.5116,24.7645,311000.0],["2023-07-31",24.8989,24.9305,24.5432,24.6539,537700.0],["2023-08-01",24.6776,24.9463,24.5116,24.9147,843300.0],["2023-08-02",24.7544,24.7866,24.3273,24.4965,910800.0],["2023-08-03",24.5287,24.9316,24.1903,24.8269,383100.0],["2023-08-04",24.7866,25.0525,24.6093,24.6738,459800.0],["2023-08-07",24.7463,25.0847,24.6657,24.9719,339000.0],["2023-08-08",24.6496,24.8188,24.3966,24.7382,356200.0],["2023-08-09",24.8027,25.1734,24.7624,24.9397,248300.0],["2023-08-10",24.9961,25.1653,24.8994,24.988,291400.0],["2023-08-11",24.98,25.1452,24.9719,25.0686,319100.0],["2023-08-14",25.0686,25.1008,24.7785,24.8833,352400.0],["2023-08-15",24.8833,24.9075,24.6174,24.6979,289400.0],["2023-08-16",23.3361,23.4812,23.1347,23.183,5065000.0],["2023-08-17",23.2636,23.2878,22.9655,23.1669,1720000.0],["2023-08-18",23.0863,23.4087,23.0299,23.2636,1344200.0],["2023-08-21",23.1669,23.3402,23.046,23.2958,616000.0],["2023-08-22",23.4087,23.4369,23.1669,23.32,520500.0],["2023-08-23",23.3764,23.3845,22.9816,23.3603,496500.0],["2023-08-24",23.4087,23.5738,23.2233,23.2797,498500.0],["2023-08-25",23.5054,23.5054,23.2394,23.32,576800.0],["2023-08-28",23.3281,23.6262,23.3281,23.5779,304900.0],["2023-08-29",23.6504,23.6504,23.312,23.4248,466700.0],["2023-08-30",23.5054,23.5537,23.1266,23.175,405200.0],["2023-08-31",23.2153,23.3281,23.1266,23.2878,752700.0],["2023-09-01",23.5295,23.8599,23.5255,23.8519,976400.0],["2023-09-05",23.9002,24.1492,23.8116,23.8196,572500.0],["2023-09-06",23.8438,23.8438,23.3603,23.457,478200.0],["2023-09-07",23.4892,23.9002,23.4731,23.7068,547700.0],["2023-09-08",23.8921,23.9485,23.6182,23.868,410800.0],["2023-09-11",24.005,24.1645,23.7793,23.7793,411100.0],["2023-09-12",23.876,24.1339,23.7632,24.005,686400.0],["2023-09-13",24.1178,24.1178,23.8277,23.9485,429000.0],["2023-09-14",24.1581,24.3514,24.1299,24.2306,443300.0],["2023-09-15",24.1258,24.4159,23.9808,24.3998,3144700.0],["2023-09-18",24.4562,24.7624,24.3595,24.5368,749000.0],["2023-09-19",24.6174,24.6174,24.3353,24.4079,723300.0],["2023-09-20",24.7785,25.0847,24.6174,24.6496,979500.0],["2023-09-21",24.6013,24.6657,23.7068,23.9324,1237400.0],["2023-09-22",23.9647,24.5126,23.7954,23.8921,4479800.0],["2023-09-25",23.7713,24.4401,23.5819,23.9405,1486100.0],["2023-09-26",23.8921,24.1017,23.6262,23.8921,847100.0],["2023-09-27",24.0775,24.2548,23.739,23.8599,628100.0],["2023-09-28",23.7552,23.9405,23.4167,23.6343,1254600.0],["2023-09-29",23.6665,23.6665,23.4006,23.4731,798800.0],["2023-10-02",23.4812,23.4892,22.7801,22.8285,781200.0],["2023-10-03",22.7318,22.8003,22.4497,22.6512,715300.0],["2023-10-04",22.5384,22.6109,22.2161,22.5303,610000.0],["2023-10-05",22.3692,22.7116,22.3692,22.5948,597600.0],["2023-10-06",22.6431,23.0702,22.623,22.9413,473400.0],["2023-10-09",23.2475,23.6504,23.1991,23.4651,576300.0],["2023-10-10",23.5537,23.9002,23.5376,23.6826,459800.0],["2023-10-11",23.6987,24.0291,23.6987,23.8277,437200.0],["2023-10-12",23.9244,23.9485,23.6665,23.8438,420200.0],["2023-10-13",24.0533,24.4159,23.9606,24.4159,509900.0],["2023-10-16",24.4079,24.7826,24.3394,24.6657,1038900.0],["2023-10-17",24.7705,24.8269,24.5892,24.7866,859700.0],["2023-10-18",24.8913,25.2781,24.851,25.1573,1050100.0],["2023-10-19",25.1814,25.2217,24.702,24.7866,651200.0],["2023-10-20",24.7302,24.8188,24.5851,24.6012,767300.0],["2023-10-23",24.6335,24.8511,23.9929,24.2386,2169700.0],["2023-10-24",24.5287,24.7463,24.3515,24.432,785400.0],["2023-10-25",24.6093,24.9606,24.2789,24.3192,1351600.0],["2023-10-26",24.3595,24.4159,24.0009,24.2386,1002000.0],["2023-10-27",24.287,24.3998,23.9485,24.0291,932700.0],["2023-10-30",24.1016,24.2185,23.7229,23.7793,1120300.0],["2023-10-31",23.7713,24.1903,23.7552,24.1742,1137400.0],["2023-11-01",24.3124,24.4358,24.0244,24.2383,939900.0],["2023-11-02",24.189,24.9295,24.1396,24.8636,1057400.0],["2023-11-03",24.8472,25.0035,24.7937,24.9871,1073200.0],["2023-11-06",25.094,25.1927,24.5428,24.7073,739100.0],["2023-11-07",24.4769,24.5057,24.1643,24.4358,910900.0],["2023-11-08",24.3947,24.5099,24.0244,24.2301,1987100.0],["2023-11-09",24.3289,24.5181,24.1478,24.1808,602400.0],["2023-11-10",24.2383,24.5798,24.2301,24.3618,703100.0],["2023-11-13",24.4852,24.4852,24.189,24.4111,575800.0],["2023-11-14",24.6662,24.8636,24.6004,24.7814,936600.0],["2023-11-15",24.7238,25.2174,24.7238,25.1598,1410000.0],["2023-11-16",25.201,25.3244,24.9377,25.1105,710400.0],["2023-11-17",25.2832,25.7687,25.2832,25.7687,624700.0],["2023-11-20",25.7522,26.1019,25.6946,25.8756,864300.0],["2023-11-21",25.8756,26.1307,25.8016,26.0813,552000.0],["2023-11-22",25.9497,26.2952,25.7851,26.287,497500.0],["2023-11-24",26.2459,26.5174,26.1718,26.2952,191200.0],["2023-11-27",26.2623,26.5092,26.1225,26.4845,562000.0],["2023-11-28",26.5174,26.5914,26.213,26.468,704000.0],["2023-11-29",26.5914,27.4142,26.4845,26.7807,1245200.0],["2023-11-30",26.83,27.0193,26.3528,26.7724,2087900.0],["2023-12-01",26.7148,26.9946,26.6737,26.937,878300.0],["2023-12-04",26.756,27.1674,26.756,27.0275,611400.0],["2023-12-05",26.9534,27.0193,26.5133,26.5585,957400.0],["2023-12-06",26.4762,26.6655,25.4733,25.6041,1615200.0],["2023-12-07",25.7604,25.8263,25.2257,25.2586,1012000.0],["2023-12-08",25.3902,25.6329,25.1763,25.5054,1079900.0],["2023-12-11",25.5054,25.6156,25.0776,25.1434,845000.0],["2023-12-12",25.0117,25.1269,24.7485,24.9048,941100.0],["2023-12-13",24.9624,25.3861,24.7937,25.2503,895000.0],["2023-12-14",25.4889,25.9415,25.4889,25.8509,1295000.0],["2023-12-15",25.744,25.9085,25.5301,25.6041,1837400.0],["2023-12-18",25.8756,26.0402,25.5548,25.6206,668700.0],["2023-12-19",25.5794,25.781,25.5218,25.744,586300.0],["2023-12-20",25.7522,26.2047,25.6453,25.6453,605800.0],["2023-12-21",25.7111,25.9579,25.6535,25.9332,340400.0],["2023-12-22",26.1142,26.1883,25.9826,26.1307,405900.0],["2023-12-26",26.1965,26.2706,25.9826,26.1965,276600.0],["2023-12-27",26.2212,26.4433,26.0854,26.1636,398300.0],["2023-12-28",26.1389,26.3775,26.0237,26.0484,564600.0],["2023-12-29",25.999,26.1636,25.9373,26.0237,513400.0],["2024-01-02",26.0978,26.394,25.9826,26.0978,622700.0],["2024-01-03",26.0566,26.3076,25.9415,26.1965,579900.0],["2024-01-04",26.3281,26.4269,25.9497,25.9908,645100.0],["2024-01-05",26.1225,26.1225,25.7851,25.925,371200.0],["2024-01-08",25.8345,25.8756,25.5687,25.7769,377700.0],["2024-01-09",25.7358,25.7358,25.275,25.6864,591600.0],["2024-01-10",25.7111,25.8509,25.5959,25.744,501600.0],["2024-01-11",25.7275,26.0443,25.7029,25.9826,1165900.0],["2024-01-12",26.3281,26.6572,26.2459,26.5338,837900.0],["2024-01-16",26.4845,26.6408,26.394,26.6161,1118300.0],["2024-01-17",26.4186,26.8218,26.4186,26.6326,1380800.0],["2024-01-18",26.7395,26.8794,26.3816,26.6243,1235200.0],["2024-01-19",26.6572,26.7231,26.3528,26.4351,1091200.0],["2024-01-22",26.468,26.9617,26.4433,26.9288,1479400.0],["2024-01-23",26.9452,27.0768,26.7593,27.0522,1015100.0],["2024-01-24",27.1344,27.3813,26.9699,27.2908,950600.0],["2024-01-25",27.4471,27.7515,27.192,27.7268,1080800.0],["2024-01-26",27.7268,27.9366,27.6116,27.8914,435500.0],["2024-01-29",27.9078,28.0765,27.5541,28.0148,1041900.0],["2024-01-30",28.0642,28.1793,27.7104,28.0888,1086700.0],["2024-01-31",27.4224,27.8502,27.2496,27.8173,1639700.0],["2024-02-01",28.1053,28.4262,27.8173,28.1217,2161300.0],["2024-02-02",28.0148,28.3192,27.7392,28.1629,1199200.0],["2024-02-05",28.5825,28.5907,27.9983,28.5084,940500.0],["2024-02-06",27.2825,27.6446,27.1838,27.3813,3952500.0],["2024-02-07",27.5272,27.6446,27.2127,27.3595,1525600.0],["2024-02-08",27.2253,27.4308,27.1833,27.2756,858100.0],["2024-02-09",27.2756,27.3511,26.9611,27.0659,778100.0],["2024-02-12",27.0659,27.544,26.9988,27.4769,553600.0],["2024-02-13",27.3175,27.4979,27.1414,27.4853,689700.0],["2024-02-14",27.6111,27.7537,27.3762,27.4433,707900.0],["2024-02-15",27.4517,27.8879,27.4517,27.8627,948900.0],["2024-02-16",27.8375,28.0472,27.7117,27.913,753600.0],["2024-02-20",27.913,28.2234,27.6765,28.2234,979100.0],["2024-02-21",28.2905,28.8692,28.2435,28.6679,817500.0],["2024-02-22",28.6427,29.2382,28.4498,29.146,782400.0],["2024-02-23",29.0705,29.2357,28.9027,29.0537,650000.0],["2024-02-26",29.0285,29.1376,28.4918,28.6931,910800.0],["2024-02-27",28.6427,28.844,28.3743,28.5337,720400.0],["2024-02-28",28.5421,28.844,28.4414,28.5001,392400.0],["2024-02-29",28.5505,28.8818,28.5043,28.5924,1067300.0],["2024-03-01",28.7853,29.2718,28.756,29.0537,420900.0],["2024-03-04",29.0453,29.2214,29.0009,29.0789,521200.0],["2024-03-05",29.0789,29.624,29.0789,29.4144,662200.0],["2024-03-06",29.6492,29.884,29.4731,29.4815,732000.0],["2024-03-07",29.4815,29.666,29.2466,29.2718,627500.0],["2024-03-08",29.146,29.5989,28.9531,29.3892,778400.0],["2024-03-11",29.3556,29.926,29.2718,29.775,1007300.0],["2024-03-12",30.0015,30.1441,29.775,29.9595,839900.0],["2024-03-13",30.077,30.1524,29.6576,29.6995,952500.0],["2024-03-14",29.666,29.7834,29.1208,29.6073,778600.0],["2024-03-15",29.5569,30.0937,29.3976,29.5066,4140400.0],["2024-03-18",29.6324,29.7582,29.406,29.6157,643500.0],["2024-03-19",29.6492,29.8253,29.5318,29.6744,600400.0],["2024-03-20",29.5905,29.7389,29.3305,29.6324,585300.0],["2024-03-21",29.6324,30.0686,29.5947,30.0434,480000.0],["2024-03-22",30.1105,30.2028,29.8966,29.9511,596500.0],["2024-03-25",29.9679,30.1524,29.8337,29.8924,352600.0],["2024-03-26",29.8673,29.9428,29.6828,29.7499,337200.0],["2024-03-27",29.8002,30.0602,29.7415,30.0518,861900.0],["2024-03-28",30.1944,30.5299,30.0602,30.3034,832200.0],["2024-04-01",30.2699,30.3705,30.1231,30.1524,613000.0],["2024-04-02",30.2279,30.4712,30.1524,30.2699,599000.0],["2024-04-03",30.3957,30.8989,30.3831,30.597,700900.0],["2024-04-04",30.6557,30.8109,30.3454,30.4041,534700.0],["2024-04-05",30.3537,30.3621,29.9134,29.9763,844000.0],["2024-04-08",30.1944,30.4963,30.0266,30.2279,969200.0],["2024-04-09",30.2699,30.4208,30.0937,30.2447,766300.0],["2024-04-10",30.1357,30.2279,29.9595,29.9763,643800.0],["2024-04-11",30.1273,30.186,29.7918,30.0015,642600.0],["2024-04-12",30.0434,30.5047,29.5486,29.5737,904200.0],["2024-04-15",29.6911,29.8723,29.0453,29.0705,703100.0],["2024-04-16",29.0034,29.0789,28.5756,28.7853,701600.0],["2024-04-17",28.9279,29.2969,28.8189,29.1376,599800.0],["2024-04-18",29.3053,29.4186,29.0537,29.2298,693700.0],["2024-04-19",29.2885,29.9763,29.2885,29.6324,736400.0],["2024-04-22",29.6828,29.9595,29.3976,29.8673,932500.0],["2024-04-23",29.9176,29.9344,29.5653,29.6324,821200.0],["2024-04-24",29.5737,30.1105,29.1963,29.884,1140600.0],["2024-04-25",29.7666,29.952,28.9866,29.3053,1520400.0],["2024-04-26",29.364,29.5653,28.9447,29.2802,900400.0],["2024-04-29",29.2718,29.5318,29.1292,29.2634,578700.0],["2024-04-30",29.5318,29.5318,28.584,28.6008,1354800.0],["2024-05-01",28.5341,28.7564,28.0039,28.6281,1009200.0],["2024-05-02",28.7906,29.0728,28.6709,29.0129,643500.0],["2024-05-03",29.0642,29.2951,28.7906,29.2866,566400.0],["2024-05-06",29.3037,29.8124,29.3037,29.697,914400.0],["2024-05-07",29.6713,30.0048,29.5431,29.7227,1418100.0],["2024-05-08",29.7483,30.0305,29.3678,29.9963,1782100.0],["2024-05-09",29.9193,30.0048,29.7184,29.9877,642000.0],["2024-05-10",30.0134,30.0818,29.774,30.0134,709600.0],["2024-05-13",30.2015,30.4238,30.0219,30.0989,1000200.0],["2024-05-14",30.116,30.3298,30.0561,30.3127,784800.0],["2024-05-15",30.3554,30.4067,30.0647,30.1074,930900.0],["2024-05-16",30.0219,30.4153,29.7996,30.0219,635500.0],["2024-05-17",29.9877,30.364,29.7569,30.287,1045600.0],["2024-05-20",30.2699,30.6803,30.2186,30.6034,942500.0],["2024-05-21",30.6034,30.706,30.3896,30.6205,574500.0],["2024-05-22",30.6974,30.9454,30.2699,30.364,693200.0],["2024-05-23",30.3896,30.5948,30.116,30.1844,493700.0],["2024-05-24",30.3725,30.5435,30.2272,30.3383,410200.0],["2024-05-28",30.4751,31.0395,30.4537,30.7231,730300.0],["2024-05-29",30.8172,30.9454,30.3811,30.6205,553800.0],["2024-05-30",29.2438,29.7398,29.2267,29.3293,3843500.0],["2024-05-31",29.3293,29.7398,29.0899,29.7141,2508200.0],["2024-06-03",29.6714,29.7184,29.2438,29.355,1214600.0],["2024-06-04",29.0984,29.3037,28.9189,29.278,1233900.0],["2024-06-05",29.2951,29.4918,29.1155,29.2866,657200.0],["2024-06-06",29.3037,29.6158,29.1583,29.5858,814000.0],["2024-06-07",29.5773,29.8253,29.3293,29.6713,885500.0],["2024-06-10",29.7996,30.0989,29.4576,29.9279,994800.0],["2024-06-11",29.9108,29.9108,29.6072,29.8082,802400.0],["2024-06-12",29.9963,30.1416,29.7996,29.9621,1225400.0],["2024-06-13",30.0048,30.3982,29.8509,30.2785,1163700.0],["2024-06-14",30.2785,30.2785,29.9877,30.1245,972400.0],["2024-06-17",30.039,30.3383,29.8937,30.1929,605700.0],["2024-06-18",30.3041,30.8514,30.2614,30.5093,1505200.0],["2024-06-20",30.5606,30.8343,30.4837,30.7573,1138300.0],["2024-06-21",30.877,30.954,30.5692,30.783,3308900.0],["2024-06-24",30.7659,31.4072,30.7659,31.3901,1084600.0],["2024-06-25",31.5525,31.7492,31.2533,31.3815,746800.0],["2024-06-26",31.4243,31.467,31.1164,31.1934,708000.0],["2024-06-27",31.3473,31.4072,31.1506,31.2361,771100.0],["2024-06-28",31.3815,31.467,31.0728,31.1592,765000.0],["2024-07-01",31.2618,31.5354,31.1207,31.4414,826000.0],["2024-07-02",31.5696,31.7749,31.3046,31.4328,591000.0],["2024-07-03",31.5611,31.9031,31.4328,31.8604,389700.0],["2024-07-05",31.9202,31.9459,31.4414,31.6808,500500.0],["2024-07-08",31.792,31.8946,31.6466,31.7407,535200.0],["2024-07-09",31.7406,31.963,31.5012,31.7834,558100.0],["2024-07-10",31.8775,32.1083,31.638,32.1083,413800.0],["2024-07-11",32.1853,32.2614,31.9801,32.1853,437600.0],["2024-07-12",32.3136,32.6214,32.1682,32.5786,487300.0],["2024-07-15",32.7582,33.0147,32.6385,32.7753,520400.0],["2024-07-16",32.8779,33.0233,32.6983,33.0147,1064700.0],["2024-07-17",33.1002,33.4423,32.8437,32.9207,947200.0],["2024-07-18",32.895,33.1772,32.724,32.9207,834900.0],["2024-07-19",33.0318,33.1515,32.7582,32.9207,534900.0],["2024-07-22",33.1259,33.2712,32.7924,33.0062,585300.0],["2024-07-23",32.972,33.0498,32.6812,32.8437,647900.0],["2024-07-24",32.895,33.0489,31.9801,32.0741,1157100.0],["2024-07-25",32.1511,32.2965,31.7492,31.8176,547000.0],["2024-07-26",32.0399,32.1537,31.6808,31.9117,558300.0],["2024-07-29",31.9544,32.0057,31.7321,31.8433,528300.0],["2024-07-30",32.0399,32.4931,31.886,32.2537,809100.0],["2024-07-31",32.5273,32.5273,31.9972,32.0485,1028900.0],["2024-08-01",32.2024,32.5188,31.296,31.5953,974700.0],["2024-08-02",31.3388,31.5098,30.5435,31.2618,1087400.0],["2024-08-05",30.2443,30.5521,29.7654,30.2101,783800.0],["2024-08-06",30.4495,31.3388,30.3554,30.9112,792400.0],["2024-08-07",31.3473,31.6295,30.4922,30.4922,839400.0],["2024-08-08",30.4208,31.4229,30.3511,31.3793,1115800.0],["2024-08-09",31.4577,31.4577,30.6822,30.9523,699300.0],["2024-08-12",31.1266,31.2747,30.6125,30.6299,676800.0],["2024-08-13",30.6822,30.7127,30.2378,30.4208,1103900.0],["2024-08-14",30.4905,30.9698,30.3162,30.961,833800.0],["2024-08-15",31.1266,31.3096,30.5428,31.2399,3311500.0],["2024-08-16",31.1789,31.9283,31.1092,31.8934,805900.0],["2024-08-19",31.9022,32.3292,31.7889,32.2333,759100.0],["2024-08-20",32.2333,32.3135,31.6146,31.6582,411400.0],["2024-08-21",31.937,32.0503,31.5492,31.7976,689300.0],["2024-08-22",31.8499,32.1026,31.754,31.9022,331000.0],["2024-08-23",32.1287,32.3989,32.0416,32.3292,405300.0],["2024-08-26",32.4773,32.8171,32.2856,32.7039,569400.0],["2024-08-27",32.6429,32.7213,32.1636,32.2246,698000.0],["2024-08-28",32.1636,32.2246,31.4752,31.4926,711300.0],["2024-08-29",31.5449,32.1374,31.5449,31.8673,995900.0],["2024-08-30",31.754,32.5819,31.7253,32.547,1361500.0],["2024-09-03",32.4076,32.4076,31.6407,31.8586,806400.0],["2024-09-04",31.8673,31.9893,31.4229,31.6669,546500.0],["2024-09-05",31.8586,31.9719,31.327,31.449,305100.0],["2024-09-06",31.6059,31.7235,31.0395,31.2748,556000.0],["2024-09-09",31.3445,31.3706,30.8521,30.8652,650900.0],["2024-09-10",31.1876,31.3183,30.8042,31.1528,850600.0],["2024-09-11",31.0482,31.3575,30.7606,31.2486,344000.0],["2024-09-12",31.2835,31.5885,31.083,31.4839,318700.0],["2024-09-13",31.632,32.059,31.5928,31.9893,436700.0],["2024-09-16",32.1723,32.4512,31.998,32.3989,435300.0],["2024-09-17",32.4163,32.5993,31.9893,32.1984,614400.0],["2024-09-18",32.181,32.3814,31.8542,32.1287,403700.0],["2024-09-19",31.1789,31.3967,30.9959,31.083,5569800.0],["2024-09-20",31.0656,31.1092,30.7083,30.9959,1776900.0],["2024-09-23",30.9785,31.3532,30.9349,31.2748,945900.0],["2024-09-24",31.3706,31.4708,30.6561,31.022,1254800.0],["2024-09-25",31.022,31.449,30.9349,31.1615,1390300.0],["2024-09-26",30.9785,31.2225,30.3249,30.4731,785700.0],["2024-09-27",30.4905,30.6648,30.3162,30.6648,499100.0],["2024-09-30",30.7519,30.8303,30.3772,30.7345,805000.0],["2024-10-01",30.7083,30.8913,30.5166,30.8216,1182400.0],["2024-10-02",30.961,31.2922,30.8216,31.2748,878000.0],["2024-10-03",31.2747,31.7627,30.961,31.571,924500.0],["2024-10-04",31.5885,31.7192,31.3357,31.6756,599000.0],["2024-10-07",31.6669,31.7802,31.2573,31.4577,1431100.0],["2024-10-08",31.2922,31.3532,30.8739,31.2312,684600.0],["2024-10-09",31.0743,31.3357,30.9175,31.2486,795400.0],["2024-10-10",31.2138,31.4595,31.0133,31.1179,500500.0],["2024-10-11",31.1876,31.51,31.0839,31.51,745900.0],["2024-10-14",31.51,31.754,31.51,31.5885,722200.0],["2024-10-15",31.3706,31.5187,31.07,31.2399,655500.0],["2024-10-16",31.327,31.4577,31.1876,31.3706,534100.0],["2024-10-17",31.4055,31.5013,31.0482,31.0482,509800.0],["2024-10-18",31.1789,31.1789,30.8216,30.9785,622600.0],["2024-10-21",31.083,31.3227,30.9349,31.0133,1061300.0],["2024-10-22",30.8739,31.1528,30.8478,30.9349,345000.0],["2024-10-23",30.9349,31.0918,30.6735,30.9262,434300.0],["2024-10-24",31.022,31.1092,30.8303,31.022,424300.0],["2024-10-25",31.1005,31.1615,30.778,30.9088,666300.0],["2024-10-28",30.7606,30.8216,30.3772,30.4033,528500.0],["2024-10-29",30.5079,30.5079,30.0635,30.3511,944500.0],["2024-10-30",30.1158,30.3598,29.7324,30.2029,1444900.0],["2024-10-31",29.9415,30.3598,29.8282,30.1942,823400.0],["2024-11-01",30.2814,30.4992,30.0896,30.1594,855400.0],["2024-11-04",30.1594,30.4033,30.0984,30.0984,873200.0],["2024-11-05",30.2552,30.3946,30.1245,30.2465,756200.0],["2024-11-06",30.9349,31.266,30.4643,31.2486,961200.0],["2024-11-07",31.0398,31.5107,30.8266,31.4396,693400.0],["2024-11-08",31.3774,31.4272,30.8311,31.1553,966700.0],["2024-11-11",31.2442,31.5906,31.1909,31.253,395700.0],["2024-11-12",31.3597,31.4041,30.8622,30.9243,412000.0],["2024-11-13",30.8266,30.9777,30.3736,30.3824,685800.0],["2024-11-14",30.4269,31.2841,30.4269,31.2708,833300.0],["2024-11-15",31.2975,31.9549,31.2975,31.3952,927800.0],["2024-11-18",31.484,31.9993,31.4352,31.8927,832100.0],["2024-11-19",31.8305,32.2569,31.6715,32.2569,679000.0],["2024-11-20",32.3635,32.4612,31.8216,32.0437,506400.0],["2024-11-21",32.3369,32.9143,32.3369,32.71,690700.0],["2024-11-22",32.7011,32.9498,32.4968,32.6744,781900.0],["2024-11-25",32.8255,33.0476,32.3102,32.5323,1058000.0],["2024-11-26",32.4257,33.0476,32.3946,32.9854,653600.0],["2024-11-27",33.0565,33.4207,32.8521,33.1453,510600.0],["2024-11-29",33.0742,33.9626,33.0742,33.6694,427600.0],["2024-12-02",33.6072,33.6961,32.4079,32.8432,772300.0],["2024-12-03",32.8344,33.474,32.7366,33.4473,589900.0],["2024-12-04",33.5362,33.5451,32.7633,32.9854,544300.0],["2024-12-05",32.9232,33.2874,32.9232,33.012,332800.0],["2024-12-06",32.9765,33.394,32.63,33.2075,860900.0],["2024-12-09",33.2252,33.4473,31.9771,31.9904,1098300.0],["2024-12-10",32.0171,32.4346,31.9282,31.9371,605400.0],["2024-12-11",32.0259,32.248,31.866,31.9638,691300.0],["2024-12-12",31.9815,32.479,31.5995,31.7772,621800.0],["2024-12-13",31.7772,32.6567,31.6706,32.6034,781000.0],["2024-12-16",32.4612,32.861,32.1858,32.1858,716800.0],["2024-12-17",31.946,32.0881,31.564,32.0171,911900.0],["2024-12-18",32.0171,32.4524,31.6084,31.6084,1257200.0],["2024-12-19",31.9016,32.7278,31.8571,31.8571,1374100.0],["2024-12-20",31.7683,32.5856,31.7017,32.1592,4899900.0],["2024-12-23",32.1503,32.7633,31.9104,32.63,778600.0],["2024-12-24",32.7988,33.4651,32.63,33.1364,462600.0],["2024-12-26",33.0298,33.1719,32.2036,32.3102,730200.0],["2024-12-27",32.1681,32.4612,31.9904,32.4612,955700.0],["2024-12-30",32.479,33.012,31.9371,32.8788,668500.0],["2024-12-31",32.9587,33.3763,32.6833,32.8965,798600.0],["2025-01-02",33.092,33.5984,33.0387,33.394,467000.0],["2025-01-03",33.5717,33.9297,33.4802,33.625,386000.0],["2025-01-06",33.6339,34.1225,33.5895,33.705,504900.0],["2025-01-07",33.8293,34.0959,33.5717,33.6961,702100.0],["2025-01-08",33.6694,34.1492,33.5673,34.1403,657100.0],["2025-01-10",34.2025,34.3979,33.323,33.6517,608500.0],["2025-01-13",33.7583,34.54,33.7583,34.5312,734500.0],["2025-01-14",34.6999,36.068,34.5933,35.5972,1211600.0],["2025-01-15",35.9348,35.9348,34.8687,35.0731,963200.0],["2025-01-16",34.9665,35.8726,34.9665,35.8015,922600.0],["2025-01-17",35.5528,36.7477,35.5528,36.6721,1042500.0],["2025-01-21",36.6455,36.9653,36.379,36.4945,1548300.0],["2025-01-22",36.5567,36.6455,35.9348,36.2013,1220200.0],["2025-01-23",36.3257,36.5034,35.9614,36.2813,862200.0],["2025-01-24",36.2635,36.8232,36.2368,36.6721,765600.0],["2025-01-27",36.5833,36.8498,35.384,35.7038,1033200.0],["2025-01-28",35.9703,36.5122,35.535,36.3079,801400.0],["2025-01-29",36.7521,37.445,36.0236,37.0453,1752800.0],["2025-01-30",37.1341,37.374,36.1258,37.2318,3591900.0],["2025-01-31",37.0453,37.2229,35.9792,35.9881,1188700.0],["2025-02-03",35.7571,37.294,35.5794,36.761,1045100.0],["2025-02-04",36.8143,37.0453,36.3257,36.4056,1366500.0],["2025-02-05",36.4589,37.2318,36.4589,37.2318,1215400.0],["2025-02-06",37.1785,37.2327,36.2027,36.5551,738200.0],["2025-02-07",36.5551,36.8533,36.2389,36.5822,589000.0],["2025-02-10",36.6816,37.2598,36.3925,36.9075,936600.0],["2025-02-11",35.6878,35.8368,35.4619,35.5703,3954500.0],["2025-02-12",35.5613,35.5613,34.8746,35.1457,1645500.0],["2025-02-13",34.9559,35.8233,34.9198,35.7691,1355500.0],["2025-02-14",35.8142,36.8442,35.8142,36.0311,1175700.0],["2025-02-18",36.3563,37.1559,36.0943,37.034,1497600.0],["2025-02-19",37.1333,37.5083,36.8081,37.2237,1316700.0],["2025-02-20",36.8713,37.4044,36.4693,37.2779,995500.0],["2025-02-21",37.1153,37.1875,36.3383,36.7177,1090900.0],["2025-02-24",36.8261,37.0972,36.257,36.6093,993400.0],["2025-02-25",36.6455,36.6997,35.6516,36.1756,1740600.0],["2025-02-26",36.3473,36.7719,35.9588,36.5732,1148100.0],["2025-02-27",36.5912,37.7025,36.257,37.1695,1040100.0],["2025-02-28",36.9075,37.7477,36.8352,37.7025,1463900.0],["2025-03-03",37.7748,38.2266,36.9436,37.1875,2129200.0],["2025-03-04",36.6726,37.1875,35.7239,36.6003,1647000.0],["2025-03-05",36.3744,36.6229,35.7871,36.4015,1083900.0],["2025-03-06",36.3563,36.5822,35.7311,35.9136,1135800.0],["2025-03-07",35.9136,36.6635,35.2902,36.4377,1658900.0],["2025-03-10",36.4196,36.9346,36.013,36.4467,1195100.0],["2025-03-11",36.5822,37.0972,36.3744,36.7087,1083700.0],["2025-03-12",36.8171,37.2779,36.5551,36.7177,954200.0],["2025-03-13",36.8804,37.2734,36.5732,36.7539,793900.0],["2025-03-14",36.9707,38.2266,36.8352,38.0278,1225300.0],["2025-03-17",37.9826,39.2294,37.9149,39.0036,1205600.0],["2025-03-18",39.3559,39.7354,38.8771,39.0397,893200.0],["2025-03-19",39.1572,39.7986,39.0849,39.645,1352900.0],["2025-03-20",39.4101,39.7444,39.1752,39.3198,943000.0],["2025-03-21",39.0758,39.2068,38.2808,38.6241,6389900.0],["2025-03-24",38.9403,39.4463,38.606,38.8319,891000.0],["2025-03-25",39.0216,39.1481,38.6331,38.7687,1144900.0],["2025-03-26",39.0036,39.4101,38.6873,38.8861,1151200.0],["2025-03-27",38.7054,38.9584,38.2446,38.2808,1271500.0],["2025-03-28",38.2266,38.4886,37.9736,38.3982,754400.0],["2025-03-31",38.3169,38.6241,37.876,38.2085,838900.0],["2025-04-01",38.0278,38.3937,37.829,38.3531,992700.0],["2025-04-02",38.1543,38.8319,38.0639,38.7506,574300.0],["2025-04-03",37.5309,38.1362,37.1153,37.1514,1327200.0],["2025-04-04",36.1756,36.1756,33.2122,33.6007,1491900.0],["2025-04-07",32.1822,34.066,31.3058,32.634,1922300.0],["2025-04-08",33.9169,33.9169,31.3691,31.8299,1616800.0],["2025-04-09",31.2516,33.7904,30.3481,33.2935,1700900.0],["2025-04-10",32.643,32.6611,31.2426,31.9021,1975700.0],["2025-04-11",31.9112,32.3629,30.9535,32.2364,1006700.0],["2025-04-14",32.905,33.1625,32.4262,32.9773,821900.0],["2025-04-15",32.9863,34.0606,32.9773,33.3568,920700.0],["2025-04-16",33.3477,33.8266,33.0216,33.2303,631500.0],["2025-04-17",33.2303,34.5268,33.2258,33.9079,1149500.0],["2025-04-21",33.6459,33.7498,32.5346,32.9412,736000.0],["2025-04-22",33.5104,34.0705,33.2845,33.8175,610300.0],["2025-04-23",34.3596,34.703,33.8446,34.0524,1387200.0],["2025-04-24",34.2783,35.3354,34.197,35.1999,528800.0],["2025-04-25",35.1728,35.5161,34.7843,35.0372,752500.0],["2025-04-28",34.9198,35.2179,34.6216,35.1457,590700.0],["2025-04-29",34.8565,35.2993,34.5945,34.7933,713700.0],["2025-04-30",34.1247,34.7662,33.1399,33.5826,1088000.0],["2025-05-01",33.6639,34.066,33.0676,33.149,756900.0],["2025-05-02",33.6459,33.9982,33.2032,33.5917,713000.0],["2025-05-05",33.429,33.6549,32.914,33.3206,953300.0],["2025-05-06",34.1157,34.6216,33.5104,33.6459,1299800.0],["2025-05-07",33.6911,34.1247,33.5917,33.8808,1020300.0],["2025-05-08",34.1386,34.6175,33.8992,34.1386,776600.0],["2025-05-09",34.4241,34.507,33.8218,34.0742,635600.0],["2025-05-12",34.6267,35.3404,34.3044,35.2438,797300.0],["2025-05-13",35.3543,36.3028,35.2944,35.8884,677800.0],["2025-05-14",35.5661,36.0542,35.3635,35.7503,704000.0],["2025-05-15",35.5477,35.8884,35.3635,35.7871,523900.0],["2025-05-16",35.7963,36.2107,35.5062,35.8055,419200.0],["2025-05-19",35.4464,35.474,34.7925,35.0043,1147700.0],["2025-05-20",35.5108,36.091,35.3358,35.7595,1150800.0],["2025-05-21",35.7411,35.7411,35.0596,35.078,1024200.0],["2025-05-22",34.9951,35.3911,34.4425,35.0043,556500.0],["2025-05-23",34.7557,35.2069,34.6451,35.1424,695400.0],["2025-05-27",35.474,35.5937,35.1424,35.4924,489000.0],["2025-05-28",35.5753,35.5753,34.9721,35.1701,604300.0],["2025-05-29",34.4425,34.4702,33.936,34.332,6187000.0],["2025-05-30",34.2399,34.3136,33.8716,34.0742,2837700.0],["2025-06-02",34.2768,34.8478,33.7519,34.6175,1962400.0],["2025-06-03",34.5991,35.4095,34.4471,35.0872,1545900.0],["2025-06-04",35.1609,35.3727,34.4794,34.5899,1055000.0],["2025-06-05",34.7465,35.5477,34.5346,35.3358,1155100.0],["2025-06-06",35.4279,36.0265,35.4279,35.8976,711900.0],["2025-06-09",36.2199,36.2199,35.5845,35.7503,1196000.0],["2025-06-10",35.916,36.2844,35.6674,35.7318,566600.0],["2025-06-11",35.8239,36.1877,35.695,36.1739,904100.0],["2025-06-12",36.0634,36.3396,35.7779,36.3304,753600.0],["2025-06-13",36.5975,36.8277,36.2476,36.4409,1788200.0],["2025-06-16",36.4133,36.8738,35.6121,35.8516,1434100.0],["2025-06-17",35.9621,36.3396,35.7134,35.87,1303400.0],["2025-06-18",35.87,36.1923,35.4464,35.52,1376000.0],["2025-06-20",35.4464,35.7318,35.2115,35.4556,4630600.0],["2025-06-23",35.5937,35.8792,34.8754,35.0227,1480300.0],["2025-06-24",34.8938,35.4464,34.8017,35.1977,1265300.0],["2025-06-25",35.1885,35.3082,34.6728,34.7925,1186200.0],["2025-06-26",34.8109,35.8239,34.8109,35.7871,1708700.0],["2025-06-27",35.6766,36.1002,35.3266,35.5108,1484600.0],["2025-06-30",35.474,35.695,35.3036,35.4648,1461700.0],["2025-07-01",35.4832,35.4924,34.7695,34.9583,1371100.0],["2025-07-02",35.1424,35.4279,34.461,35.3358,2792500.0],["2025-07-03",35.3174,35.5108,34.8293,35.1885,684800.0],["2025-07-07",35.1332,35.2069,34.6636,34.8386,875100.0],["2025-07-08",34.8017,35.1471,34.6912,34.9583,615100.0],["2025-07-09",35.0872,35.1655,34.8109,34.9122,1044700.0],["2025-07-10",34.9306,35.2714,34.6359,35.2438,1134300.0],["2025-07-11",35.3543,35.7687,35.2898,35.4003,1062300.0],["2025-07-14",35.3635,35.8884,35.2391,35.8884,983900.0],["2025-07-15",35.916,35.916,34.9951,35.0688,741700.0],["2025-07-16",35.0688,35.3543,34.8385,35.1609,815400.0],["2025-07-17",35.1609,35.4648,35.0043,35.3727,938500.0],["2025-07-18",35.6858,37.9052,35.5937,37.7579,3657700.0],["2025-07-21",37.7579,37.7855,36.1831,36.3489,2783900.0],["2025-07-22",36.3857,36.8554,35.9621,36.2752,2285200.0],["2025-07-23",36.3673,36.4686,35.7889,35.8792,1805400.0],["2025-07-24",35.87,36.3581,35.5016,36.3489,2079600.0],["2025-07-25",36.9567,37.5415,36.8416,37.0948,2852800.0],["2025-07-28",37.4816,37.5184,36.6712,37.1501,1190600.0],["2025-07-29",37.5276,38.0894,37.2329,37.9881,1816500.0],["2025-07-30",38.4486,39.8576,37.9605,39.305,3438600.0],["2025-07-31",39.0288,40.6496,38.8169,40.0878,2505300.0],["2025-08-01",39.7655,40.0049,38.5591,39.1577,2470400.0],["2025-08-04",39.4063,39.9957,39.4063,39.701,1096000.0],["2025-08-05",39.701,39.8207,37.9605,38.6512,3737500.0],["2025-08-06",38.9827,39.2129,38.3565,38.4854,1937300.0],["2025-08-07",38.4357,39.1013,38.2388,38.4545,1701700.0],["2025-08-08",38.5857,39.0544,38.342,39.0357,1742900.0],["2025-08-11",38.8388,39.1482,38.6607,38.9138,1550500.0],["2025-08-12",38.8763,39.2888,38.7732,39.1951,1554400.0],["2025-08-13",39.1951,39.5794,38.6982,39.5044,1734600.0],["2025-08-14",39.3357,39.5232,38.8388,38.8763,1557100.0],["2025-08-15",38.7076,38.9982,38.492,38.5951,1367100.0],["2025-08-18",38.5763,38.6373,38.1545,38.3138,795200.0],["2025-08-19",38.267,38.5388,38.1451,38.3701,1011000.0],["2025-08-20",38.6701,38.7544,38.2388,38.7357,1297300.0],["2025-08-21",38.5951,39.0544,38.417,38.7357,1283200.0],["2025-08-22",39.1669,39.1857,38.7451,38.8576,648700.0],["2025-08-25",38.8013,39.0619,38.4732,38.5388,914600.0],["2025-08-26",38.5857,38.9419,38.4826,38.8294,1268700.0],["2025-08-27",38.7638,39.1388,38.7545,38.8294,920200.0],["2025-08-28",38.8294,39.031,38.7732,38.9701,854500.0],["2025-08-29",38.9419,38.9701,38.5201,38.6232,1247000.0],["2025-09-02",38.4357,39.0263,38.2107,38.7076,1356500.0],["2025-09-03",38.6607,38.8294,38.3888,38.5201,860500.0],["2025-09-04",38.6232,38.9044,38.3607,38.6982,1352100.0],["2025-09-05",38.5951,38.7451,37.9201,38.2014,922400.0],["2025-09-08",38.1357,38.1357,37.3061,37.5451,1299500.0],["2025-09-09",37.6201,38.3748,37.6201,38.1545,1494500.0],["2025-09-10",37.6951,38.1826,36.6799,37.0483,2404300.0],["2025-09-11",36.6639,37.3014,36.1952,37.2264,1825200.0],["2025-09-12",37.2264,37.2498,36.6733,36.8327,1187500.0],["2025-09-15",36.917,37.1327,36.7249,36.7858,1089700.0],["2025-09-16",36.9733,37.0389,36.8327,36.9077,1022700.0],["2025-09-17",36.8514,37.217,36.7108,36.7858,1198000.0],["2025-09-18",36.7577,37.0858,36.5421,37.0108,1068200.0],["2025-09-19",33.6078,34.5171,33.0313,33.1485,6835800.0],["2025-09-22",33.2516,33.2985,32.7266,32.9422,2336800.0],["2025-09-23",32.8204,33.0041,32.5719,32.736,2281600.0],["2025-09-24",32.8204,33.2891,32.6704,33.0453,2261600.0],["2025-09-25",32.9891,33.1344,32.5485,32.6797,2183000.0],["2025-09-26",32.6704,33.1672,32.6329,32.811,2060600.0],["2025-09-29",32.8672,32.9047,32.0798,32.5204,1461700.0],["2025-09-30",32.2485,32.5485,32.1079,32.3891,1177500.0],["2025-10-01",32.3141,32.5954,32.2485,32.4829,1051100.0],["2025-10-02",32.5204,32.6047,31.9016,32.1923,1259300.0],["2025-10-03",32.3891,32.436,32.1079,32.2579,919500.0],["2025-10-06",32.3141,32.3141,31.1986,31.2267,1844000.0],["2025-10-07",31.2642,31.2736,30.8329,31.2454,2278500.0],["2025-10-08",31.1142,31.4095,30.7392,31.3392,1674600.0],["2025-10-09",31.3392,31.4423,30.7111,30.7111,1425600.0],["2025-10-10",30.5611,30.6811,29.7361,29.7549,1348400.0],["2025-10-13",29.9892,30.4486,29.6658,30.2798,1560900.0],["2025-10-14",29.7924,30.1814,29.6517,30.1486,1113700.0],["2025-10-15",30.2798,30.8048,30.2798,30.7017,1402300.0],["2025-10-16",30.8611,31.2454,30.5611,30.7204,2249200.0],["2025-10-17",30.4767,30.9829,30.4205,30.6361,908400.0],["2025-10-20",30.9923,31.2736,30.7954,31.0298,863700.0],["2025-10-21",31.0298,31.2079,30.7954,31.1704,1015600.0],["2025-10-22",31.2267,31.7001,31.0017,31.5735,1892500.0],["2025-10-23",31.8735,31.9766,31.3767,31.6298,1429100.0],["2025-10-24",31.7516,31.8548,31.5735,31.7142,952600.0],["2025-10-27",31.8829,31.9954,31.3485,31.611,1547300.0],["2025-10-28",31.7704,32.0985,31.6392,31.7329,2295600.0],["2025-10-29",31.9298,31.9673,31.4048,31.6392,1749800.0],["2025-10-30",31.6392,32.0704,31.4517,32.0048,1672100.0],["2025-10-31",32.1266,32.4266,31.8266,31.8266,1635800.0],["2025-11-03",31.7985,33.186,31.7142,32.3141,2328400.0],["2025-11-04",31.8735,32.2579,31.6485,31.7892,1815600.0],["2025-11-05",31.8735,32.1782,31.5454,31.6954,2045800.0],["2025-11-06",31.729,32.1796,31.6523,32.1221,1905300.0],["2025-11-07",32.0262,32.6782,31.8057,32.5152,1739800.0],["2025-11-10",32.6111,32.8125,32.007,32.2276,2528800.0],["2025-11-11",32.3522,32.8173,32.218,32.5056,1245000.0],["2025-11-12",32.3618,32.381,31.6906,31.9303,1965300.0],["2025-11-13",31.8728,32.1221,31.4221,31.7481,2234900.0],["2025-11-14",31.8632,32.1652,31.611,31.9687,1503000.0],["2025-11-17",31.9974,32.3235,31.1728,31.2304,1521600.0],["2025-11-18",31.1632,31.3982,30.9906,31.0194,2005300.0],["2025-11-19",30.8276,31.0482,30.5016,30.7222,1643200.0],["2025-11-20",30.8468,31.3646,30.7078,31.2591,3167000.0],["2025-11-21",31.2879,31.5036,30.9091,31.3934,1443500.0],["2025-11-24",31.2591,31.2687,30.4383,30.7893,2429100.0],["2025-11-25",30.5208,31.4077,30.4824,31.3646,2703000.0],["2025-11-26",31.4413,31.9447,31.4029,31.7673,2411900.0],["2025-11-28",31.8153,32.4769,31.8153,32.2947,1029500.0],["2025-12-01",32.1796,32.5248,32.1796,32.2563,1160700.0],["2025-12-02",32.2947,32.2947,31.8153,31.8249,1207400.0],["2025-12-03",31.9303,32.8077,31.9303,32.7454,1009800.0],["2025-12-04",32.6591,33.0043,32.6591,32.7645,827400.0],["2025-12-05",32.8413,33.1289,32.7262,32.8125,805900.0],["2025-12-08",32.7262,33.1366,32.5057,32.87,1995400.0],["2025-12-09",32.9563,33.7426,32.7741,33.2919,1714800.0],["2025-12-10",33.3686,33.3686,32.8173,33.0522,1185700.0],["2025-12-11",33.0138,33.2727,32.8796,33.033,1641700.0],["2025-12-12",33.1193,33.7522,33.1193,33.3974,1562800.0],["2025-12-15",33.4453,33.4453,32.9755,33.2727,1104400.0],["2025-12-16",33.0714,33.2727,32.5967,32.6878,1138100.0],["2025-12-17",32.7454,33.0714,32.6878,32.9659,1129200.0],["2025-12-18",33.1577,33.2152,32.5248,32.5248,1601600.0],["2025-12-19",32.4673,32.6782,32.3426,32.4673,2410200.0],["2025-12-22",32.5536,32.7262,32.3426,32.6782,861200.0],["2025-12-23",32.7837,32.9467,32.6111,32.9467,843000.0],["2025-12-24",32.9467,33.1577,32.9275,33.0618,350200.0],["2025-12-26",33.081,33.1145,32.7933,32.9755,601200.0],["2025-12-29",33.0522,33.2037,32.7981,32.8604,1102900.0],["2025-12-30",32.9371,33.1241,32.8508,33.0522,683100.0],["2025-12-31",33.0043,33.1816,32.8221,33.081,1183800.0],["2026-01-02",33.1577,33.3878,32.707,33.2248,881200.0],["2026-01-05",33.244,33.2536,32.242,32.5248,2628600.0],["2026-01-06",32.6399,32.6782,31.9802,31.9974,1471700.0],["2026-01-07",31.8824,32.2995,31.8057,31.8632,1219700.0],["2026-01-08",31.9495,32.4002,31.8728,32.2084,2014600.0],["2026-01-09",32.381,32.7454,32.381,32.5632,1418200.0],["2026-01-12",32.544,32.8508,32.5152,32.6782,1011300.0],["2026-01-13",32.8221,33.4166,32.7645,33.3015,1219400.0],["2026-01-14",33.359,33.8768,33.3207,33.4933,1070600.0],["2026-01-15",33.3207,33.5508,33.1289,33.4549,1198400.0],["2026-01-16",33.4549,33.8481,33.4453,33.5316,1144600.0],["2026-01-20",33.6036,33.9631,33.2536,33.2919,1126400.0],["2026-01-21",33.6275,33.8864,32.9084,33.0426,1828800.0],["2026-01-22",33.0906,33.5988,32.8988,33.407,1345900.0],["2026-01-23",33.8001,34.107,33.6755,33.8385,1772400.0],["2026-01-26",34.27,34.2776,33.5796,33.6851,1227200.0],["2026-01-27",33.6563,34.2412,33.6179,34.1549,1578100.0],["2026-01-28",34.2891,34.7782,34.1837,34.5097,2380300.0],["2026-01-29",34.9891,35.0946,34.433,34.5576,1706000.0],["2026-01-30",34.5193,34.6535,33.3494,34.0111,2297100.0],["2026-02-02",33.5604,34.0494,33.1289,33.5316,2559700.0],["2026-02-03",33.5508,33.8577,33.2344,33.7138,2459800.0],["2026-02-04",33.896,34.6343,33.7522,34.5864,1953600.0],["2026-02-05",34.2866,34.2866,33.738,34.2083,1958500.0],["2026-02-06",34.2866,35.0115,34.1201,35.0018,1385000.0],["2026-02-09",34.9626,35.5503,34.894,35.4818,1381100.0],["2026-02-10",35.5699,35.854,35.3054,35.6875,1270100.0],["2026-02-11",35.903,36.3144,35.472,35.6581,1199400.0],["2026-02-12",35.4524,35.903,35.0017,35.1291,1212100.0],["2026-02-13",35.1095,36.1479,35.0213,35.9324,978200.0],["2026-02-17",36.0401,36.1753,35.5895,36.0303,1379000.0],["2026-02-18",36.3634,36.6955,36.1969,36.6083,1187600.0],["2026-02-19",36.8042,37.2353,36.4712,36.7553,1200200.0],["2026-02-20",36.7357,37.1667,36.5104,37.1177,1409100.0],["2026-02-23",37.1863,37.49,36.7651,37.2059,1361600.0],["2026-02-24",37.1961,37.4067,36.7847,37.2941,1211500.0],["2026-02-25",37.3626,37.392,36.5789,37.392,940100.0],["2026-02-26",37.059,37.9112,36.863,37.8231,1907500.0],["2026-02-27",38.0484,38.1561,37.5683,37.8916,2266000.0],["2026-03-02",38.4696,38.9692,37.872,38.6851,1633100.0],["2026-03-03",38.9986,39.0868,38.0778,38.6655,1482600.0],["2026-03-04",38.4402,38.7939,38.019,38.2933,1518400.0],["2026-03-05",38.3325,38.8614,37.8309,38.0778,1335700.0],["2026-03-06",38.2149,38.5186,37.7741,38.4598,2006100.0],["2026-03-09",38.7439,38.7439,37.9896,38.1267,1176200.0],["2026-03-10",37.9014,38.3667,37.6663,38.0484,1336300.0],["2026-03-11",37.9896,38.5578,37.9602,38.548,1035300.0],["2026-03-12",38.597,38.8252,38.1267,38.1267,1238700.0],["2026-03-13",38.2051,38.6655,38.0582,38.1953,1483900.0],["2026-03-16",38.3716,38.7292,37.9504,38.5382,1712800.0],["2026-03-17",38.7243,39.3708,38.6655,38.8125,1538100.0],["2026-03-18",38.9104,39.0133,38.401,38.6557,1516500.0],["2026-03-19",38.881,39.5668,38.8027,38.8712,1753300.0],["2026-03-20",38.979,39.5374,38.7439,38.7831,1383200.0],["2026-03-23",38.3422,39.4688,38.2443,39.2925,1245400.0],["2026-03-24",39.3317,39.9586,39.2925,39.3415,826200.0],["2026-03-25",39.3023,39.3806,38.7537,38.9398,884500.0],["2026-03-26",38.9692,39.4688,38.7929,39.2239,1286600.0],["2026-03-27",39.3023,39.4198,38.8467,38.979,1110500.0],["2026-03-30",39.2435,39.4051,38.6655,38.6949,1123800.0],["2026-03-31",38.8125,38.8321,37.6957,38.0778,1674500.0],["2026-04-01",37.7643,37.9014,36.4437,37.343,1630200.0],["2026-04-02",38.0876,38.2247,37.6369,38.019,902300.0],["2026-04-06",37.8622,38.161,37.681,38.1169,1788300.0],["2026-04-07",38.1463,38.7243,38.1463,38.548,1404500.0],["2026-04-08",37.6369,38.8223,36.9267,38.7733,2125900.0],["2026-04-09",38.7047,39.5766,38.4255,38.5186,1488500.0],["2026-04-10",38.5676,38.8663,38.5088,38.7635,923000.0],["2026-04-13",38.8908,38.9477,37.3137,37.5292,1458100.0],["2026-04-14",37.4116,37.4214,36.2753,36.7847,2218000.0],["2026-04-15",36.7259,36.863,36.2655,36.4908,2489400.0],["2026-04-16",36.53,37.2059,36.53,37.01,3454200.0],["2026-04-17",36.7259,37.1079,36.1871,37.0981,2268900.0],["2026-04-20",36.6083,36.9512,36.0401,36.1969,2295800.0],["2026-04-21",36.2851,36.6181,35.7561,36.5006,3200800.0],["2026-04-22",36.7651,37.1373,36.6279,36.8826,1090700.0],["2026-04-23",37.0883,37.3724,36.9022,37.0883,2310600.0],["2026-04-24",37.0002,37.1373,36.1626,36.5789,1970800.0],["2026-04-27",36.6867,37.0296,36.192,36.2655,1873700.0],["2026-04-28",37.0002,37.0981,36.5544,37.0394,4365500.0],["2026-04-29",37.2157,37.7055,37.2157,37.539,1347400.0],["2026-04-30",37.4998,38.3912,37.3234,38.3031,2340700.0],["2026-05-01",38.1561,38.1884,37.2941,37.343,2004800.0],["2026-05-04",38.0778,39.1161,37.5977,38.7145,6469500.0],["2026-05-05",38.7145,38.7243,37.5488,38.3814,4790400.0],["2026-05-06",37.7545,38.1365,37.0492,37.441,4670800.0],["2026-05-07",37.01,38.61,36.72,38.61,3916300.0],["2026-05-08",38.59,38.84,37.95,38.17,2342000.0],["2026-05-11",38.27,39.34,38.17,39.19,2614800.0],["2026-05-12",39.32,39.32,38.67,39.02,2385200.0],["2026-05-13",38.96,39.26,38.495,38.82,2150000.0],["2026-05-14",38.89,39.275,38.78,39.23,1205100.0],["2026-05-15",39.45,40.01,39.085,39.9,3387000.0],["2026-05-18",40.0,40.66,39.65,40.6,2225500.0],["2026-05-19",40.78,40.8,40.26,40.73,2422400.0],["2026-05-20",40.66,41.09,40.0,40.05,2566200.0],["2026-05-21",40.33,40.37,39.55,39.79,2073800.0],["2026-05-22",39.67,40.8,39.65,40.68,2000700.0],["2026-05-26",40.29,40.48,39.395,39.56,2176000.0],["2026-05-27",39.07,39.25,38.34,38.37,2474200.0],["2026-05-28",38.59,38.85,38.16,38.34,2329300.0],["2026-05-29",38.3,38.3,37.42,37.5,1421600.0],["2026-06-01",37.79,38.41,37.66,37.92,828900.0],["2026-06-02",37.85,38.74,37.85,38.19,1706700.0],["2026-06-03",38.33,38.98,38.22,38.47,1779100.0],["2026-06-04",38.51,39.09,38.38,38.97,1596500.0],["2026-06-05",38.91,39.095,38.63,38.82,587400.0],["2026-06-08",38.93,39.26,38.6,38.94,802300.0],["2026-06-09",38.74,38.895,38.27,38.58,1023200.0],["2026-06-10",38.31,39.32,38.31,38.78,743500.0],["2026-06-11",38.96,39.08,38.5,38.63,1052500.0],["2026-06-12",38.1,38.795,38.0,38.49,1302900.0],["2026-06-15",37.87,37.87,37.38,37.46,1278600.0],["2026-06-16",37.16,37.39,36.91,37.17,1267800.0],["2026-06-17",37.14,37.16,36.51,36.72,1259000.0],["2026-06-18",36.5,37.205,35.86,36.79,4581100.0],["2026-06-22",37.12,37.45,36.975,37.21,879400.0],["2026-06-23",37.15,38.01,36.97,38.0,750900.0],["2026-06-24",37.52,37.74,37.09,37.28,684800.0],["2026-06-25",37.25,38.0,37.25,37.88,560500.0],["2026-06-26",37.79,37.935,37.55,37.67,1065400.0],["2026-06-29",37.7,38.0,37.265,37.34,598900.0],["2026-06-30",37.44,37.9,37.43,37.6,590000.0],["2026-07-01",37.61,37.96,37.5,37.79,542800.0],["2026-07-02",38.17,38.29,37.86,38.16,861900.0],["2026-07-06",38.17,38.58,37.99,38.18,574777.862892],["2026-07-07",38.32,39.38,38.32,39.15,636063.666555],["2026-07-08",39.35,39.44,38.86,38.99,678197.767823],["2026-07-09",38.98,39.125,38.72,38.78,1064943.209462],["2026-07-10",38.78,38.88,38.31,38.63,682092.185038],["2026-07-13",39.16,39.46,38.975,39.21,733967.262243],["2026-07-14",39.39,39.85,39.165,39.85,921147.630746],["2026-07-15",40,40.16,39.18,39.29,713039.969757],["2026-07-16",39.43,40.3458,39.43,40.1,977286.238732],["2026-07-17",40.57,40.63,40.07,40.34,933113.9872],["2026-07-20",40.44,40.86,40.15,40.2,701996.432838],["2026-07-21",40.41,40.41,39.65,39.97,774323.672418],["2026-07-22",40.36,40.8,40.2,40.77,918234.457545],["2026-07-23",41.25,41.25,40.385,40.48,744524.408172],["2026-07-24",40.65,41.29,40.62,40.64,487245.323788],["2026-07-27",40.01,40.3551,39.6701,39.81,827618.607582],["2026-07-28",40.2,40.555,39.85,39.98,1156980.712227],["2026-07-29",40.45,40.8999,40.25,40.45,996574.43739],["2026-07-30",40.21,40.38,39.765,40.27,695655.406263],["2026-07-31",40.25,40.96,40.085,40.83,1590349.076955],["2026-08-03",40.01,41.44,40.01,40.77,1784389.615683],["2026-08-04",40.66,40.69,39.84,40.28,1239436.735698],["2026-08-05",40.5,40.5,39.87,40.12,1528940.182772],["2026-08-06",39.9,40.32,39.58,39.94,1850859.407419],["2026-08-07",39.69,40.32,39.51,39.8,1401393.948629],["2026-08-10",40.02,40.775,40,40.45,305074.59652],["2026-08-11",40.66,40.975,40.49,40.54,894684.659449],["2026-08-12",40.6,40.83,40.065,40.08,816042.982557],["2026-08-13",40,40.3438,39.75,39.78,775008.899659],["2026-08-14",39.78,40.58,39.7663,40.53,1258690.944162]]}