{"t":"INSW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-11-16",5.1671,5.6586,5.1442,5.6586,2600.0],["2016-11-17",5.1556,9.0252,5.1556,8.7531,7400.0],["2016-11-18",8.1964,8.1964,7.4305,7.9735,700.0],["2016-11-21",8.0364,8.0364,8.0364,8.0364,200.0],["2016-11-22",8.8366,8.8366,8.8366,8.8366,100.0],["2016-11-23",9.1795,9.2081,9.0824,9.1452,1100.0],["2016-11-25",9.1452,9.1452,9.1452,9.1452,0.0],["2016-11-28",8.8503,9.0709,8.8503,9.0709,700.0],["2016-11-29",9.0709,9.0709,9.0709,9.0709,0.0],["2016-11-30",8.8537,8.8537,8.5737,8.5737,1500.0],["2016-12-01",8.2021,9.5396,7.1819,7.4019,382700.0],["2016-12-02",7.3448,7.3733,6.3045,6.6189,329600.0],["2016-12-05",6.4474,6.4474,5.9215,6.0816,325500.0],["2016-12-06",6.093,7.0133,6.093,6.8589,216100.0],["2016-12-07",6.8589,7.3905,6.8532,7.1562,194600.0],["2016-12-08",7.2647,8.2593,7.2647,7.7392,351500.0],["2016-12-09",7.9449,8.2536,7.9015,8.2079,192200.0],["2016-12-12",8.3507,8.5737,8.2347,8.5051,224400.0],["2016-12-13",8.5051,8.5737,8.1055,8.1393,229900.0],["2016-12-14",8.1221,8.305,7.7306,7.8992,182000.0],["2016-12-15",7.8821,8.0993,7.7735,7.842,197300.0],["2016-12-16",7.8706,8.1221,7.842,8.0249,494500.0],["2016-12-19",7.9964,8.1507,7.9049,7.9735,105500.0],["2016-12-20",7.9849,8.0421,7.7449,7.8249,94200.0],["2016-12-21",7.7735,7.8821,7.4705,7.602,121400.0],["2016-12-22",7.642,7.642,7.1962,7.4362,84700.0],["2016-12-23",7.6077,8.0592,7.6077,8.0021,390400.0],["2016-12-27",8.0592,8.1964,7.8443,7.9449,288400.0],["2016-12-28",8.0021,8.0307,7.8706,7.9621,174700.0],["2016-12-29",8.0078,8.0364,7.8878,7.9163,64100.0],["2016-12-30",7.9106,8.0535,7.8592,8.0249,109000.0],["2017-01-03",8.0821,8.4879,8.0821,8.225,317900.0],["2017-01-04",8.2593,8.5794,8.2593,8.4593,337500.0],["2017-01-05",8.5851,8.6308,8.4193,8.5908,463500.0],["2017-01-06",8.6137,8.7966,8.4708,8.7623,172500.0],["2017-01-09",8.7623,9.2253,8.6022,9.0824,91500.0],["2017-01-10",9.1338,9.2481,8.9509,9.0538,153300.0],["2017-01-11",9.0881,9.1995,8.6937,9.0023,120600.0],["2017-01-12",8.9966,9.1452,8.9909,9.0709,181500.0],["2017-01-13",9.0881,9.2195,9.0424,9.1281,74100.0],["2017-01-17",9.2081,9.4882,9.0852,9.4653,101100.0],["2017-01-18",9.4882,9.9112,9.4139,9.7397,155800.0],["2017-01-19",9.774,9.9169,9.694,9.7568,144500.0],["2017-01-20",9.7625,9.8883,9.5116,9.814,92200.0],["2017-01-23",9.8083,9.8883,9.734,9.7683,106900.0],["2017-01-24",9.8254,10.277,9.8254,10.2541,85100.0],["2017-01-25",10.2598,10.3844,10.2598,10.3513,76400.0],["2017-01-26",10.317,10.3398,10.1741,10.277,138400.0],["2017-01-27",10.2655,10.4199,10.2541,10.3456,138900.0],["2017-01-30",10.277,10.4199,10.1426,10.1626,228100.0],["2017-01-31",10.1169,10.2084,9.8654,9.934,92400.0],["2017-02-01",10.0426,10.1284,9.8489,9.9797,80800.0],["2017-02-02",10.0026,10.0026,9.7568,9.7683,99600.0],["2017-02-03",9.8368,9.9683,9.7454,9.9454,70200.0],["2017-02-06",9.9454,10.1226,9.934,9.9454,90300.0],["2017-02-07",9.9969,10.0769,9.7797,9.8769,151400.0],["2017-02-08",9.8254,10.1169,9.6139,10.0483,352500.0],["2017-02-09",10.0941,10.2198,10.0883,10.1741,88600.0],["2017-02-10",10.1741,10.2884,10.1341,10.1684,112300.0],["2017-02-13",10.2084,10.2884,10.1455,10.2712,115800.0],["2017-02-14",10.2541,10.4713,10.2541,10.4084,94500.0],["2017-02-15",10.477,10.4942,10.357,10.4313,97000.0],["2017-02-16",10.4141,10.5399,10.3913,10.4656,118800.0],["2017-02-17",10.5342,10.6256,10.4656,10.5799,91700.0],["2017-02-21",10.6313,10.6885,10.5856,10.6714,83900.0],["2017-02-22",10.6942,10.7285,10.5856,10.7285,110700.0],["2017-02-23",10.7342,10.8771,10.6942,10.7857,87900.0],["2017-02-24",10.6828,11.0314,10.6542,10.9114,109100.0],["2017-02-27",10.9114,11.06,10.86,10.8943,816200.0],["2017-02-28",10.8428,10.9171,10.6771,10.7171,317900.0],["2017-03-01",10.7228,10.8714,10.6485,10.6885,434700.0],["2017-03-02",10.6885,10.8028,10.6656,10.7457,157100.0],["2017-03-03",10.7742,10.8485,10.6714,10.6885,83700.0],["2017-03-06",10.6999,10.8543,10.6085,10.7228,224200.0],["2017-03-07",10.82,10.8543,10.317,10.5456,280100.0],["2017-03-08",10.5685,10.6714,10.4484,10.4484,78000.0],["2017-03-09",10.5056,10.5685,10.3627,10.4599,83900.0],["2017-03-10",10.5513,10.5999,10.4942,10.5628,115600.0],["2017-03-13",10.6142,10.7742,10.6142,10.7228,632000.0],["2017-03-14",10.6599,10.7914,10.5913,10.6142,285200.0],["2017-03-15",10.6199,10.7857,10.6085,10.7857,323700.0],["2017-03-16",10.8314,10.88,10.7571,10.8428,168300.0],["2017-03-17",10.7971,10.9686,10.6771,10.8028,706900.0],["2017-03-20",10.7914,10.9714,10.7914,10.8943,108300.0],["2017-03-21",10.9171,11.2887,10.8885,11.2544,194500.0],["2017-03-22",11.2086,11.3572,11.1343,11.3458,104000.0],["2017-03-23",11.3344,11.403,11.1343,11.3401,92300.0],["2017-03-24",11.3458,11.4087,11.2887,11.3458,57400.0],["2017-03-27",11.2429,11.3687,11.06,11.3401,98900.0],["2017-03-28",11.3344,11.6888,11.2544,11.6659,211800.0],["2017-03-29",10.8657,11.16,10.4427,10.9343,482800.0],["2017-03-30",10.8714,10.9914,10.8,10.98,138500.0],["2017-03-31",10.9629,10.98,10.7971,10.9286,144700.0],["2017-04-03",10.9171,10.9914,10.7171,10.9571,212300.0],["2017-04-04",10.9457,10.9743,10.6171,10.7571,240200.0],["2017-04-05",10.7056,10.86,10.6542,10.6999,206800.0],["2017-04-06",10.6885,10.8657,10.6656,10.8485,153500.0],["2017-04-07",10.8714,10.8714,10.7285,10.78,100200.0],["2017-04-10",10.7285,11.06,10.7285,10.9571,102900.0],["2017-04-11",10.9571,11.0629,10.9286,10.9743,122300.0],["2017-04-12",10.9343,10.9343,10.7285,10.7457,72700.0],["2017-04-13",10.6771,10.7571,10.5456,10.6485,72900.0],["2017-04-17",10.6885,10.8714,10.6885,10.7914,69100.0],["2017-04-18",10.7457,10.9257,10.6942,10.86,367100.0],["2017-04-19",10.8485,10.9057,10.7914,10.8314,67300.0],["2017-04-20",10.8314,11.1858,10.7742,10.8543,255400.0],["2017-04-21",10.8142,10.9743,10.8028,10.94,135100.0],["2017-04-24",11.0029,11.0314,10.9171,10.9686,114800.0],["2017-04-25",11.0429,11.2029,10.9857,11.0943,122700.0],["2017-04-26",11.0543,11.2258,11.0543,11.1858,92700.0],["2017-04-27",11.1801,11.2029,11.1458,11.1686,45800.0],["2017-04-28",11.2029,11.2029,11.0372,11.0486,109200.0],["2017-05-01",11.1172,11.1686,11.1,11.1343,51500.0],["2017-05-02",11.1343,11.4373,11.1343,11.2887,100600.0],["2017-05-03",11.2315,11.3572,11.1686,11.2201,52800.0],["2017-05-04",11.2201,11.4544,11.2201,11.3287,148700.0],["2017-05-05",11.3458,11.443,11.2938,11.403,68800.0],["2017-05-08",11.3572,11.4601,11.2772,11.3115,54300.0],["2017-05-09",11.3229,11.4487,11.2429,11.3572,110500.0],["2017-05-10",11.7173,12.4861,11.7173,12.066,255400.0],["2017-05-11",11.9745,12.0689,11.7974,12.0031,59300.0],["2017-05-12",12.0146,12.1517,11.6602,11.6773,40500.0],["2017-05-15",11.7459,11.8145,11.4087,11.4087,64700.0],["2017-05-16",11.4373,11.7059,11.3973,11.4201,110900.0],["2017-05-17",11.3915,11.7173,11.1286,11.6545,108100.0],["2017-05-18",11.6545,11.9145,11.6545,11.7974,117200.0],["2017-05-19",11.7402,12.0031,11.7402,11.9574,88300.0],["2017-05-22",11.9117,11.9345,11.7059,11.8088,94900.0],["2017-05-23",11.7631,11.7631,11.603,11.6145,52300.0],["2017-05-24",11.6087,11.7631,11.4316,11.4887,45100.0],["2017-05-25",11.4773,11.5859,11.4773,11.5344,74100.0],["2017-05-26",11.4773,11.7974,11.4773,11.7516,93300.0],["2017-05-30",11.683,11.683,11.4087,11.4144,119500.0],["2017-05-31",11.4315,11.4315,11.2544,11.3058,178000.0],["2017-06-01",11.2601,11.443,11.1886,11.3172,87700.0],["2017-06-02",11.3287,11.3973,11.2544,11.3458,95100.0],["2017-06-05",11.3001,11.3915,11.2544,11.3515,53200.0],["2017-06-06",11.3115,11.4258,11.06,11.3572,105300.0],["2017-06-07",11.3858,11.483,11.2589,11.4315,92900.0],["2017-06-08",11.363,11.5173,11.2772,11.4487,83600.0],["2017-06-09",11.4258,11.4601,11.2772,11.3344,146400.0],["2017-06-12",11.363,11.5744,11.363,11.403,132200.0],["2017-06-13",11.6773,11.9403,11.4315,11.7516,215300.0],["2017-06-14",11.6888,11.8317,11.4601,11.5059,362600.0],["2017-06-15",11.4258,11.5744,11.0057,11.2029,440600.0],["2017-06-16",11.1058,11.4716,11.1058,11.3687,365400.0],["2017-06-19",11.3973,11.7459,11.3087,11.6888,223000.0],["2017-06-20",11.6087,11.9488,11.6087,11.7631,161800.0],["2017-06-21",11.7631,11.9288,11.5459,11.6716,145300.0],["2017-06-22",11.6888,11.8031,11.6087,11.6888,81500.0],["2017-06-23",11.7231,11.9745,11.643,11.9403,1558200.0],["2017-06-26",11.9288,12.2946,11.8145,12.0946,211400.0],["2017-06-27",12.1575,12.2889,12.0431,12.1403,144800.0],["2017-06-28",12.2089,12.2775,12.1117,12.1632,116500.0],["2017-06-29",12.2032,12.3689,12.0031,12.3575,142400.0],["2017-06-30",12.4318,12.5461,12.3289,12.3861,162800.0],["2017-07-03",12.3975,12.5633,12.3975,12.5118,113300.0],["2017-07-05",12.489,12.6376,12.4547,12.6319,193900.0],["2017-07-06",12.6204,12.6204,12.4089,12.449,107600.0],["2017-07-07",12.4947,12.4947,12.2146,12.3461,159600.0],["2017-07-10",12.4089,12.4318,12.2489,12.2946,151400.0],["2017-07-11",12.3003,12.5861,12.2146,12.5633,159400.0],["2017-07-12",12.6662,12.9034,12.6604,12.7748,161700.0],["2017-07-13",12.7462,12.8834,12.7176,12.7633,122300.0],["2017-07-14",12.8033,12.8033,12.6204,12.6319,67300.0],["2017-07-17",12.5861,12.8519,12.5118,12.6833,208400.0],["2017-07-18",12.649,12.8205,12.5376,12.689,236200.0],["2017-07-19",12.7405,13.0291,12.7405,12.8662,335300.0],["2017-07-20",12.7976,13.1063,12.7976,12.9462,114300.0],["2017-07-21",13.1177,13.3921,12.9634,12.992,383400.0],["2017-07-24",13.0205,13.1234,12.8262,12.9348,193700.0],["2017-07-25",13.032,13.1749,12.9691,13.1577,322200.0],["2017-07-26",13.1806,13.2263,13.0834,13.0891,141000.0],["2017-07-27",13.0834,13.2206,13.0148,13.1234,161100.0],["2017-07-28",13.072,13.3435,12.8548,12.8548,158500.0],["2017-07-31",12.8548,13.1634,12.8205,13.0377,147600.0],["2017-08-01",13.1006,13.1177,12.9977,13.0434,113000.0],["2017-08-02",13.0548,13.0777,12.7462,12.8491,145100.0],["2017-08-03",12.8948,13.032,12.7462,12.8148,187600.0],["2017-08-04",12.8148,12.9062,12.769,12.8319,119000.0],["2017-08-07",12.7919,12.9062,12.6547,12.6947,128600.0],["2017-08-08",12.7176,12.8205,12.549,12.5861,272900.0],["2017-08-09",12.0031,13.012,11.6888,12.2832,283500.0],["2017-08-10",12.2661,12.4061,12.1003,12.1975,155800.0],["2017-08-11",12.106,12.3861,11.7745,11.9974,321300.0],["2017-08-14",12.0203,12.1575,11.7745,11.8145,110500.0],["2017-08-15",11.7745,11.7745,11.0772,11.0772,161300.0],["2017-08-16",11.0715,11.3172,11.0372,11.1515,136600.0],["2017-08-17",11.0772,11.0943,10.597,10.6028,183300.0],["2017-08-18",10.5056,10.7857,10.477,10.7171,140900.0],["2017-08-21",10.7342,10.7342,10.277,10.3913,105900.0],["2017-08-22",10.4599,10.5285,10.3513,10.4256,84500.0],["2017-08-23",10.3741,10.597,10.3227,10.517,165000.0],["2017-08-24",10.5227,10.9571,10.4599,10.7285,391100.0],["2017-08-25",10.7514,10.9114,10.5742,10.7514,109000.0],["2017-08-28",10.7628,10.8514,10.3684,10.4313,260600.0],["2017-08-29",10.4542,10.82,10.357,10.7857,190000.0],["2017-08-30",10.7514,10.7942,10.437,10.4713,160200.0],["2017-08-31",10.5399,10.6028,10.4084,10.5399,141600.0],["2017-09-01",10.5056,10.5856,10.437,10.5285,75500.0],["2017-09-05",10.5456,10.6028,10.3284,10.5285,338300.0],["2017-09-06",10.5342,10.7142,10.3856,10.4199,189600.0],["2017-09-07",10.437,10.5913,10.2712,10.3627,150800.0],["2017-09-08",10.3456,10.4027,10.1912,10.2827,229900.0],["2017-09-11",10.3456,10.4713,10.277,10.3456,149400.0],["2017-09-12",10.4027,10.6228,10.3398,10.517,135700.0],["2017-09-13",10.5227,10.5227,10.3627,10.4027,150700.0],["2017-09-14",10.4027,10.5256,10.3798,10.4599,158500.0],["2017-09-15",10.4942,10.5227,10.3856,10.4542,307700.0],["2017-09-18",10.4542,10.6542,10.4027,10.6313,166300.0],["2017-09-19",10.6085,10.9457,10.5856,10.7628,251400.0],["2017-09-20",10.7457,11.6116,10.7457,11.2258,272400.0],["2017-09-21",11.1801,11.3744,11.0029,11.0143,140900.0],["2017-09-22",10.9857,11.4258,10.9857,11.3858,156100.0],["2017-09-25",11.403,11.8802,11.403,11.5744,213900.0],["2017-09-26",11.5573,11.6545,11.3172,11.3458,136800.0],["2017-09-27",11.3515,11.563,11.1972,11.4887,117100.0],["2017-09-28",11.4773,11.4773,11.1915,11.2486,98800.0],["2017-09-29",11.3287,11.3973,11.1572,11.2601,332000.0],["2017-10-02",11.3287,11.5116,11.1858,11.3801,110800.0],["2017-10-03",11.3744,11.6145,11.3344,11.523,108300.0],["2017-10-04",11.5687,11.8031,11.2715,11.3744,184800.0],["2017-10-05",11.3973,11.6145,11.363,11.603,108200.0],["2017-10-06",11.5287,11.6659,11.5001,11.5401,53400.0],["2017-10-09",11.6087,11.8202,11.5516,11.6373,156500.0],["2017-10-10",11.7345,11.8031,11.5001,11.5802,75500.0],["2017-10-11",11.6373,11.7916,11.5687,11.6659,62400.0],["2017-10-12",11.6659,11.7631,11.5173,11.6259,99200.0],["2017-10-13",11.7002,11.7745,11.5916,11.6487,203500.0],["2017-10-16",11.7345,12.0146,11.6487,11.7059,118000.0],["2017-10-17",11.7345,11.9603,11.6602,11.7745,118600.0],["2017-10-18",11.7745,11.7745,11.3287,11.5802,746400.0],["2017-10-19",11.4716,11.6516,11.3401,11.5516,129300.0],["2017-10-20",11.6488,11.7345,11.4544,11.523,133500.0],["2017-10-23",11.5344,11.5687,11.3344,11.3458,79100.0],["2017-10-24",11.3401,11.4887,11.2772,11.2944,86100.0],["2017-10-25",11.2887,11.4087,11.1017,11.3401,125100.0],["2017-10-26",11.3687,11.5287,11.3275,11.3401,111000.0],["2017-10-27",11.2829,11.5402,11.2715,11.483,138800.0],["2017-10-30",11.4316,11.5516,11.2744,11.4373,186900.0],["2017-10-31",11.5001,11.5859,11.3973,11.5116,148800.0],["2017-11-01",11.6259,11.7745,11.4258,11.5687,166000.0],["2017-11-02",11.5459,11.683,11.4887,11.6087,184200.0],["2017-11-03",11.6659,12.0031,11.5687,11.8431,194600.0],["2017-11-06",11.8259,11.8488,11.6316,11.6945,139200.0],["2017-11-07",11.6888,11.7459,11.2772,11.5401,157300.0],["2017-11-08",11.4716,11.9631,11.3973,11.9345,159100.0],["2017-11-09",10.86,11.4944,10.7056,11.0314,320800.0],["2017-11-10",10.9286,10.9914,10.6542,10.8485,294400.0],["2017-11-13",10.7742,10.8657,10.4942,10.4999,231400.0],["2017-11-14",10.4199,10.437,9.9683,10.0026,294900.0],["2017-11-15",9.9054,9.9054,9.6082,9.7225,567000.0],["2017-11-16",9.7168,9.9426,9.694,9.8083,276100.0],["2017-11-17",9.774,9.9169,9.6997,9.814,126300.0],["2017-11-20",9.8426,9.8883,9.7111,9.854,182000.0],["2017-11-21",9.9283,10.014,9.774,9.8311,168700.0],["2017-11-22",9.8368,10.0912,9.814,9.8597,105500.0],["2017-11-24",9.9112,9.9855,9.8483,9.9454,73100.0],["2017-11-27",9.9855,9.9883,9.694,9.7282,308100.0],["2017-11-28",9.7111,9.8654,9.6825,9.8426,212300.0],["2017-11-29",9.8368,9.974,9.5396,9.6539,230400.0],["2017-11-30",9.6768,9.814,9.3853,9.7111,378100.0],["2017-12-01",9.7282,9.8311,9.3567,9.5739,215200.0],["2017-12-04",9.6482,9.8597,9.6482,9.7911,205600.0],["2017-12-05",9.814,9.8654,9.6539,9.6711,241600.0],["2017-12-06",9.694,9.7797,9.4596,9.5339,206000.0],["2017-12-07",9.5053,9.7111,9.471,9.5453,266600.0],["2017-12-08",9.5739,9.6997,9.4653,9.5568,173400.0],["2017-12-11",9.5282,9.734,9.511,9.5854,211700.0],["2017-12-12",9.6368,9.9054,9.6025,9.7568,170400.0],["2017-12-13",9.734,9.9054,9.7225,9.7797,132400.0],["2017-12-14",9.7282,9.8597,9.694,9.7454,127100.0],["2017-12-15",9.8026,10.357,9.8026,10.2027,379300.0],["2017-12-18",10.1855,10.5742,10.1684,10.1798,199200.0],["2017-12-19",10.2255,10.4056,9.8711,9.894,155400.0],["2017-12-20",9.9683,10.0769,9.8769,9.934,159400.0],["2017-12-21",9.9797,10.9114,9.9797,10.7628,320400.0],["2017-12-22",10.7514,11.7231,10.7514,11.1629,448500.0],["2017-12-26",11.1458,11.1458,10.6999,10.7857,105300.0],["2017-12-27",10.7742,10.8257,10.5856,10.6371,80300.0],["2017-12-28",10.6313,10.7171,10.5799,10.6656,76800.0],["2017-12-29",10.6542,10.7794,10.4713,10.5513,99400.0],["2018-01-02",10.5399,10.9286,10.5399,10.9286,232800.0],["2018-01-03",10.9743,10.98,10.6999,10.86,101500.0],["2018-01-04",10.9286,11.0257,10.8371,10.9743,149200.0],["2018-01-05",10.9914,11.0029,10.7285,10.7685,142800.0],["2018-01-08",10.7228,10.7228,10.2941,10.3227,223300.0],["2018-01-09",10.357,10.4313,10.2084,10.4027,213500.0],["2018-01-10",10.4542,10.5742,10.4313,10.5113,87300.0],["2018-01-11",10.5456,10.86,10.5056,10.6999,68700.0],["2018-01-12",10.7628,10.82,10.6085,10.6885,73400.0],["2018-01-16",10.9457,11.3915,10.7457,10.82,284300.0],["2018-01-17",10.7857,10.86,10.3627,10.6142,234000.0],["2018-01-18",10.8314,10.8314,10.4713,10.5285,203800.0],["2018-01-19",10.4599,10.6256,10.4084,10.557,180900.0],["2018-01-22",10.5628,10.6028,10.2941,10.4313,126900.0],["2018-01-23",10.4599,10.5913,10.317,10.397,130500.0],["2018-01-24",10.4656,10.557,10.3284,10.3284,152100.0],["2018-01-25",10.3513,10.3513,10.1226,10.1855,192700.0],["2018-01-26",10.2255,10.2255,9.9626,10.0312,157300.0],["2018-01-29",10.0083,10.0426,9.7225,9.8311,330400.0],["2018-01-30",9.7854,9.874,9.5854,9.7111,211000.0],["2018-01-31",9.7168,9.7454,9.3739,9.5396,321400.0],["2018-02-01",9.5053,9.7225,9.4196,9.5168,260300.0],["2018-02-02",9.4653,9.6768,9.431,9.5053,195300.0],["2018-02-05",9.4196,9.6711,9.1452,9.1567,297600.0],["2018-02-06",9.0252,9.4425,8.9652,9.2939,250100.0],["2018-02-07",9.2424,9.3796,9.2138,9.271,143100.0],["2018-02-08",9.2653,9.2967,8.9166,8.9566,221500.0],["2018-02-09",9.0881,9.0881,8.7051,8.9738,209800.0],["2018-02-12",9.0252,9.2081,8.9966,9.1452,166000.0],["2018-02-13",9.0938,9.2253,9.0595,9.1795,153400.0],["2018-02-14",9.0881,9.3339,9.0709,9.2939,102900.0],["2018-02-15",9.2996,9.7568,9.2996,9.6368,237600.0],["2018-02-16",9.5739,9.7082,9.4082,9.5911,88900.0],["2018-02-20",9.5739,9.7683,9.5339,9.5339,188900.0],["2018-02-21",9.5739,9.8511,9.5739,9.6482,134000.0],["2018-02-22",9.6139,9.7683,9.5053,9.5282,109000.0],["2018-02-23",9.5796,9.6025,9.2996,9.391,100100.0],["2018-02-26",9.4025,9.5282,9.3224,9.4768,88800.0],["2018-02-27",9.4996,9.5911,9.471,9.4996,81700.0],["2018-02-28",9.5225,9.5453,9.2881,9.2996,201900.0],["2018-03-01",9.2653,9.4025,9.2281,9.2939,149400.0],["2018-03-02",9.2195,9.5396,9.2195,9.5339,100300.0],["2018-03-05",9.4768,9.9797,9.4768,9.9283,221100.0],["2018-03-06",9.9226,10.0026,9.6597,9.974,157600.0],["2018-03-07",9.7168,10.0883,9.5854,9.6311,188800.0],["2018-03-08",9.6311,10.0712,9.6025,10.0426,147500.0],["2018-03-09",10.0883,10.6714,9.9369,10.6028,263500.0],["2018-03-12",10.6371,11.0029,10.4027,10.98,407500.0],["2018-03-13",11.0486,11.1115,10.82,10.8543,84900.0],["2018-03-14",10.9228,11.0229,10.6313,10.6885,95000.0],["2018-03-15",10.6999,10.9057,10.1284,10.3456,836100.0],["2018-03-16",10.3913,10.9343,10.1226,10.8943,329700.0],["2018-03-19",10.8142,10.8142,10.477,10.7342,149600.0],["2018-03-20",10.7114,10.9228,10.4027,10.4256,151400.0],["2018-03-21",10.357,10.7857,10.3055,10.6542,94200.0],["2018-03-22",10.5456,10.7942,10.1969,10.2427,257900.0],["2018-03-23",10.3055,10.6313,10.3055,10.3284,189100.0],["2018-03-26",10.477,10.6485,10.3741,10.4027,162500.0],["2018-03-27",10.4656,10.6313,10.1626,10.1912,128200.0],["2018-03-28",10.1969,10.2255,9.8683,9.9283,116600.0],["2018-03-29",9.9626,10.1912,9.9112,10.0598,134800.0],["2018-04-02",10.0769,10.2827,9.6539,9.7683,83600.0],["2018-04-03",9.7854,9.9169,9.6597,9.7854,131700.0],["2018-04-04",9.6882,10.0026,9.6254,9.9797,122400.0],["2018-04-05",10.0026,10.4484,10.0026,10.3913,174200.0],["2018-04-06",10.2884,10.6142,10.2884,10.5227,146400.0],["2018-04-09",10.5685,10.6914,10.4427,10.5456,110200.0],["2018-04-10",10.6942,10.9286,10.6085,10.8943,177900.0],["2018-04-11",10.8714,11.3115,10.8714,11.2258,154000.0],["2018-04-12",11.2372,11.3744,11.2372,11.3344,64100.0],["2018-04-13",11.3687,11.3801,11.2944,11.3744,113500.0],["2018-04-16",11.403,11.4487,11.2486,11.4144,69300.0],["2018-04-17",11.443,11.6373,11.363,11.4773,114600.0],["2018-04-18",11.5516,11.683,11.4887,11.6545,133900.0],["2018-04-19",11.6487,11.8488,11.5687,11.6202,94600.0],["2018-04-20",11.7974,11.9231,11.6888,11.8659,123500.0],["2018-04-23",11.9117,12.0317,11.8631,11.9345,137400.0],["2018-04-24",11.946,12.046,11.8831,11.9803,129900.0],["2018-04-25",11.946,11.9917,11.8088,11.8774,92800.0],["2018-04-26",11.8831,12.0088,11.7859,11.8088,90100.0],["2018-04-27",11.8945,11.9231,11.403,11.4544,84000.0],["2018-04-30",11.4716,11.5859,11.3287,11.5059,98100.0],["2018-05-01",11.4887,11.4887,11.2544,11.3801,56100.0],["2018-05-02",11.3687,11.663,11.3687,11.6316,128800.0],["2018-05-03",11.5516,11.6545,11.4087,11.5001,153800.0],["2018-05-04",11.1,11.4716,10.7325,11.06,222500.0],["2018-05-07",11.0943,11.3344,11.0143,11.1972,124300.0],["2018-05-08",11.2429,11.4716,11.2086,11.4201,107900.0],["2018-05-09",11.4601,11.6659,11.3515,11.3572,87500.0],["2018-05-10",11.4201,11.4201,11.0772,11.1686,135700.0],["2018-05-11",11.1743,11.3058,11.1743,11.2887,92600.0],["2018-05-14",11.363,11.3744,11.2029,11.2144,70000.0],["2018-05-15",11.2029,11.2258,10.86,10.8771,87600.0],["2018-05-16",10.9457,10.9743,10.8485,10.9457,134100.0],["2018-05-17",10.9571,11.1115,10.6999,10.7228,83800.0],["2018-05-18",10.7685,10.8314,10.4542,10.5113,77800.0],["2018-05-21",10.5513,11.0086,10.517,10.9972,115900.0],["2018-05-22",11.0086,11.2944,10.9257,11.2601,150900.0],["2018-05-23",11.2258,11.3572,11.1,11.2544,237900.0],["2018-05-24",11.1801,11.2029,10.7571,10.7914,130500.0],["2018-05-25",10.7514,10.7971,10.4542,10.6428,98300.0],["2018-05-29",10.5342,11.1343,10.5342,11.0772,114900.0],["2018-05-30",11.0886,11.6773,11.0829,11.6316,186000.0],["2018-05-31",11.6773,11.9688,11.4687,11.946,249400.0],["2018-06-01",11.9803,12.2889,11.6488,11.683,150500.0],["2018-06-04",11.6259,11.7859,11.3544,11.4087,96300.0],["2018-06-05",11.5344,11.563,11.2201,11.2944,248100.0],["2018-06-06",11.3401,11.7859,11.3344,11.7459,330300.0],["2018-06-07",11.8145,12.1003,11.8031,12.066,90800.0],["2018-06-08",12.0889,12.3289,11.9688,12.2889,141100.0],["2018-06-11",12.2661,12.4775,12.1746,12.4547,242600.0],["2018-06-12",12.4604,12.4604,12.106,12.2946,328100.0],["2018-06-13",12.2775,12.2775,11.6505,11.6716,156200.0],["2018-06-14",11.6716,11.7459,11.3172,11.4544,124400.0],["2018-06-15",11.4258,11.4544,10.9171,11.2601,302700.0],["2018-06-18",11.2601,12.186,11.2601,11.8659,207200.0],["2018-06-19",11.7631,12.1975,11.703,12.1289,235200.0],["2018-06-20",12.1803,12.4261,12.1803,12.3118,186500.0],["2018-06-21",12.3518,12.4147,12.2403,12.3518,172100.0],["2018-06-22",12.4604,13.7864,12.4604,13.5692,1540500.0],["2018-06-25",13.5864,14.0036,13.2492,13.9522,291700.0],["2018-06-26",13.9636,13.9894,13.6321,13.9236,174900.0],["2018-06-27",13.9122,14.1637,13.5007,13.7807,204900.0],["2018-06-28",13.8265,13.9293,13.615,13.655,236700.0],["2018-06-29",13.655,13.735,13.1749,13.2263,103200.0],["2018-07-02",13.1691,13.4035,13.0548,13.3006,73300.0],["2018-07-03",13.1749,13.5692,13.1749,13.4149,63400.0],["2018-07-05",13.4778,13.5578,13.3635,13.4721,71800.0],["2018-07-06",13.5235,13.5692,13.3578,13.5178,74500.0],["2018-07-09",13.5464,13.615,13.4721,13.5692,121600.0],["2018-07-10",13.5978,13.7693,13.5378,13.695,272600.0],["2018-07-11",13.5978,13.8036,12.9577,12.9805,138100.0],["2018-07-12",13.0034,13.1863,12.5919,12.7233,106200.0],["2018-07-13",12.6776,12.8205,12.449,12.4775,60600.0],["2018-07-16",12.4147,12.4147,11.8602,12.186,111100.0],["2018-07-17",12.186,12.3518,12.1575,12.2375,104000.0],["2018-07-18",12.1975,12.4089,12.1174,12.3118,75800.0],["2018-07-19",12.3061,12.6204,12.2889,12.3575,87900.0],["2018-07-20",12.4089,12.4089,12.1346,12.2661,128500.0],["2018-07-23",12.3289,12.3689,12.0088,12.026,108100.0],["2018-07-24",11.9974,12.1632,11.8831,11.9345,92400.0],["2018-07-25",11.9517,12.3346,11.8517,12.3118,107800.0],["2018-07-26",12.3003,12.8091,12.2718,12.7976,113300.0],["2018-07-27",12.7748,12.7919,12.449,12.4661,101900.0],["2018-07-30",12.4661,12.6033,12.3118,12.3175,79400.0],["2018-07-31",12.3461,12.769,12.3461,12.4432,95800.0],["2018-08-01",12.3975,12.4261,12.1232,12.3575,61900.0],["2018-08-02",12.2946,12.6433,12.186,12.609,75700.0],["2018-08-03",12.6319,12.7519,12.1975,12.3003,69700.0],["2018-08-06",12.3061,12.3575,12.1746,12.3061,52100.0],["2018-08-07",12.3918,12.4747,12.1117,12.2432,68000.0],["2018-08-08",12.1975,12.8605,11.9551,12.0431,102900.0],["2018-08-09",12.0374,12.2375,11.7231,11.7288,54800.0],["2018-08-10",11.6316,11.9345,11.563,11.8602,79600.0],["2018-08-13",11.8488,11.8602,11.5287,11.5802,48900.0],["2018-08-14",11.5516,11.6716,11.363,11.4201,46000.0],["2018-08-15",11.3515,11.4201,11.0029,11.2372,96500.0],["2018-08-16",11.2772,11.2887,11.02,11.0943,97300.0],["2018-08-17",11.1286,11.3229,10.9686,11.0715,131900.0],["2018-08-20",11.1229,11.3744,10.9914,11.3572,69900.0],["2018-08-21",11.3744,11.7059,11.3704,11.643,59900.0],["2018-08-22",11.6945,12.0003,11.6945,11.9746,103400.0],["2018-08-23",11.9974,12.146,11.8602,11.9231,79200.0],["2018-08-24",11.986,12.1003,11.8259,12.0717,62000.0],["2018-08-27",12.1003,12.2146,11.9117,11.986,61300.0],["2018-08-28",11.9631,12.1403,11.9288,12.0603,36300.0],["2018-08-29",12.0831,12.1975,11.9745,12.026,52300.0],["2018-08-30",12.0317,12.146,11.9374,12.1346,44400.0],["2018-08-31",12.0317,12.0386,11.5402,11.7288,70000.0],["2018-09-04",11.7516,11.7516,11.2086,11.2372,96800.0],["2018-09-05",11.2029,11.2029,10.7971,10.8543,217000.0],["2018-09-06",10.8543,10.8657,10.3798,10.4027,111700.0],["2018-09-07",10.357,10.6656,10.3307,10.6371,74400.0],["2018-09-10",10.7056,10.9171,10.7056,10.86,104900.0],["2018-09-11",10.8371,10.9171,10.7714,10.8028,147800.0],["2018-09-12",10.78,10.86,10.6028,10.7342,215200.0],["2018-09-13",10.7914,10.8886,10.5742,10.597,63800.0],["2018-09-14",10.5742,10.6599,10.3741,10.4084,276700.0],["2018-09-17",10.4313,10.5742,10.3456,10.3798,83800.0],["2018-09-18",10.4084,10.7171,10.4084,10.6828,89700.0],["2018-09-19",10.6428,11.2029,10.6085,11.1057,128700.0],["2018-09-20",11.2029,11.2887,11.0772,11.14,81500.0],["2018-09-21",11.1458,11.5573,11.1086,11.5173,247300.0],["2018-09-24",11.5116,11.8374,11.3115,11.3973,120800.0],["2018-09-25",12.4604,12.4604,11.6488,11.7002,136200.0],["2018-09-26",11.7573,11.7573,11.1286,11.1629,102400.0],["2018-09-27",11.1515,11.3001,11.0029,11.2201,64500.0],["2018-09-28",11.1972,11.4487,11.0943,11.443,83500.0],["2018-10-01",11.7974,12.4547,11.7459,12.3175,207300.0],["2018-10-02",12.4147,12.7805,12.3575,12.5175,236100.0],["2018-10-03",12.5633,12.7348,12.4461,12.6376,168400.0],["2018-10-04",12.5804,12.7062,12.266,12.3003,74400.0],["2018-10-05",12.2203,12.2832,12.0546,12.2489,63100.0],["2018-10-08",12.2489,12.3575,12.1106,12.3232,53300.0],["2018-10-09",12.3232,12.5747,12.3232,12.5233,74200.0],["2018-10-10",12.4833,12.5747,12.0946,12.106,118500.0],["2018-10-11",11.9917,12.0689,11.7059,11.7345,103400.0],["2018-10-12",11.9288,12.1895,11.6316,11.7573,77800.0],["2018-10-15",11.7573,11.986,11.6316,11.9117,66400.0],["2018-10-16",12.0088,12.3575,11.8659,12.2546,84100.0],["2018-10-17",12.2489,12.4318,12.0317,12.3689,64800.0],["2018-10-18",12.2832,12.4718,12.0203,12.026,54500.0],["2018-10-19",12.146,12.3404,11.9888,12.2946,153600.0],["2018-10-22",12.226,12.2461,12.0317,12.1575,88100.0],["2018-10-23",11.946,12.066,11.6487,12.0146,98700.0],["2018-10-24",12.0717,12.0717,11.2829,11.3001,71000.0],["2018-10-25",11.3915,11.7048,11.2887,11.3115,84600.0],["2018-10-26",11.2601,11.7516,11.2258,11.683,96700.0],["2018-10-29",11.8888,12.6719,11.8774,12.3861,221400.0],["2018-10-30",12.4318,12.569,12.186,12.4318,103100.0],["2018-10-31",12.4318,12.4318,12.2432,12.2946,85400.0],["2018-11-01",12.3804,12.689,12.2946,12.4318,248700.0],["2018-11-02",12.4318,12.769,12.3575,12.4318,201800.0],["2018-11-05",12.4318,12.489,12.3175,12.4261,124300.0],["2018-11-06",12.4032,12.7347,12.3632,12.729,286600.0],["2018-11-07",12.0603,12.1232,11.1286,11.2086,301900.0],["2018-11-08",11.2029,11.2029,10.6685,10.7514,193500.0],["2018-11-09",10.5742,10.5742,10.0198,10.1684,212000.0],["2018-11-12",10.1226,10.1398,9.9054,9.9512,130300.0],["2018-11-13",10.0312,10.237,9.694,9.7683,132600.0],["2018-11-14",9.8483,9.9969,9.6882,9.8426,96900.0],["2018-11-15",9.8083,9.9797,9.7683,9.9454,66100.0],["2018-11-16",9.8654,9.9912,9.6539,9.7511,155200.0],["2018-11-19",9.694,9.8368,9.4282,9.5339,104800.0],["2018-11-20",9.431,9.431,8.9223,9.2024,427800.0],["2018-11-21",9.2596,9.8254,9.2024,9.6539,157300.0],["2018-11-23",9.5396,9.9169,9.5053,9.814,51700.0],["2018-11-26",9.9054,9.9912,9.7683,9.9683,122500.0],["2018-11-27",9.9569,10.98,9.9569,10.9686,97700.0],["2018-11-28",10.9629,11.02,10.5285,10.9114,458800.0],["2018-11-29",10.9228,11.5687,10.9228,10.9857,194200.0],["2018-11-30",10.9114,11.1172,10.6942,11.02,143800.0],["2018-12-03",11.1972,11.2944,10.9343,11.1172,95100.0],["2018-12-04",10.86,11.0886,10.397,10.4884,180100.0],["2018-12-06",10.4313,10.5513,10.2067,10.5456,144800.0],["2018-12-07",10.6885,10.86,10.4599,10.4999,113200.0],["2018-12-10",10.3627,10.4256,10.0769,10.2998,86100.0],["2018-12-11",10.4884,10.5913,10.2998,10.3741,88300.0],["2018-12-12",10.5799,10.86,10.4884,10.6428,86800.0],["2018-12-13",10.7285,11.1115,10.5753,10.8142,151700.0],["2018-12-14",10.6656,10.7885,10.4256,10.4827,189600.0],["2018-12-17",10.5399,10.6714,10.0998,10.1512,97400.0],["2018-12-18",10.2884,10.3713,9.7111,9.814,116600.0],["2018-12-19",9.8197,10.1855,9.6825,9.7797,171300.0],["2018-12-20",9.7968,9.9569,9.5911,9.6254,109900.0],["2018-12-21",9.6254,9.9454,9.5396,9.5511,258700.0],["2018-12-24",9.4367,9.7911,9.391,9.5682,85200.0],["2018-12-26",9.6025,10.0655,9.5911,10.0483,68700.0],["2018-12-27",9.9169,9.9169,9.3167,9.6597,147500.0],["2018-12-28",9.6997,9.9369,9.5053,9.5968,72000.0],["2018-12-31",9.694,9.694,9.431,9.6254,74400.0],["2019-01-02",9.5682,10.1598,9.4939,10.1169,116300.0],["2019-01-03",10.1341,10.317,9.9569,10.1684,81500.0],["2019-01-04",10.3055,10.7228,10.3055,10.7228,86100.0],["2019-01-07",10.7457,11.0772,10.7457,10.9228,94400.0],["2019-01-08",11.0772,11.0886,10.7742,10.8428,87000.0],["2019-01-09",10.8828,11.0943,10.497,10.5285,95400.0],["2019-01-10",10.4256,10.4599,9.9683,10.0026,129800.0],["2019-01-11",9.9054,10.1055,9.8511,10.0198,102500.0],["2019-01-14",9.9912,10.054,9.834,9.9912,80000.0],["2019-01-15",10.0083,10.1655,9.8711,10.014,30500.0],["2019-01-16",10.0426,10.2712,9.9969,10.1969,39500.0],["2019-01-17",10.1112,10.317,10.1083,10.2655,58200.0],["2019-01-18",10.3456,10.5685,10.2655,10.557,76100.0],["2019-01-22",10.4256,10.5399,10.0198,10.0998,81600.0],["2019-01-23",9.9683,10.0083,9.6597,9.7054,70600.0],["2019-01-24",9.7511,9.7797,9.6082,9.7225,92700.0],["2019-01-25",9.8254,10.0026,9.7225,9.9683,54200.0],["2019-01-28",9.774,9.9912,9.6797,9.9626,57000.0],["2019-01-29",9.9797,10.0198,9.814,9.9626,50300.0],["2019-01-30",10.0198,10.277,9.9226,10.2255,48600.0],["2019-01-31",10.2312,10.4027,10.1958,10.357,70000.0],["2019-02-01",10.3627,10.3856,10.2427,10.2884,52100.0],["2019-02-04",10.277,10.4027,10.2655,10.3798,86000.0],["2019-02-05",10.3684,10.4027,9.9512,9.9855,59900.0],["2019-02-06",9.9683,9.9912,9.734,9.7854,48400.0],["2019-02-07",9.734,9.7454,9.4025,9.4425,56000.0],["2019-02-08",9.4025,9.471,9.1338,9.391,75200.0],["2019-02-11",9.3796,9.431,9.2024,9.4139,107400.0],["2019-02-12",9.4653,10.0483,9.4653,10.0083,122700.0],["2019-02-13",10.0026,10.0598,9.7225,9.7911,70100.0],["2019-02-14",9.774,9.934,9.734,9.7854,93300.0],["2019-02-15",9.8483,10.1855,9.8483,10.1226,93200.0],["2019-02-19",10.1226,10.6885,10.0969,10.437,242600.0],["2019-02-20",10.4542,10.4599,9.8426,9.8654,118100.0],["2019-02-21",9.8654,9.9329,9.7397,9.9054,107900.0],["2019-02-22",9.9569,10.477,9.8997,10.3513,118800.0],["2019-02-25",10.3684,10.4542,9.9969,9.9969,74100.0],["2019-02-26",10.0083,10.0483,9.7568,9.8426,94400.0],["2019-02-27",9.854,9.8654,9.5796,9.6997,102800.0],["2019-02-28",9.7054,9.7168,9.4196,9.5111,95200.0],["2019-03-01",9.5911,9.7111,9.471,9.5225,68100.0],["2019-03-04",9.5739,9.8311,9.5625,9.7625,136800.0],["2019-03-05",9.8311,10.0198,9.8311,9.9683,117200.0],["2019-03-06",9.9569,9.9569,9.5796,9.6711,89300.0],["2019-03-07",9.6654,9.6768,9.5225,9.5911,62200.0],["2019-03-08",9.5453,9.6482,9.3167,9.5911,179800.0],["2019-03-11",9.6425,9.9683,9.6425,9.9169,445700.0],["2019-03-12",10.8028,11.2086,10.6828,10.8028,469300.0],["2019-03-13",10.8886,11.0029,10.597,10.6599,496400.0],["2019-03-14",10.6771,10.6771,10.3513,10.4999,156400.0],["2019-03-15",10.4999,10.7228,10.4885,10.6256,456300.0],["2019-03-18",10.6371,11.1343,10.6371,10.8028,282000.0],["2019-03-19",10.7971,10.84,10.5085,10.5628,191400.0],["2019-03-20",10.5399,10.6771,10.4827,10.5628,414500.0],["2019-03-21",10.5628,10.5913,10.4199,10.4599,188900.0],["2019-03-22",10.2884,10.2998,9.8026,10.0483,244100.0],["2019-03-25",9.9969,10.5513,9.9969,10.3741,205200.0],["2019-03-26",10.4484,10.553,10.1969,10.2884,116600.0],["2019-03-27",10.2427,10.2998,10.0198,10.1455,94600.0],["2019-03-28",10.1169,10.1969,9.7968,9.9226,70100.0],["2019-03-29",10.0255,10.0255,9.7625,9.7968,74000.0],["2019-04-01",9.8654,9.9855,9.7854,9.8826,72500.0],["2019-04-02",9.8769,9.9483,9.7168,9.8026,147200.0],["2019-04-03",9.8826,9.9397,9.5453,9.7854,248200.0],["2019-04-04",9.7968,9.8311,9.6768,9.7397,67500.0],["2019-04-05",9.7511,9.8569,9.6825,9.8368,228500.0],["2019-04-08",9.9226,10.3741,9.8883,10.0312,400000.0],["2019-04-09",10.0312,10.4827,9.9569,10.3684,299800.0],["2019-04-10",10.4484,10.7457,10.4484,10.7114,450600.0],["2019-04-11",10.7971,11.06,10.7285,10.9686,364200.0],["2019-04-12",11.0372,11.4716,11.0372,11.3687,309700.0],["2019-04-15",11.403,11.4373,11.3058,11.3401,149400.0],["2019-04-16",11.363,11.4315,11.02,11.1458,127800.0],["2019-04-17",11.1858,11.3458,11.14,11.3401,106700.0],["2019-04-18",11.3287,11.483,10.9914,11.0029,169800.0],["2019-04-22",11.0314,11.2315,10.9343,11.1343,277000.0],["2019-04-23",11.1229,11.1458,10.7857,10.7971,176100.0],["2019-04-24",10.7685,11.4316,10.6599,11.0886,197500.0],["2019-04-25",11.02,11.02,10.4827,10.5285,219200.0],["2019-04-26",10.5513,10.5628,10.1969,10.357,174400.0],["2019-04-29",10.4199,10.4884,10.2884,10.3456,141800.0],["2019-04-30",10.4199,10.4313,10.0998,10.1855,195200.0],["2019-05-01",10.1626,10.3856,10.1284,10.2312,191400.0],["2019-05-02",10.1626,10.3741,10.1455,10.2141,369000.0],["2019-05-03",10.2655,10.6199,10.2655,10.5113,158600.0],["2019-05-06",10.4542,10.5399,10.2198,10.4942,144300.0],["2019-05-07",10.4084,10.517,10.2655,10.4942,201500.0],["2019-05-08",10.4827,10.7628,10.437,10.6942,116600.0],["2019-05-09",10.6371,11.1898,10.6085,11.1057,208200.0],["2019-05-10",11.1058,11.5973,11.1058,11.4544,219400.0],["2019-05-13",11.3515,11.5459,11.2201,11.2772,160000.0],["2019-05-14",11.3744,11.5459,11.3687,11.5116,100400.0],["2019-05-15",11.5059,11.6945,11.4201,11.5173,420800.0],["2019-05-16",11.5401,11.6659,11.4658,11.5459,599900.0],["2019-05-17",11.4716,11.5973,11.0886,11.1057,104800.0],["2019-05-20",11.1058,11.4544,11.0715,11.3172,122200.0],["2019-05-21",11.1057,11.4144,11.1057,11.2486,121400.0],["2019-05-22",11.2029,11.2658,11.1343,11.2029,103100.0],["2019-05-23",11.0429,11.2115,10.7056,10.8485,147500.0],["2019-05-24",10.9686,10.9686,10.5856,10.6256,81800.0],["2019-05-28",10.6542,10.6914,10.397,10.4256,105400.0],["2019-05-29",10.2998,10.4141,10.1626,10.3798,179100.0],["2019-05-30",10.3741,10.5456,10.0083,10.0826,135400.0],["2019-05-31",9.9855,10.1741,9.8769,10.1741,144800.0],["2019-06-03",10.0255,10.2827,10.0255,10.1855,104300.0],["2019-06-04",10.2598,10.4942,10.1798,10.4599,155900.0],["2019-06-05",10.4599,10.4827,10.2284,10.3456,149800.0],["2019-06-06",10.4084,10.5113,10.2124,10.2884,110000.0],["2019-06-07",10.3284,10.5342,10.3284,10.4656,102400.0],["2019-06-10",10.5227,10.5227,10.1055,10.1741,209000.0],["2019-06-11",10.3113,10.557,10.2267,10.3856,137500.0],["2019-06-12",10.2998,10.3055,9.814,9.8426,172800.0],["2019-06-13",9.9626,9.974,9.8197,9.9226,262400.0],["2019-06-14",9.9283,9.9969,9.8128,9.8769,126500.0],["2019-06-17",9.8711,10.0998,9.8426,10.0941,89200.0],["2019-06-18",10.1684,10.3113,10.1226,10.1455,199100.0],["2019-06-19",10.1684,10.3456,10.1684,10.2198,167200.0],["2019-06-20",10.4599,10.6371,10.3513,10.5628,178100.0],["2019-06-21",10.5227,10.6399,10.2998,10.357,184500.0],["2019-06-24",10.3513,10.4313,10.0769,10.1798,120500.0],["2019-06-25",10.1512,10.3856,10.1484,10.3798,74800.0],["2019-06-26",10.437,10.6999,10.437,10.6599,91000.0],["2019-06-27",10.6828,10.9,10.6828,10.86,125300.0],["2019-06-28",10.9114,11.0943,10.8085,10.86,766300.0],["2019-07-01",10.9743,11.363,10.94,11.0715,247600.0],["2019-07-02",11.0715,11.1686,10.7857,10.86,154200.0],["2019-07-03",10.94,10.94,10.5685,10.6199,51100.0],["2019-07-05",10.6256,10.8943,10.5627,10.8828,83600.0],["2019-07-08",10.9457,10.9743,10.8028,10.8485,108600.0],["2019-07-09",10.8371,10.8657,10.7285,10.86,88900.0],["2019-07-10",10.9629,11.1629,10.8886,10.9228,268100.0],["2019-07-11",10.9972,11.0829,10.9114,10.9743,196400.0],["2019-07-12",10.9857,11.2344,10.8657,11.1229,256800.0],["2019-07-15",11.1229,11.1229,10.6942,10.7228,146000.0],["2019-07-16",10.6885,10.9114,10.597,10.8028,91200.0],["2019-07-17",10.7971,10.8657,10.1455,10.1569,127100.0],["2019-07-18",10.1855,10.1855,9.8654,10.0826,188700.0],["2019-07-19",10.1455,10.2027,9.9997,10.0483,187700.0],["2019-07-22",10.0426,10.0769,9.7683,9.9054,167200.0],["2019-07-23",9.9797,10.0483,9.8711,10.0255,139300.0],["2019-07-24",10.0426,10.237,9.9797,10.2255,115800.0],["2019-07-25",10.2484,10.2484,9.8311,9.8997,112300.0],["2019-07-26",9.934,9.974,9.8168,9.9454,110700.0],["2019-07-29",9.9454,10.0083,9.6254,9.6711,130500.0],["2019-07-30",9.6196,9.7568,9.4939,9.6997,113200.0],["2019-07-31",9.6997,9.9855,9.6997,9.7225,189900.0],["2019-08-01",9.6082,9.7597,9.391,9.4139,194400.0],["2019-08-02",9.4139,9.4625,9.0767,9.1395,159700.0],["2019-08-05",9.0081,9.0081,8.6994,8.768,177500.0],["2019-08-06",8.8137,9.0138,8.7966,9.0081,177200.0],["2019-08-07",8.9052,9.0424,8.7166,8.9223,150200.0],["2019-08-08",8.9223,9.2281,8.6594,9.1109,409600.0],["2019-08-09",9.1224,9.2195,8.9395,9.0767,202700.0],["2019-08-12",9.0081,9.1567,8.8537,9.0138,183600.0],["2019-08-13",8.9795,9.271,8.9623,9.2653,125500.0],["2019-08-14",9.0881,9.1738,8.9852,9.1452,216700.0],["2019-08-15",9.1167,9.1887,8.9509,9.1109,157100.0],["2019-08-16",9.1452,9.3281,9.1395,9.1624,126000.0],["2019-08-19",9.2996,9.5053,9.191,9.4768,105100.0],["2019-08-20",9.4596,9.5282,9.3739,9.4825,80400.0],["2019-08-21",9.5854,9.694,9.5225,9.6654,57000.0],["2019-08-22",9.7111,9.9112,9.6568,9.7568,135900.0],["2019-08-23",9.6368,9.774,9.4482,9.4996,112900.0],["2019-08-26",9.5339,9.6711,9.511,9.6254,89000.0],["2019-08-27",9.6997,10.0998,9.5168,9.694,261000.0],["2019-08-28",9.7054,9.8597,9.6597,9.7511,78600.0],["2019-08-29",9.8426,10.0312,9.7797,9.8426,78900.0],["2019-08-30",9.9169,9.9826,9.7854,9.8426,86100.0],["2019-09-03",9.6711,9.9397,9.5768,9.8883,144600.0],["2019-09-04",9.9969,10.1798,9.9283,10.1169,106400.0],["2019-09-05",10.2312,10.5399,10.2027,10.2484,136900.0],["2019-09-06",10.2655,10.4513,10.1798,10.2598,53600.0],["2019-09-09",10.357,10.6999,10.2598,10.4713,123300.0],["2019-09-10",10.5285,10.9457,10.4827,10.7971,206500.0],["2019-09-11",10.8485,11.02,10.6028,10.7971,158300.0],["2019-09-12",10.7342,10.9743,10.5685,10.86,181900.0],["2019-09-13",10.9171,10.9743,10.7885,10.8657,273100.0],["2019-09-16",10.9743,11.2829,10.7514,10.8485,403800.0],["2019-09-17",10.82,10.9428,10.4942,10.6656,157800.0],["2019-09-18",10.6085,10.6771,10.4599,10.4999,123000.0],["2019-09-19",10.5113,10.6085,10.4141,10.5056,126600.0],["2019-09-20",10.5742,10.6542,10.3513,10.4427,328100.0],["2019-09-23",10.3741,10.5399,10.3541,10.4999,116300.0],["2019-09-24",10.4999,10.5513,10.1569,10.2484,276300.0],["2019-09-25",10.2255,10.6714,10.1226,10.6714,176000.0],["2019-09-26",10.6771,11.0486,10.6714,10.94,265300.0],["2019-09-27",10.9,11.0772,10.7771,10.94,241100.0],["2019-09-30",11.1115,11.1229,10.9114,11.0086,364800.0],["2019-10-01",11.14,11.6545,11.0314,11.3115,319600.0],["2019-10-02",11.1972,11.3001,10.94,11.2715,222700.0],["2019-10-03",11.2601,11.3915,11.0086,11.2601,191000.0],["2019-10-04",11.3172,12.2489,11.3172,11.8602,437600.0],["2019-10-07",13.1006,13.6779,12.7062,13.6207,913000.0],["2019-10-08",13.5578,14.1866,13.4355,13.8436,543600.0],["2019-10-09",14.1065,14.4781,13.4378,13.7121,461300.0],["2019-10-10",13.6264,14.0036,13.2435,13.9579,543700.0],["2019-10-11",14.5124,15.0439,14.4295,14.5524,613700.0],["2019-10-14",14.6724,15.1468,14.6438,14.7924,424400.0],["2019-10-15",14.7181,14.8096,14.1408,14.1751,301400.0],["2019-10-16",14.118,14.6667,14.118,14.358,217900.0],["2019-10-17",14.438,14.6753,14.2551,14.318,273200.0],["2019-10-18",14.2894,14.6552,14.2894,14.4952,198200.0],["2019-10-21",14.5981,14.741,14.0305,14.078,198200.0],["2019-10-22",14.0894,14.4152,14.0265,14.1637,291100.0],["2019-10-23",14.3523,15.3354,14.2894,15.1582,405400.0],["2019-10-24",15.364,15.364,14.5752,14.9639,409500.0],["2019-10-25",14.9125,15.324,14.6953,15.0554,202300.0],["2019-10-28",15.1468,15.4383,14.9468,14.981,142400.0],["2019-10-29",14.861,14.941,14.6695,14.7753,141500.0],["2019-10-30",14.781,14.8724,14.5409,14.8496,183300.0],["2019-10-31",14.861,14.9468,14.2952,14.3695,154000.0],["2019-11-01",14.358,14.5524,14.2894,14.4552,378500.0],["2019-11-04",14.5752,14.7181,14.5038,14.6667,213400.0],["2019-11-05",14.9582,15.0611,14.4209,14.4552,312000.0],["2019-11-06",14.4323,14.5581,13.6436,13.7693,351900.0],["2019-11-07",13.8493,14.3455,13.1806,13.3749,345500.0],["2019-11-08",13.3749,14.0494,13.2777,13.9179,252600.0],["2019-11-11",13.7579,14.3466,13.615,14.3466,258100.0],["2019-11-12",14.358,14.9239,14.3437,14.6267,218600.0],["2019-11-13",14.5638,14.7296,14.3294,14.3637,126000.0],["2019-11-14",14.3523,14.7696,14.338,14.7524,216000.0],["2019-11-15",14.861,15.1102,14.6495,14.9353,173200.0],["2019-11-18",14.8724,14.8782,14.5124,14.701,99300.0],["2019-11-19",14.6438,15.0153,14.5066,14.8896,140000.0],["2019-11-20",14.9468,15.444,14.8953,15.2954,240500.0],["2019-11-21",15.3126,15.5355,14.9296,15.4497,216300.0],["2019-11-22",15.4897,15.5903,15.0839,15.4212,227100.0],["2019-11-25",15.5183,15.8156,15.4383,15.7755,200500.0],["2019-11-26",15.7355,15.7355,15.1868,15.3983,207000.0],["2019-11-27",15.4612,15.5183,14.7353,15.1125,132700.0],["2019-11-29",15.1239,15.2583,14.9296,15.1354,83900.0],["2019-12-02",15.1125,15.1582,14.8267,14.9982,167100.0],["2019-12-03",14.9125,14.9125,14.6267,14.8553,321800.0],["2019-12-04",14.9067,15.3063,14.8439,15.0668,275600.0],["2019-12-05",15.0896,15.5183,14.9868,15.3354,136900.0],["2019-12-06",15.4269,15.9013,15.3411,15.8498,359500.0],["2019-12-09",15.8327,16.0042,15.5069,15.7984,184500.0],["2019-12-10",15.7984,16.0956,15.7698,15.8556,238600.0],["2019-12-11",15.9756,16.0185,15.7755,15.8098,131000.0],["2019-12-12",15.7755,16.0785,15.6635,15.7527,203700.0],["2019-12-13",15.7584,15.947,15.6098,15.9184,113400.0],["2019-12-16",15.9813,16.2397,15.9813,16.0785,383300.0],["2019-12-17",16.0842,16.4557,15.9584,16.1128,205400.0],["2019-12-18",16.1414,16.3071,16.0042,16.2328,174200.0],["2019-12-19",16.2157,17.2331,16.2157,17.1702,227700.0],["2019-12-20",16.9301,17.2502,16.5929,16.61,420700.0],["2019-12-23",16.5529,16.9587,16.3643,16.8044,175100.0],["2019-12-24",16.8215,17.0845,16.6615,16.7129,58600.0],["2019-12-26",16.6443,17.1616,16.6443,16.7415,179200.0],["2019-12-27",16.7929,16.8444,16.5186,16.5529,145200.0],["2019-12-30",16.5243,16.913,16.5243,16.7929,285700.0],["2019-12-31",16.7358,17.1302,16.6443,17.0101,292700.0],["2020-01-02",17.033,17.1273,16.8672,17.0444,244200.0],["2020-01-03",17.0787,17.4674,16.9073,17.1473,429800.0],["2020-01-06",17.193,17.3417,16.9587,17.1245,350100.0],["2020-01-07",17.1245,17.576,17.0159,17.5074,603800.0],["2020-01-08",17.8161,17.9418,16.8158,16.9587,563200.0],["2020-01-09",16.993,17.2616,16.8387,17.0216,570700.0],["2020-01-10",17.0502,17.0959,16.5186,16.6215,443500.0],["2020-01-13",16.6843,16.8672,16.2385,16.5872,369700.0],["2020-01-14",16.6215,16.7758,16.1356,16.1871,394000.0],["2020-01-15",16.1185,16.2157,15.404,15.6098,835800.0],["2020-01-16",15.747,15.8144,14.9353,15.4669,596400.0],["2020-01-17",15.5355,15.8498,15.0839,15.1754,421200.0],["2020-01-21",15.1982,15.5469,15.1468,15.3183,402100.0],["2020-01-22",15.3126,15.3297,14.901,15.0382,344500.0],["2020-01-23",14.8953,15.0839,14.318,14.8439,500400.0],["2020-01-24",14.8381,14.9925,13.9579,14.0608,417000.0],["2020-01-27",13.855,14.0151,13.4321,13.7807,287900.0],["2020-01-28",13.8093,13.9522,13.7007,13.7864,359100.0],["2020-01-29",13.7179,13.8465,13.4549,13.4778,293700.0],["2020-01-30",13.3578,13.3578,12.5061,12.7862,454500.0],["2020-01-31",12.6662,12.8233,12.4204,12.7233,475100.0],["2020-02-03",12.7233,12.8091,12.449,12.5461,330100.0],["2020-02-04",12.7405,13.072,12.6204,12.7633,352800.0],["2020-02-05",12.8948,13.1806,12.8948,13.112,319900.0],["2020-02-06",13.0663,13.0663,12.7633,12.7805,922500.0],["2020-02-07",12.609,12.609,11.6373,11.7002,443300.0],["2020-02-10",11.603,11.8259,11.4544,11.603,252400.0],["2020-02-11",11.7231,12.146,11.7231,12.1174,334900.0],["2020-02-12",12.2889,12.6604,12.2175,12.4204,311500.0],["2020-02-13",12.3575,12.529,12.0946,12.1517,192500.0],["2020-02-14",12.1632,12.3232,11.9517,12.1289,151700.0],["2020-02-18",12.066,12.066,11.6888,11.7745,371700.0],["2020-02-19",11.8031,11.9345,11.6716,11.9002,188700.0],["2020-02-20",11.8659,11.9288,11.5802,11.7745,307500.0],["2020-02-21",11.7459,11.7459,11.3744,11.5744,352700.0],["2020-02-24",11.1057,11.1057,10.8171,10.9343,264700.0],["2020-02-25",11.0429,11.0429,10.6599,10.6999,307000.0],["2020-02-26",10.7628,11.0715,10.597,10.6885,256400.0],["2020-02-27",10.4427,11.1515,10.3244,10.7171,343100.0],["2020-02-28",10.4599,11.3687,10.4199,11.3687,663300.0],["2020-03-02",11.4316,11.986,11.2887,11.9631,919000.0],["2020-03-03",11.8888,12.2946,11.403,11.7688,657100.0],["2020-03-04",12.729,12.729,11.0314,11.2544,593300.0],["2020-03-05",11.0143,11.1172,10.0683,10.4656,773100.0],["2020-03-06",10.1798,11.3401,10.0655,11.1286,487700.0],["2020-03-09",10.8543,11.9174,10.6028,11.3973,832200.0],["2020-03-10",11.683,13.0205,11.6316,12.6319,928100.0],["2020-03-11",12.3975,12.9234,11.9231,12.3747,751000.0],["2020-03-12",11.5916,13.4264,11.3544,12.1117,795100.0],["2020-03-13",13.0091,13.6378,12.3061,13.3978,835400.0],["2020-03-16",11.8907,12.2689,10.779,11.1686,593900.0],["2020-03-17",11.4552,11.6328,10.6815,11.5526,781600.0],["2020-03-18",10.8707,11.5153,8.9767,9.5011,737800.0],["2020-03-19",9.4552,11.3577,8.5326,10.8821,550800.0],["2020-03-20",11.0368,11.2489,9.8907,9.9882,565600.0],["2020-03-23",10.1486,11.1343,9.7011,10.7102,520200.0],["2020-03-24",10.9967,11.8334,10.9967,11.7703,337600.0],["2020-03-25",11.7474,12.2975,10.9165,10.9623,403400.0],["2020-03-26",11.3234,12.1772,11.0867,11.9422,339300.0],["2020-03-27",11.7417,13.2774,11.5297,13.0138,555800.0],["2020-03-30",14.3146,14.6126,13.1857,13.7301,911000.0],["2020-03-31",14.2172,14.2172,13.2602,13.69,559500.0],["2020-04-01",13.5582,14.2,13.2029,13.4837,403300.0],["2020-04-02",13.4665,13.5468,10.4753,12.5669,1105500.0],["2020-04-03",12.3376,12.9393,11.4895,11.713,392200.0],["2020-04-06",12.0798,12.6299,11.8276,12.0167,575800.0],["2020-04-07",12.1715,12.3004,11.1572,11.3864,656600.0],["2020-04-08",11.501,12.1199,11.3062,11.3749,801400.0],["2020-04-09",11.6786,13.3061,10.6644,13.2144,1048000.0],["2020-04-13",13.4723,14.1485,12.3262,12.5439,651000.0],["2020-04-14",12.8935,13.5009,12.8075,13.4551,339600.0],["2020-04-15",13.1858,13.6614,13.054,13.3004,547100.0],["2020-04-16",13.3806,13.7989,13.1514,13.3118,475900.0],["2020-04-17",13.4092,13.8046,13.4092,13.7416,354700.0],["2020-04-20",14.2688,14.8304,13.7359,14.796,861800.0],["2020-04-21",15.3862,16.0395,14.6888,15.1284,803900.0],["2020-04-22",15.5868,15.8791,15.0424,15.6384,704800.0],["2020-04-23",16.1885,16.2653,14.5611,15.0768,695400.0],["2020-04-24",15.1226,15.3828,14.5668,14.9679,358200.0],["2020-04-27",15.7014,16.3031,15.4779,16.2114,1187200.0],["2020-04-28",16.7386,16.7902,15.1169,15.5639,542600.0],["2020-04-29",15.4092,15.4149,14.074,14.1313,767500.0],["2020-04-30",13.9708,14.6527,13.4952,13.8677,785000.0],["2020-05-01",13.6556,14.3146,13.478,13.713,564300.0],["2020-05-04",13.7817,14.5954,13.5468,14.5496,510000.0],["2020-05-05",14.8017,14.8304,12.8362,12.8992,863100.0],["2020-05-06",12.9336,13.1571,11.862,11.9136,762100.0],["2020-05-07",12.0339,12.458,11.6844,12.3147,973300.0],["2020-05-08",12.3205,12.5955,12.1142,12.5038,469200.0],["2020-05-11",12.2918,12.9222,11.9027,12.7044,811300.0],["2020-05-12",12.6012,12.8505,12.3182,12.3949,380200.0],["2020-05-13",12.3262,12.819,12.0568,12.6184,352100.0],["2020-05-14",12.372,12.4866,11.7933,11.9594,398700.0],["2020-05-15",11.9365,12.2689,11.5956,12.2058,373600.0],["2020-05-18",12.2918,12.3663,11.8104,11.9308,455500.0],["2020-05-19",12.0282,12.0798,11.6614,11.6672,370400.0],["2020-05-20",11.7531,12.5038,11.7474,12.0282,456500.0],["2020-05-21",12.5153,12.5439,12.0454,12.4121,453000.0],["2020-05-22",12.4121,12.4924,11.713,12.3376,248300.0],["2020-05-26",12.607,13.1113,12.4121,12.8706,365800.0],["2020-05-27",13.0138,13.5353,12.7101,13.4895,367000.0],["2020-05-28",13.5238,13.7502,12.4694,12.521,268300.0],["2020-05-29",12.3491,13.0826,12.3491,12.9966,367000.0],["2020-06-01",13.1055,13.6786,13.0654,13.3004,438100.0],["2020-06-02",12.8935,13.0081,12.0912,12.2631,595600.0],["2020-06-03",12.4293,12.4293,11.8334,11.8907,516100.0],["2020-06-04",11.5927,11.7646,11.2431,11.7359,669500.0],["2020-06-05",11.9256,12.4716,11.871,12.4199,543800.0],["2020-06-08",12.5636,13.4142,12.5521,13.4027,403800.0],["2020-06-09",13.0981,13.4027,12.4716,13.2877,348400.0],["2020-06-10",13.2073,13.2187,12.236,12.2819,328300.0],["2020-06-11",11.7934,12.075,11.3681,11.3796,320600.0],["2020-06-12",11.8451,11.8451,11.0923,11.4313,284500.0],["2020-06-15",11.0463,11.5923,10.8681,11.3279,343600.0],["2020-06-16",11.7302,11.7302,11.1957,11.4141,314800.0],["2020-06-17",11.2992,11.4026,10.6095,10.6325,365000.0],["2020-06-18",10.5348,10.8451,10.506,10.7704,258600.0],["2020-06-19",10.7819,10.8106,10.3623,10.6267,361000.0],["2020-06-22",10.5175,10.5175,10.029,10.0922,281900.0],["2020-06-23",10.2417,10.2417,9.96,10.1095,244200.0],["2020-06-24",10.0003,10.0164,9.46,9.6842,299400.0],["2020-06-25",9.6497,9.7158,9.3738,9.5807,230600.0],["2020-06-26",9.5118,9.5118,9.1554,9.2244,443400.0],["2020-06-29",9.46,10.0405,9.3968,9.937,318400.0],["2020-06-30",9.8623,9.9773,9.2244,9.3911,316500.0],["2020-07-01",9.3968,9.9141,9.3968,9.8508,231600.0],["2020-07-02",10.0577,10.0577,9.029,9.0405,353900.0],["2020-07-06",9.2014,9.5692,9.0807,9.5232,390700.0],["2020-07-07",9.46,9.4888,9.0232,9.0347,205400.0],["2020-07-08",9.0807,9.414,9.052,9.2301,205100.0],["2020-07-09",9.2416,9.2589,8.7071,8.7646,285100.0],["2020-07-10",8.8336,9.6497,8.7721,9.4945,413600.0],["2020-07-13",9.483,9.7014,9.1497,9.2646,400900.0],["2020-07-14",9.2761,9.598,9.2014,9.5692,200000.0],["2020-07-15",9.7474,10.029,9.575,9.7474,346400.0],["2020-07-16",9.6899,9.7704,9.3968,9.4313,180200.0],["2020-07-17",9.4083,9.7129,9.4083,9.4945,226100.0],["2020-07-20",9.483,9.5922,9.2071,9.4945,225700.0],["2020-07-21",9.5118,9.7244,9.3738,9.4198,203300.0],["2020-07-22",9.2531,9.4485,9.1152,9.4255,308600.0],["2020-07-23",9.4658,10.075,9.4543,9.8393,190300.0],["2020-07-24",9.7704,10.1037,9.7623,9.8451,233900.0],["2020-07-27",9.8049,9.9428,9.6324,9.8393,129900.0],["2020-07-28",9.7244,9.9658,9.7014,9.9256,114900.0],["2020-07-29",9.9773,10.3043,9.9342,10.2819,158500.0],["2020-07-30",10.1382,10.1382,9.7704,9.9428,151200.0],["2020-07-31",9.9543,9.9888,9.6324,9.9256,185900.0],["2020-08-03",9.9428,9.9888,9.7301,9.8221,182200.0],["2020-08-04",9.8451,10.2244,9.8279,10.0462,184300.0],["2020-08-05",10.3509,10.3509,9.8681,10.0003,208900.0],["2020-08-06",10.0405,10.1756,9.8698,9.9198,220900.0],["2020-08-07",10.3106,10.5922,9.7704,9.9945,504500.0],["2020-08-10",10.0462,10.1325,9.7388,9.9658,263300.0],["2020-08-11",10.1152,10.7359,10.075,10.2819,291700.0],["2020-08-12",10.4945,10.6957,10.4543,10.6382,153400.0],["2020-08-13",10.529,10.8336,10.4658,10.6612,219400.0],["2020-08-14",10.5118,11.0233,10.5118,10.9486,140100.0],["2020-08-17",10.9486,10.9486,10.644,10.7129,134500.0],["2020-08-18",10.6727,10.8106,10.4888,10.575,120300.0],["2020-08-19",10.529,10.529,9.9658,10.2359,257100.0],["2020-08-20",10.1784,10.4888,10.1784,10.3394,147400.0],["2020-08-21",10.2359,10.3394,10.0181,10.2474,246000.0],["2020-08-24",10.2876,10.2876,10.0256,10.1784,129600.0],["2020-08-25",10.2646,10.5463,10.2417,10.4888,179200.0],["2020-08-26",10.4026,10.4026,9.9715,10.006,198700.0],["2020-08-27",9.9658,10.0319,9.3968,9.4543,267900.0],["2020-08-28",9.5865,9.7416,9.4255,9.7301,233500.0],["2020-08-31",9.7244,9.9227,9.506,9.7474,218300.0],["2020-09-01",9.6324,9.6755,9.2301,9.2589,198000.0],["2020-09-02",9.2474,9.3221,9.0807,9.2531,236200.0],["2020-09-03",9.2071,9.3106,8.9887,9.0002,221700.0],["2020-09-04",9.1037,9.1439,8.7014,9.0692,190500.0],["2020-09-08",8.8442,9.2942,8.8154,9.1731,243000.0],["2020-09-09",9.1904,9.3231,9.1269,9.1384,147400.0],["2020-09-10",9.1384,9.6807,9.0606,9.5538,316900.0],["2020-09-11",9.5884,10.2173,9.5884,9.7384,246400.0],["2020-09-14",9.7557,10.1827,9.7125,10.0904,139200.0],["2020-09-15",10.2865,10.2865,9.6231,9.7211,237300.0],["2020-09-16",9.7731,10.05,9.75,9.9,239700.0],["2020-09-17",9.8307,10.05,9.6577,9.7269,156100.0],["2020-09-18",9.7731,9.7731,9.4615,9.5307,298900.0],["2020-09-21",9.3634,9.3865,8.8073,8.8384,251400.0],["2020-09-22",8.8557,8.9077,8.3942,8.5096,287300.0],["2020-09-23",8.475,8.4981,8.1807,8.2961,320800.0],["2020-09-24",8.3365,8.3365,8.0308,8.1808,206600.0],["2020-09-25",8.1634,8.4058,8.1634,8.325,120600.0],["2020-09-28",8.3596,8.5096,8.1,8.2904,261800.0],["2020-09-29",8.3884,8.5298,8.1317,8.3596,169000.0],["2020-09-30",8.4692,8.7086,8.3769,8.4288,173700.0],["2020-10-01",8.4461,8.6019,8.2961,8.5846,123100.0],["2020-10-02",8.4404,8.7,8.3596,8.6884,105900.0],["2020-10-05",8.7173,9.1673,8.7173,9.1269,185000.0],["2020-10-06",9.2307,9.2596,8.775,8.8269,164800.0],["2020-10-07",8.9077,9.0115,8.7577,8.8154,173500.0],["2020-10-08",8.8557,9.1731,8.7115,9.1211,255200.0],["2020-10-09",9.2884,9.4904,9.0404,9.0807,136300.0],["2020-10-12",9.0057,9.0634,8.6192,8.8846,171600.0],["2020-10-13",8.7115,8.9423,8.6654,8.7577,126900.0],["2020-10-14",8.7865,9.3404,8.7865,9.1154,143700.0],["2020-10-15",8.9769,9.3375,8.9077,9.2711,137200.0],["2020-10-16",9.1154,9.375,8.9884,9.0,124500.0],["2020-10-19",8.8327,8.9654,8.5557,8.5615,179900.0],["2020-10-20",8.6307,8.6307,8.4461,8.5096,137300.0],["2020-10-21",8.2269,8.3423,8.1288,8.2269,253100.0],["2020-10-22",8.2615,8.4981,8.1981,8.4865,217200.0],["2020-10-23",8.3654,8.3942,8.0019,8.1519,318300.0],["2020-10-26",7.9154,8.0711,7.4538,8.0423,302600.0],["2020-10-27",7.9673,8.0308,7.8231,7.8923,358200.0],["2020-10-28",7.6673,7.7452,7.4192,7.4423,301100.0],["2020-10-29",7.4423,7.8404,7.1769,7.8,196900.0],["2020-10-30",7.7654,7.8231,7.5836,7.8115,227900.0],["2020-11-02",7.9384,8.1981,7.8634,8.0481,196000.0],["2020-11-03",8.175,8.3077,7.9038,8.0365,199400.0],["2020-11-04",7.95,8.0971,7.7365,7.8865,166300.0],["2020-11-05",7.9558,8.6596,7.9558,8.5846,327000.0],["2020-11-06",9.1731,9.1731,8.3538,8.3942,209200.0],["2020-11-09",9.0115,9.3231,8.775,9.0461,334000.0],["2020-11-10",9.1961,9.6231,9.0346,9.5134,229900.0],["2020-11-11",9.5423,9.5423,9.0865,9.2481,161500.0],["2020-11-12",9.1615,9.1673,8.55,8.8615,169000.0],["2020-11-13",8.9769,9.2192,8.8557,9.1904,160900.0],["2020-11-16",9.4557,9.7961,9.3865,9.7615,267700.0],["2020-11-17",9.6115,10.1769,9.3461,9.8538,252800.0],["2020-11-18",9.9,10.1192,9.4846,9.5365,180100.0],["2020-11-19",9.4846,9.7731,9.2654,9.7327,137600.0],["2020-11-20",9.6231,9.9519,9.525,9.8423,137200.0],["2020-11-23",9.9231,10.3904,9.9231,10.2173,205300.0],["2020-11-24",10.425,10.4596,9.8423,9.9981,328100.0],["2020-11-25",9.9923,10.1884,9.5769,10.1307,174000.0],["2020-11-27",10.1077,10.3846,9.9057,10.2461,64900.0],["2020-11-30",10.0673,10.0961,9.5077,9.7442,261400.0],["2020-12-01",9.9519,10.3038,9.7211,9.7673,248400.0],["2020-12-02",9.7442,9.9692,9.6173,9.7038,130300.0],["2020-12-03",9.6346,10.0211,9.6346,9.9634,90700.0],["2020-12-04",10.1019,10.8461,10.1019,10.5923,185000.0],["2020-12-07",10.6502,10.8238,10.5402,10.6154,160600.0],["2020-12-08",10.546,10.8701,10.546,10.6154,103800.0],["2020-12-09",10.6154,10.7775,10.4534,10.5576,117400.0],["2020-12-10",10.5055,11.229,10.5055,11.1769,176400.0],["2020-12-11",11.0495,11.1943,10.7544,10.8007,103300.0],["2020-12-14",10.708,10.7688,10.0858,10.1234,168800.0],["2020-12-15",10.1987,10.3897,9.9787,10.2855,133400.0],["2020-12-16",10.3665,10.3897,10.0713,10.1119,111300.0],["2020-12-17",10.164,10.1871,9.9556,10.1061,99700.0],["2020-12-18",10.1292,10.245,9.8861,9.8861,301100.0],["2020-12-21",9.5794,9.7241,9.1424,9.3826,216300.0],["2020-12-22",9.29,9.29,8.9369,9.0469,230200.0],["2020-12-23",9.1452,9.8977,9.1395,9.5736,145900.0],["2020-12-24",9.6141,9.6662,9.3015,9.5794,63300.0],["2020-12-28",9.7183,9.7183,9.342,9.3999,105900.0],["2020-12-29",9.4636,9.4636,9.1221,9.371,103800.0],["2020-12-30",9.4347,9.5678,9.2263,9.481,162300.0],["2020-12-31",9.4925,9.7183,9.3768,9.452,154300.0],["2021-01-04",9.6257,10.1292,9.5273,10.0424,155400.0],["2021-01-05",10.0482,10.326,9.8398,9.8688,166400.0],["2021-01-06",10.0945,10.3839,9.9672,10.025,193400.0],["2021-01-07",10.0482,10.6733,10.0019,10.5518,154800.0],["2021-01-08",10.5344,11.2174,10.4852,10.7543,163800.0],["2021-01-11",10.4418,10.4638,10.0019,10.3665,175800.0],["2021-01-12",10.5633,11.2869,10.5633,10.9859,208400.0],["2021-01-13",11.0206,11.0495,10.5981,10.6965,91100.0],["2021-01-14",10.7891,11.2695,10.7497,10.9627,83700.0],["2021-01-15",10.708,10.9251,10.3839,10.4592,91700.0],["2021-01-19",10.6039,10.7839,10.0829,10.164,225700.0],["2021-01-20",10.3434,10.3434,9.8803,9.9961,133900.0],["2021-01-21",10.0482,10.0742,9.6893,9.8398,134000.0],["2021-01-22",9.6488,9.9903,9.5244,9.973,147500.0],["2021-01-25",9.9556,9.9845,9.6778,9.9266,146500.0],["2021-01-26",9.9382,10.3029,9.834,9.9035,142900.0],["2021-01-27",9.6141,9.7073,9.3536,9.4404,171100.0],["2021-01-28",9.5099,9.5388,9.2668,9.342,207200.0],["2021-01-29",9.3305,9.7183,9.2147,9.2668,192600.0],["2021-02-01",9.261,9.3073,8.9427,9.1395,233700.0],["2021-02-02",9.261,9.4231,9.1452,9.3536,177700.0],["2021-02-03",9.3015,9.7993,9.3015,9.7414,165100.0],["2021-02-04",9.7125,9.8803,9.5562,9.643,205900.0],["2021-02-05",9.7993,10.2797,9.7299,10.2566,201100.0],["2021-02-08",10.4013,10.8817,10.3723,10.7659,278400.0],["2021-02-09",10.7254,11.0102,10.5807,10.8643,144100.0],["2021-02-10",10.8991,11.229,10.8423,11.1364,184800.0],["2021-02-11",11.1711,11.2058,10.7486,10.9859,148200.0],["2021-02-12",10.9511,11.8373,10.9309,11.6631,244700.0],["2021-02-16",12.0162,12.349,11.5821,12.1782,257900.0],["2021-02-17",12.184,12.184,11.5838,11.7268,142000.0],["2021-02-18",11.7441,11.8946,11.0669,11.1769,191200.0],["2021-02-19",11.2174,11.5531,11.2174,11.4605,159400.0],["2021-02-22",11.5126,11.6851,11.2984,11.31,144500.0],["2021-02-23",11.2926,11.2926,10.4649,10.7486,246200.0],["2021-02-24",10.9222,11.0148,10.627,10.8122,211400.0],["2021-02-25",10.8354,10.9679,10.5315,10.5923,179800.0],["2021-02-26",10.6386,10.6386,9.9209,10.0366,154500.0],["2021-03-01",10.3318,10.4013,10.0511,10.2045,157000.0],["2021-03-02",10.3087,10.5749,10.1234,10.4186,218200.0],["2021-03-03",10.4881,10.9917,10.3897,10.7949,221500.0],["2021-03-04",10.8296,10.9726,10.0685,10.2624,291100.0],["2021-03-05",10.4823,10.7254,10.1292,10.7138,258600.0],["2021-03-08",10.8527,11.3447,10.708,11.3042,320400.0],["2021-03-09",11.3447,11.501,10.6675,10.6675,185600.0],["2021-03-10",10.6501,11.3644,10.5688,11.3411,214100.0],["2021-03-11",11.5502,11.8057,11.2657,11.6954,261800.0],["2021-03-12",11.3295,11.4921,10.6501,11.347,402100.0],["2021-03-15",11.3411,12.6013,11.3411,12.4387,316800.0],["2021-03-16",12.2993,12.6071,11.7593,12.4387,301500.0],["2021-03-17",11.9393,12.891,11.858,12.5316,309900.0],["2021-03-18",12.4445,13.002,11.9741,12.0206,240600.0],["2021-03-19",12.218,12.218,11.5095,12.0206,477900.0],["2021-03-22",12.0322,12.0612,11.6605,11.6954,125100.0],["2021-03-23",11.4166,11.5967,10.8998,10.9695,142600.0],["2021-03-24",11.1727,11.5386,11.0276,11.0276,151700.0],["2021-03-25",11.0218,11.1727,10.6617,11.0276,239200.0],["2021-03-26",11.3179,11.887,11.1495,11.6199,250300.0],["2021-03-29",12.0496,12.1425,10.4991,10.6037,305900.0],["2021-03-30",10.5107,10.8969,10.3946,10.6617,235900.0],["2021-03-31",11.2947,11.347,10.4643,11.254,616100.0],["2021-04-01",11.4457,11.4457,10.9347,11.0798,620200.0],["2021-04-05",11.1147,11.4341,10.7721,11.3295,641600.0],["2021-04-06",11.4341,11.4631,11.2889,11.3818,299000.0],["2021-04-07",11.3586,11.4631,11.1669,11.4224,248200.0],["2021-04-08",11.4979,11.6547,11.3295,11.5618,240700.0],["2021-04-09",11.4979,11.5183,11.0334,11.1205,204300.0],["2021-04-12",11.0798,11.1611,10.2901,10.3423,354000.0],["2021-04-13",10.3481,10.3481,9.7616,9.9126,281200.0],["2021-04-14",9.9881,10.5456,9.93,10.3481,263400.0],["2021-04-15",10.383,10.4352,10.1159,10.2436,156800.0],["2021-04-16",10.4875,10.5282,10.1855,10.4585,190300.0],["2021-04-19",10.4759,11.0043,10.3481,10.8766,269700.0],["2021-04-20",10.9056,10.9056,10.4817,10.7082,248600.0],["2021-04-21",10.7256,11.0914,10.4817,11.045,223600.0],["2021-04-22",11.0682,11.1089,10.6908,10.6966,169100.0],["2021-04-23",10.743,10.7721,10.2785,10.2785,324600.0],["2021-04-26",10.3307,10.4933,10.1739,10.3249,168100.0],["2021-04-27",10.3249,10.3598,10.1391,10.2378,187300.0],["2021-04-28",10.2436,10.6617,10.1914,10.5978,137600.0],["2021-04-29",10.7546,11.0334,10.4991,10.5514,154200.0],["2021-04-30",10.4469,10.5688,10.2494,10.2668,177700.0],["2021-05-03",10.4236,10.8708,10.3888,10.8185,221000.0],["2021-05-04",10.8301,11.1031,10.6095,10.7837,228000.0],["2021-05-05",10.8708,10.9347,10.6269,10.7663,181400.0],["2021-05-06",10.923,11.7825,10.5862,11.7476,542300.0],["2021-05-07",11.7883,12.1948,11.6199,11.8754,345300.0],["2021-05-10",12.0844,12.218,11.7476,11.7709,163600.0],["2021-05-11",11.4457,11.6547,11.2424,11.3818,211200.0],["2021-05-12",11.376,11.5618,11.1785,11.2657,148300.0],["2021-05-13",11.1147,11.6605,11.1002,11.5908,156700.0],["2021-05-14",11.6838,11.9567,11.5444,11.6547,125400.0],["2021-05-17",11.6199,11.6431,11.2308,11.5444,101400.0],["2021-05-18",11.6141,11.7825,11.437,11.6199,153100.0],["2021-05-19",11.4805,11.8115,11.2715,11.7012,110300.0],["2021-05-20",11.6547,11.7593,11.3063,11.736,187700.0],["2021-05-21",11.887,12.3516,11.7418,12.247,169300.0],["2021-05-24",12.1832,12.2935,12.038,12.1599,155700.0],["2021-05-25",12.2354,12.2412,11.8405,11.858,164100.0],["2021-05-26",11.8522,12.0786,11.8115,11.9277,112500.0],["2021-05-27",12.0496,12.067,11.4747,11.5967,215300.0],["2021-05-28",11.6431,11.7534,11.5792,11.6373,74300.0],["2021-06-01",11.7186,11.858,11.6431,11.7767,250900.0],["2021-06-02",11.9044,11.9044,11.3179,11.5328,299100.0],["2021-06-03",11.4108,11.736,11.2889,11.5676,116200.0],["2021-06-04",11.678,11.7593,11.347,11.5444,215300.0],["2021-06-07",11.6547,11.9625,11.574,11.9219,216900.0],["2021-06-08",11.8464,12.067,11.8464,11.9625,135700.0],["2021-06-09",11.9218,12.0844,11.7012,11.7883,183100.0],["2021-06-10",11.9277,11.9625,11.5932,11.6315,150900.0],["2021-06-11",11.6956,11.9052,11.5616,11.7596,135700.0],["2021-06-14",11.7363,11.7946,11.5267,11.5849,126100.0],["2021-06-15",11.6199,11.7567,11.3141,11.6956,110500.0],["2021-06-16",11.649,11.8645,11.5616,11.7538,124200.0],["2021-06-17",11.748,11.8121,11.1801,11.4684,120400.0],["2021-06-18",11.3519,11.4975,11.1422,11.2879,238700.0],["2021-06-21",11.4043,11.55,11.3344,11.4276,98000.0],["2021-06-22",11.3286,11.4335,11.049,11.3694,124000.0],["2021-06-23",11.4335,11.6664,11.4335,11.614,134100.0],["2021-06-24",11.6548,12.0742,11.5208,12.0742,124000.0],["2021-06-25",12.0217,12.1324,11.8354,11.8587,348500.0],["2021-06-28",11.7888,11.7888,11.0316,11.1597,244400.0],["2021-06-29",11.2005,11.3181,11.1248,11.1539,252700.0],["2021-06-30",11.2471,11.4276,11.0898,11.1714,188600.0],["2021-07-01",11.4335,11.4335,10.8365,10.9093,188400.0],["2021-07-02",11.0898,11.3636,10.9151,11.3577,193600.0],["2021-07-06",11.515,11.9693,11.3577,11.5674,252300.0],["2021-07-07",11.4684,11.5383,11.0723,11.1422,188300.0],["2021-07-08",10.9559,11.0723,10.7345,11.0025,180600.0],["2021-07-09",11.0665,11.3752,10.9326,11.0956,153400.0],["2021-07-12",11.0956,11.1714,10.8277,11.0549,175500.0],["2021-07-13",11.0607,11.1306,10.5365,10.6297,288800.0],["2021-07-14",10.6607,11.0579,10.4808,10.6607,290100.0],["2021-07-15",10.8221,10.8469,10.4435,10.8283,941800.0],["2021-07-16",10.8841,11.1137,9.8472,9.9285,628100.0],["2021-07-19",9.6555,9.6741,9.0535,9.1156,1017900.0],["2021-07-20",9.1094,9.6492,8.8891,9.5313,634000.0],["2021-07-21",9.7734,10.5304,9.7051,10.4001,401000.0],["2021-07-22",10.4249,10.5112,9.9533,10.2698,407900.0],["2021-07-23",10.4063,10.487,10.1022,10.3815,289700.0],["2021-07-26",10.4746,10.8158,10.3194,10.4683,332700.0],["2021-07-27",10.3008,10.423,9.8919,10.2512,275200.0],["2021-07-28",10.3939,10.4125,10.1333,10.3008,245300.0],["2021-07-29",10.3877,10.5428,10.2791,10.4001,176000.0],["2021-07-30",10.3629,10.5056,10.155,10.2077,211000.0],["2021-08-02",10.245,10.5366,10.1022,10.1705,169400.0],["2021-08-03",10.2636,10.3318,9.8292,10.1643,190700.0],["2021-08-04",9.9409,10.0278,9.7051,9.8726,227800.0],["2021-08-05",9.9905,10.096,9.6368,9.7423,223300.0],["2021-08-06",9.9099,10.0774,9.7454,9.9719,192300.0],["2021-08-09",9.9285,9.9285,9.2769,9.3142,383700.0],["2021-08-10",9.308,10.1084,9.308,10.0464,308500.0],["2021-08-11",10.1271,10.4001,10.0154,10.3691,209100.0],["2021-08-12",10.3691,10.3691,9.7982,9.854,202700.0],["2021-08-13",9.913,10.065,9.5562,9.9409,211000.0],["2021-08-16",9.8168,9.9905,9.6989,9.823,193600.0],["2021-08-17",9.7671,10.1705,9.7485,10.0898,197200.0],["2021-08-18",10.0898,10.2698,9.9905,10.0836,236500.0],["2021-08-19",9.8664,9.9967,9.6989,9.9223,265800.0],["2021-08-20",9.8292,10.0061,9.6244,9.8913,403900.0],["2021-08-23",9.9533,10.2636,9.8168,10.2201,215400.0],["2021-08-24",10.2822,10.4311,10.1643,10.2884,205200.0],["2021-08-25",10.245,10.5304,10.1519,10.4683,183400.0],["2021-08-26",10.4063,10.6111,10.2139,10.2201,223800.0],["2021-08-27",10.1891,10.6669,10.1891,10.5925,200400.0],["2021-08-30",10.6979,10.6979,10.2698,10.3194,144600.0],["2021-08-31",10.3008,10.6855,10.2015,10.6731,277300.0],["2021-09-01",10.5614,11.0144,10.5614,10.9772,252800.0],["2021-09-02",10.971,11.2409,10.94,11.0765,298400.0],["2021-09-03",11.0765,11.2874,11.0144,11.2502,168200.0],["2021-09-07",11.2688,11.5605,11.0858,11.1013,324300.0],["2021-09-08",11.1449,11.2134,10.6655,10.7588,373400.0],["2021-09-09",10.6343,11.2134,10.6343,10.9643,280700.0],["2021-09-10",11.0764,11.2071,10.8709,10.8709,215400.0],["2021-09-13",10.983,11.2694,10.8087,11.0515,221300.0],["2021-09-14",11.1573,11.2071,10.7838,10.8647,257500.0],["2021-09-15",10.846,11.0764,10.7713,11.0204,406300.0],["2021-09-16",11.0203,11.0826,10.7153,10.8149,383900.0],["2021-09-17",10.7402,10.8946,10.2857,10.3915,1064000.0],["2021-09-20",10.0926,10.1487,9.7813,9.9245,428000.0],["2021-09-21",10.0802,10.4102,10.0086,10.2234,346400.0],["2021-09-22",10.3541,10.8709,10.3541,10.5721,185500.0],["2021-09-23",10.5783,10.8585,10.4724,10.8522,190700.0],["2021-09-24",10.7651,11.2507,10.7651,10.927,302000.0],["2021-09-27",11.0577,11.4873,11.0577,11.4251,312600.0],["2021-09-28",11.45,11.5371,11.1449,11.3628,305800.0],["2021-09-29",11.4001,11.4001,11.0702,11.1947,311400.0],["2021-09-30",11.1947,11.4251,11.0328,11.3441,680600.0],["2021-10-01",11.4624,11.948,11.425,11.836,735400.0],["2021-10-04",11.8484,11.9107,11.6679,11.8484,507900.0],["2021-10-05",11.9169,11.9169,11.4935,11.6118,400900.0],["2021-10-06",11.4375,11.4562,10.9643,11.0017,302300.0],["2021-10-07",10.983,11.0951,10.7682,10.9519,310500.0],["2021-10-08",10.9768,11.2071,10.6841,10.7028,286600.0],["2021-10-11",10.8024,11.0702,10.6343,10.7962,627300.0],["2021-10-12",10.8273,10.8491,10.2919,10.4538,820700.0],["2021-10-13",10.4226,10.6779,10.2483,10.5596,245100.0],["2021-10-14",10.6779,10.7277,10.3292,10.3541,528900.0],["2021-10-15",10.5721,11.3939,10.516,10.6219,457600.0],["2021-10-18",10.6966,11.12,10.5907,11.0328,196500.0],["2021-10-19",11.1449,11.6679,11.1449,11.5932,339000.0],["2021-10-20",11.5558,11.7364,11.3939,11.7239,245400.0],["2021-10-21",11.755,11.7675,11.4064,11.4686,375500.0],["2021-10-22",11.4686,11.5745,10.9892,11.3317,293800.0],["2021-10-25",11.4873,11.4998,11.1324,11.3628,180500.0],["2021-10-26",11.3628,11.3628,10.8336,10.8522,207200.0],["2021-10-27",10.6841,11.1698,10.681,10.7775,244800.0],["2021-10-28",10.7962,11.0079,10.7215,10.8958,217400.0],["2021-10-29",10.9145,11.1075,10.8087,10.927,186100.0],["2021-11-01",11.0079,11.4313,11.0079,11.4251,210500.0],["2021-11-02",11.3877,11.3877,10.9394,11.2694,259100.0],["2021-11-03",11.1324,11.6367,11.0484,11.4811,243300.0],["2021-11-04",11.5184,11.892,11.4749,11.6181,315700.0],["2021-11-05",11.8235,11.8858,11.4873,11.6741,333900.0],["2021-11-08",11.8048,11.8547,11.3846,11.4126,316000.0],["2021-11-09",11.7613,11.8609,11.2694,11.5807,446200.0],["2021-11-10",11.699,11.699,10.61,10.8024,560000.0],["2021-11-11",10.8958,11.2569,10.7588,11.1636,435700.0],["2021-11-12",11.0203,11.3068,10.955,11.2943,425200.0],["2021-11-15",11.3503,11.3752,10.79,11.0702,428000.0],["2021-11-16",11.0017,11.0515,10.2732,10.5596,669800.0],["2021-11-17",10.5222,10.8771,10.2732,10.3168,523200.0],["2021-11-18",10.3292,10.404,9.9121,10.0428,594900.0],["2021-11-19",9.9245,10.0117,9.6506,9.7066,580100.0],["2021-11-22",9.6568,9.9059,9.5821,9.5883,378600.0],["2021-11-23",9.6257,9.8249,9.3268,9.3766,457200.0],["2021-11-24",9.3268,9.8125,9.1587,9.7627,311700.0],["2021-11-26",9.2957,9.47,9.14,9.3455,280500.0],["2021-11-29",9.5012,9.607,9.2085,9.2334,367400.0],["2021-11-30",9.0466,9.277,8.7385,9.0902,932900.0],["2021-12-01",9.2832,9.3144,8.5735,8.6295,705800.0],["2021-12-02",8.7167,9.0155,8.6139,8.9968,552700.0],["2021-12-03",9.028,9.0778,8.7851,8.9408,695800.0],["2021-12-06",9.0466,9.5634,8.8599,9.5074,597400.0],["2021-12-07",9.5946,10.0304,9.5946,9.8374,643700.0],["2021-12-08",9.8561,10.2124,9.7499,10.1374,644400.0],["2021-12-09",9.8624,9.9561,9.6624,9.7936,489100.0],["2021-12-10",9.9186,10.053,9.7186,9.9936,426000.0],["2021-12-13",9.8749,9.8874,9.5249,9.5936,434700.0],["2021-12-14",9.4811,9.7374,9.4311,9.4624,484900.0],["2021-12-15",9.4374,9.5436,8.8186,9.4686,725200.0],["2021-12-16",9.6186,9.7561,9.1749,9.2374,382100.0],["2021-12-17",9.2436,9.7874,9.2124,9.5249,801300.0],["2021-12-20",9.3561,9.3561,8.9186,9.2374,530400.0],["2021-12-21",9.3311,9.4999,9.2999,9.4124,462900.0],["2021-12-22",9.3999,9.5561,9.1936,9.4499,272800.0],["2021-12-23",9.4749,9.4749,9.1811,9.1874,414200.0],["2021-12-27",9.1249,9.1311,8.8624,8.9811,417300.0],["2021-12-28",9.0436,9.3624,8.9999,9.2624,736000.0],["2021-12-29",9.2811,9.3686,8.8686,9.0686,715500.0],["2021-12-30",8.9936,9.3186,8.9874,9.0936,424000.0],["2021-12-31",9.0374,9.2255,8.8749,9.1749,439000.0],["2022-01-03",9.2999,9.7186,9.2811,9.5249,545500.0],["2022-01-04",9.5874,9.7761,9.4874,9.5874,467200.0],["2022-01-05",9.6561,9.7749,9.2249,9.2311,398200.0],["2022-01-06",9.3436,9.4124,9.1561,9.2811,453500.0],["2022-01-07",9.3124,9.5686,9.2561,9.5061,465500.0],["2022-01-10",9.5749,9.5999,9.2468,9.4561,521200.0],["2022-01-11",9.5249,10.003,9.4999,9.8124,587700.0],["2022-01-12",9.8686,9.9311,9.708,9.7936,381000.0],["2022-01-13",9.7499,9.8374,9.3374,9.5811,736700.0],["2022-01-14",9.4249,9.6499,9.3936,9.5686,362100.0],["2022-01-18",9.5624,9.6749,9.3061,9.3686,600400.0],["2022-01-19",9.3999,9.5155,9.3311,9.3624,467800.0],["2022-01-20",9.3124,9.4936,9.0061,9.0374,554300.0],["2022-01-21",8.9061,9.0249,8.5936,8.6061,737600.0],["2022-01-24",8.5124,8.6999,8.1574,8.6749,801800.0],["2022-01-25",8.4874,8.8749,8.3499,8.7874,590500.0],["2022-01-26",8.8999,8.9811,8.5124,8.5874,616300.0],["2022-01-27",8.7249,8.9499,8.6561,8.8311,580100.0],["2022-01-28",8.8374,9.0311,8.6874,8.9436,616100.0],["2022-01-31",8.9374,9.1811,8.7124,9.1186,717900.0],["2022-02-01",9.0624,9.5061,9.0124,9.4811,667100.0],["2022-02-02",9.6561,9.7499,9.3249,9.3874,610400.0],["2022-02-03",9.2561,9.2999,9.0936,9.1561,455700.0],["2022-02-04",9.1811,9.4718,9.0624,9.3811,648400.0],["2022-02-07",9.3686,9.8311,9.3374,9.7436,538900.0],["2022-02-08",9.7749,9.8436,9.4686,9.5374,442500.0],["2022-02-09",9.5499,9.7561,9.5061,9.7249,427200.0],["2022-02-10",9.5561,10.1249,9.5561,9.8999,657900.0],["2022-02-11",9.9436,10.3999,9.8874,10.1624,627300.0],["2022-02-14",10.1624,10.3061,9.9499,10.0749,472800.0],["2022-02-15",9.9999,10.2374,9.9374,10.2249,423200.0],["2022-02-16",10.2436,10.3967,10.1311,10.2749,593600.0],["2022-02-17",10.3499,10.6842,10.3499,10.4811,785100.0],["2022-02-18",10.3936,10.5811,10.1061,10.1811,597100.0],["2022-02-22",10.2561,10.5249,10.253,10.4311,680500.0],["2022-02-23",10.4686,10.4999,10.2686,10.3561,346900.0],["2022-02-24",10.3124,11.0311,10.1374,11.0061,1256900.0],["2022-02-25",10.9686,11.2436,10.7749,11.2249,660700.0],["2022-02-28",11.2499,11.8623,11.1811,11.4311,1137600.0],["2022-03-01",11.5311,11.8748,11.1249,11.2749,1059900.0],["2022-03-02",11.0561,11.4124,10.7249,11.2436,866600.0],["2022-03-03",11.2874,11.6498,11.0999,11.3124,746600.0],["2022-03-04",11.3061,11.5624,10.9374,11.5561,766200.0],["2022-03-07",11.6061,12.2248,11.5373,11.6311,1199100.0],["2022-03-08",11.7373,11.7498,10.9936,11.4499,900200.0],["2022-03-09",11.3249,11.3249,10.6686,10.9686,655600.0],["2022-03-10",10.9374,11.3124,10.8561,11.2374,409800.0],["2022-03-11",11.1558,11.2217,10.7169,10.742,469400.0],["2022-03-14",10.6103,10.7106,10.1525,10.2152,668300.0],["2022-03-15",10.0334,10.3532,9.8985,10.2215,428000.0],["2022-03-16",10.3406,10.8862,10.2434,10.4033,788300.0],["2022-03-17",10.441,10.6291,10.3344,10.5664,715800.0],["2022-03-18",10.5664,10.6103,10.2591,10.5225,805500.0],["2022-03-21",10.6604,11.1652,10.6604,11.0053,1328800.0],["2022-03-22",11.0241,11.1558,10.7106,10.767,937200.0],["2022-03-23",10.8297,10.9552,10.6228,10.6479,691200.0],["2022-03-24",10.6479,10.6761,10.4284,10.5664,616800.0],["2022-03-25",10.5413,11.0806,10.5193,11.0618,391000.0],["2022-03-28",11.0116,11.1621,10.8624,11.1433,587300.0],["2022-03-29",10.8862,10.9238,10.4974,10.836,662900.0],["2022-03-30",10.9301,11.1997,10.905,11.1935,309200.0],["2022-03-31",11.1809,11.5948,11.1621,11.3126,460500.0],["2022-04-01",11.369,11.877,11.369,11.8205,495500.0],["2022-04-04",11.9083,11.9899,11.5446,11.739,663300.0],["2022-04-05",11.7578,11.946,11.6136,11.7453,674300.0],["2022-04-06",11.8456,12.5103,11.8456,12.1341,914200.0],["2022-04-07",12.2846,12.4915,12.0714,12.3097,1212300.0],["2022-04-08",12.3222,12.5843,12.3222,12.4163,518800.0],["2022-04-11",12.4163,12.5856,12.04,12.5229,960300.0],["2022-04-12",12.6483,12.8239,12.5041,12.7737,969400.0],["2022-04-13",12.7674,12.9305,12.479,12.9242,933600.0],["2022-04-14",12.9493,13.0434,12.6169,12.9618,689500.0],["2022-04-18",12.9869,13.2127,12.7612,13.0057,560400.0],["2022-04-19",12.9995,13.4384,12.4915,13.3569,2022200.0],["2022-04-20",13.3632,13.6391,13.2879,13.5764,1290400.0],["2022-04-21",13.6391,13.683,13.1876,13.3883,1639400.0],["2022-04-22",13.3632,13.476,12.7267,12.7674,880600.0],["2022-04-25",12.479,12.5574,12.1027,12.548,2578700.0],["2022-04-26",12.6044,12.9556,12.3786,12.8615,1035000.0],["2022-04-27",12.9368,13.9714,12.9305,13.9714,2603700.0],["2022-04-28",14.0718,14.4091,13.7332,14.0091,1448500.0],["2022-04-29",13.9652,14.1408,13.2252,13.2503,696300.0],["2022-05-02",13.2378,13.3694,12.7768,13.2378,756500.0],["2022-05-03",13.2378,13.8836,13.2378,13.6642,447400.0],["2022-05-04",13.7896,14.2474,13.382,14.0153,647000.0],["2022-05-05",14.216,14.216,13.6265,13.846,611300.0],["2022-05-06",13.9589,14.3101,13.7645,14.2787,1025400.0],["2022-05-09",13.9087,13.984,12.5542,12.6546,655200.0],["2022-05-10",12.8803,13.5826,12.711,13.5701,640800.0],["2022-05-11",13.7018,13.984,13.5701,13.7018,465900.0],["2022-05-12",13.6265,13.6328,12.8991,13.3569,641400.0],["2022-05-13",13.6265,14.078,13.5199,13.7582,712800.0],["2022-05-16",13.9213,14.7741,13.8962,14.749,866700.0],["2022-05-17",14.8933,15.0249,14.3352,14.749,566900.0],["2022-05-18",14.887,15.119,14.5427,14.9058,562000.0],["2022-05-19",14.7365,15.0124,14.5484,14.7804,523700.0],["2022-05-20",14.8431,15.05,14.2787,14.7177,781200.0],["2022-05-23",14.7992,15.5893,14.5923,15.2946,539500.0],["2022-05-24",15.0939,15.2507,14.7553,14.9685,484700.0],["2022-05-25",15.05,15.4514,14.8744,15.3385,585400.0],["2022-05-26",15.4827,15.5454,14.9948,15.3636,404500.0],["2022-05-27",15.4326,15.484,14.9873,15.3698,341800.0],["2022-05-31",15.489,15.632,15.0061,15.1315,639200.0],["2022-06-01",15.1817,15.5893,15.1002,15.4388,735000.0],["2022-06-02",15.4388,15.6194,14.7553,14.956,424500.0],["2022-06-03",15.0187,15.3761,14.8243,15.3322,341100.0],["2022-06-06",15.5266,15.5736,15.2024,15.3448,306000.0],["2022-06-07",15.1629,15.6708,15.1629,15.6144,375900.0],["2022-06-08",15.6395,15.6395,15.0877,15.489,400500.0],["2022-06-09",15.2821,15.3009,14.4229,14.5985,451000.0],["2022-06-10",14.3979,15.0814,14.2474,15.0375,410700.0],["2022-06-13",14.5358,14.6518,14.0843,14.2285,369600.0],["2022-06-14",14.2285,14.6111,13.9589,14.1031,371400.0],["2022-06-15",14.0969,14.2474,13.8021,14.1658,497100.0],["2022-06-16",13.8632,13.9641,13.4535,13.9074,506000.0],["2022-06-17",13.9452,14.1848,13.2265,13.2391,781000.0],["2022-06-21",13.2895,14.0082,13.1571,13.6426,684200.0],["2022-06-22",13.2454,13.4282,12.7978,12.8734,615500.0],["2022-06-23",13.05,13.2233,12.0728,12.2998,687200.0],["2022-06-24",12.4637,13.1571,12.325,12.8167,941000.0],["2022-06-27",13.0815,13.6048,12.9995,13.5354,618900.0],["2022-06-28",13.8317,13.9011,13.4598,13.5732,501900.0],["2022-06-29",13.7434,13.7434,13.0374,13.3589,514500.0],["2022-06-30",13.0689,13.4503,12.9491,13.3652,357800.0],["2022-07-01",13.3463,13.4093,12.7348,13.34,410200.0],["2022-07-05",13.0815,13.0815,12.6213,13.0374,429800.0],["2022-07-06",12.7978,12.7978,11.2785,11.4865,753800.0],["2022-07-07",11.7513,12.1548,11.6504,11.6882,530300.0],["2022-07-08",11.9719,11.9719,11.5495,11.7576,278100.0],["2022-07-11",11.7576,11.9152,11.4235,11.808,283000.0],["2022-07-12",11.5558,12.0917,11.3982,12.035,296700.0],["2022-07-13",11.9215,12.6055,11.9215,12.4889,214700.0],["2022-07-14",12.0728,12.47,11.9656,12.4511,328100.0],["2022-07-15",12.8419,12.8419,12.4006,12.8104,342100.0],["2022-07-18",13.0689,13.5543,12.9806,13.3715,380500.0],["2022-07-19",13.6804,14.0839,13.4156,13.9767,398100.0],["2022-07-20",13.8695,14.4306,13.6993,14.418,385600.0],["2022-07-21",14.3613,14.3613,13.63,14.3108,317700.0],["2022-07-22",14.1091,14.3487,13.403,13.6678,397900.0],["2022-07-25",13.7561,14.3991,13.6363,14.1217,371700.0],["2022-07-26",14.2226,14.3865,14.0145,14.1911,519600.0],["2022-07-27",14.7017,15.1052,14.6008,15.0232,500500.0],["2022-07-28",15.1745,15.3069,14.5882,14.9287,329900.0],["2022-07-29",15.0863,15.1808,14.8656,14.9097,405700.0],["2022-08-01",15.0295,15.6095,14.5,15.4204,432500.0],["2022-08-02",15.4771,16.095,15.3889,15.7104,443300.0],["2022-08-03",15.8239,15.9941,15.515,15.7167,488800.0],["2022-08-04",15.7293,15.7293,15.2376,15.2817,520200.0],["2022-08-05",14.9854,15.6663,14.9665,15.6221,213700.0],["2022-08-08",15.7608,16.2652,15.7419,16.013,740100.0],["2022-08-09",16.3724,17.2171,15.7861,17.2108,1127600.0],["2022-08-10",17.3369,17.6143,16.6718,16.9965,701100.0],["2022-08-11",17.3747,18.1439,17.2361,17.8287,876800.0],["2022-08-12",17.8602,18.0367,17.69,17.9547,719000.0],["2022-08-15",17.3937,18.541,17.2108,18.1187,936500.0],["2022-08-16",18.2826,18.396,18.0052,18.1439,752700.0],["2022-08-17",18.0493,19.0687,17.9674,18.9319,777100.0],["2022-08-18",18.9824,19.266,18.705,18.8437,689600.0],["2022-08-19",18.6293,18.9697,18.3456,18.8058,386000.0],["2022-08-22",18.6419,19.1904,18.5852,18.9067,489800.0],["2022-08-23",19.1589,19.3165,18.7239,18.8121,469000.0],["2022-08-24",18.8374,19.2219,18.7617,19.0454,383100.0],["2022-08-25",19.1021,19.1526,18.6924,18.8437,384900.0],["2022-08-26",18.705,18.9162,18.3519,18.7113,413100.0],["2022-08-29",18.6545,19.7004,18.5032,19.575,791800.0],["2022-08-30",19.2156,19.348,18.2384,18.5537,519000.0],["2022-08-31",18.0367,18.831,17.9737,18.6167,423100.0],["2022-09-01",18.3456,18.4024,18.0493,18.2132,496700.0],["2022-09-02",18.6734,19.3228,18.396,19.3165,478500.0],["2022-09-06",19.7704,20.426,19.6758,20.1991,614900.0],["2022-09-07",19.7515,19.7735,18.9395,19.5308,527800.0],["2022-09-08",19.5245,20.2022,19.5245,20.073,292000.0],["2022-09-09",20.5332,20.6593,20.2873,20.508,506600.0],["2022-09-12",20.4891,20.7413,20.218,20.4954,632800.0],["2022-09-13",20.2992,20.9826,20.1664,20.5713,714300.0],["2022-09-14",20.9257,21.6723,20.777,21.4825,973500.0],["2022-09-15",21.1978,21.549,20.9953,21.4445,485000.0],["2022-09-16",21.2041,21.337,20.5523,21.2547,1132300.0],["2022-09-19",21.2421,23.2353,20.989,22.7797,1655800.0],["2022-09-20",22.7291,23.0328,22.4241,22.748,749100.0],["2022-09-21",23.0328,23.1973,22.2671,22.2735,424900.0],["2022-09-22",22.5013,22.9062,22.0773,22.1532,579400.0],["2022-09-23",21.5078,21.5078,20.5903,21.3117,1237400.0],["2022-09-26",21.1978,22.5139,21.1978,21.5395,806800.0],["2022-09-27",21.9065,22.3083,21.6344,22.0267,645000.0],["2022-09-28",21.9001,22.2925,21.2041,22.09,453500.0],["2022-09-29",22.0267,22.4949,21.2927,22.014,973500.0],["2022-09-30",21.8938,22.4317,21.8812,22.2292,917700.0],["2022-10-03",22.5582,23.0878,22.0583,22.1406,859700.0],["2022-10-04",22.4064,22.4064,21.0839,21.3496,824700.0],["2022-10-05",20.9573,21.2294,20.3334,20.9573,537600.0],["2022-10-06",20.8814,21.9128,20.6852,21.6091,483500.0],["2022-10-07",21.6597,22.2545,21.4952,21.6787,546700.0],["2022-10-10",21.6154,22.1722,21.4952,21.7103,411600.0],["2022-10-11",21.6534,22.4601,21.1028,22.1469,527600.0],["2022-10-12",22.1975,22.843,21.8495,22.824,460100.0],["2022-10-13",22.8746,23.6845,22.6468,23.6529,565700.0],["2022-10-14",23.8744,24.3869,23.3428,24.2983,521000.0],["2022-10-17",24.3869,24.9564,24.0883,24.3869,953400.0],["2022-10-18",25.0323,25.3804,24.7413,25.1146,743800.0],["2022-10-19",25.0387,25.3044,24.559,25.2412,686800.0],["2022-10-20",24.9944,25.2412,24.3679,24.5514,549300.0],["2022-10-21",24.9501,25.6208,24.7286,25.5449,592300.0],["2022-10-24",25.8107,25.934,25.2601,25.8613,443200.0],["2022-10-25",25.6778,26.1334,25.3645,25.8739,452200.0],["2022-10-26",26.2409,26.494,25.9182,25.9625,471400.0],["2022-10-27",26.4751,26.9686,25.9625,26.6143,501800.0],["2022-10-28",26.7598,26.8737,25.4943,26.0385,693900.0],["2022-10-31",26.0574,26.9876,25.7347,26.8357,520500.0],["2022-11-01",27.0256,28.019,26.6839,27.7659,540400.0],["2022-11-02",27.5887,28.3797,27.4432,27.6583,529800.0],["2022-11-03",27.614,28.0886,27.266,27.3609,490800.0],["2022-11-04",27.8925,28.4683,27.5761,28.443,494400.0],["2022-11-07",28.5822,29.3731,28.0696,28.2468,847300.0],["2022-11-08",27.9051,29.7338,27.2597,28.5822,825000.0],["2022-11-09",29.1833,30.4514,28.7657,28.8543,894400.0],["2022-11-10",29.1707,29.3731,27.6267,27.8672,991700.0],["2022-11-11",27.8861,28.4018,26.2852,27.3989,1035300.0],["2022-11-14",28.0,29.2023,27.7722,28.4746,783700.0],["2022-11-15",28.4999,28.753,27.6394,27.8418,979400.0],["2022-11-16",27.7026,28.5062,27.4305,27.9684,829200.0],["2022-11-17",27.8735,29.1264,27.6337,29.101,540800.0],["2022-11-18",28.9175,29.2466,28.4594,29.0441,468800.0],["2022-11-21",29.1074,29.1833,28.0696,28.6644,539900.0],["2022-11-22",28.8669,29.7749,28.7625,29.2529,747600.0],["2022-11-23",29.12,29.5883,26.9939,27.2407,684400.0],["2022-11-25",27.342,28.3417,26.9623,28.3101,322200.0],["2022-11-28",27.7026,27.7279,26.7788,27.1331,546600.0],["2022-11-29",27.8861,27.8861,26.9433,27.0003,460000.0],["2022-11-30",27.285,27.5381,26.6016,27.2597,714700.0],["2022-12-01",27.266,27.4179,26.8674,27.0129,380900.0],["2022-12-02",26.7914,27.7406,26.4371,27.5634,664500.0],["2022-12-05",27.9811,28.1582,26.9939,27.1648,325000.0],["2022-12-06",27.0635,27.3609,25.6018,25.7853,490700.0],["2022-12-07",25.8894,25.8894,24.2433,24.5816,1063500.0],["2022-12-08",25.0566,26.0619,24.972,25.4535,455600.0],["2022-12-09",25.3754,25.7918,24.9213,24.959,362800.0],["2022-12-12",25.3429,26.3644,25.3429,25.987,773200.0],["2022-12-13",26.0196,26.0749,25.5186,25.7138,638300.0],["2022-12-14",25.7268,25.8829,24.6792,25.1152,607900.0],["2022-12-15",25.2063,25.7561,25.0208,25.4535,665000.0],["2022-12-16",25.0501,25.5316,24.6727,25.1607,867300.0],["2022-12-19",25.1802,25.3559,24.3084,24.9265,355600.0],["2022-12-20",25.0436,25.4991,24.9135,25.3234,472200.0],["2022-12-21",25.5251,25.5706,24.7573,24.9265,370500.0],["2022-12-22",24.985,24.985,24.1392,24.6207,319200.0],["2022-12-23",24.6467,24.8744,24.2108,24.6727,298200.0],["2022-12-27",24.5556,24.972,24.2953,24.92,308200.0],["2022-12-28",24.6857,24.6922,23.5471,23.8009,348900.0],["2022-12-29",23.8334,24.2628,23.7098,24.0546,242700.0],["2022-12-30",23.8724,24.1555,23.6447,24.0871,320700.0],["2023-01-03",23.8269,23.8724,22.493,22.7078,450700.0],["2023-01-04",22.2913,22.4703,21.4975,21.6602,853600.0],["2023-01-05",21.7188,22.5841,21.6082,22.5711,529500.0],["2023-01-06",22.6427,22.7858,22.3824,22.4475,456400.0],["2023-01-09",22.7012,22.7351,21.7936,21.9465,430500.0],["2023-01-10",22.5776,23.7683,22.4996,23.5992,1156300.0],["2023-01-11",23.6187,24.2433,22.5061,22.5256,640300.0],["2023-01-12",22.8704,24.2433,22.8704,23.9115,754900.0],["2023-01-13",24.0741,24.741,23.9895,24.7053,584300.0],["2023-01-17",24.92,25.7984,24.92,25.7658,878200.0],["2023-01-18",25.8374,25.961,24.7963,24.8874,490400.0],["2023-01-19",24.8224,25.1933,24.6532,24.959,311900.0],["2023-01-20",25.3104,25.6253,24.959,25.3754,497300.0],["2023-01-23",25.2583,25.486,24.5231,24.5556,730400.0],["2023-01-24",24.5296,25.2453,24.3669,25.0241,431100.0],["2023-01-25",24.7898,25.1249,24.1002,24.7053,706100.0],["2023-01-26",24.946,24.946,23.726,24.1132,309200.0],["2023-01-27",24.1132,24.8354,24.0969,24.6337,299500.0],["2023-01-30",24.5231,25.1347,24.4775,24.4775,332900.0],["2023-01-31",24.5361,25.3748,24.2888,25.2713,417000.0],["2023-02-01",25.4405,25.9936,25.2974,25.5511,703700.0],["2023-02-02",25.4925,25.8244,24.4873,25.0631,681500.0],["2023-02-03",25.2063,26.3839,25.0241,26.1562,643800.0],["2023-02-06",26.6117,28.1212,26.4295,27.1973,1047900.0],["2023-02-07",27.1192,28.1993,27.1192,28.1407,884100.0],["2023-02-08",27.9976,28.4198,27.5486,27.9845,549000.0],["2023-02-09",28.1993,28.8271,28.1179,28.3945,562000.0],["2023-02-10",28.3294,28.5571,27.8739,28.1993,372500.0],["2023-02-13",28.3164,29.6242,28.0236,29.5982,703900.0],["2023-02-14",29.2338,29.8779,28.3684,29.4745,565500.0],["2023-02-15",29.2143,29.8584,28.9215,29.7283,573700.0],["2023-02-16",29.6827,30.1415,29.1687,29.904,651200.0],["2023-02-17",29.8649,30.0211,28.9605,29.0907,486100.0],["2023-02-21",29.2468,30.0081,29.0711,29.0776,563700.0],["2023-02-22",28.7783,29.0341,28.1797,28.3619,443000.0],["2023-02-23",28.6742,30.0471,28.6742,29.7413,983400.0],["2023-02-24",29.93,31.0556,29.7673,30.6392,1035500.0],["2023-02-27",31.0947,31.8624,30.8279,31.6412,1121900.0],["2023-02-28",33.0271,34.1202,32.2398,33.4695,2173500.0],["2023-03-01",33.7493,33.8274,33.0596,33.3589,742600.0],["2023-03-02",33.3069,34.2777,32.6953,34.0421,808600.0],["2023-03-03",34.2243,34.6472,33.4273,34.4065,563200.0],["2023-03-06",34.4065,34.4065,32.9354,33.5346,641300.0],["2023-03-07",33.463,33.463,32.422,33.2743,636300.0],["2023-03-08",33.6908,34.3544,32.923,33.424,737500.0],["2023-03-09",33.5671,33.7754,31.8754,31.9926,887100.0],["2023-03-10",32.0121,32.6497,30.8149,30.8799,1083200.0],["2023-03-13",29.4331,30.4996,28.3598,29.7931,1004400.0],["2023-03-14",30.1463,31.1924,30.0444,30.221,610300.0],["2023-03-15",29.0731,29.2144,28.0134,28.3734,903700.0],["2023-03-16",28.0677,28.3055,27.1439,28.061,895700.0],["2023-03-17",28.3598,28.7266,27.3545,27.6602,950300.0],["2023-03-20",27.9047,29.1614,27.8707,28.6791,698300.0],["2023-03-21",29.8882,30.5743,29.7313,30.289,601500.0],["2023-03-22",30.2142,30.7101,29.2836,29.8678,589700.0],["2023-03-23",30.0648,31.0226,28.8014,28.9508,701900.0],["2023-03-24",28.4006,29.0051,28.0134,28.6383,669600.0],["2023-03-27",29.0051,29.4399,28.4753,29.1546,687700.0],["2023-03-28",29.175,29.59,28.9983,29.0663,459900.0],["2023-03-29",29.2089,29.4467,28.224,28.2511,505300.0],["2023-03-30",28.4413,28.4617,27.4564,27.8843,524900.0],["2023-03-31",27.9862,28.353,27.8368,28.3123,924900.0],["2023-04-03",28.0609,28.2484,25.8329,26.4579,1379500.0],["2023-04-04",26.3967,26.4239,25.6359,26.0775,742100.0],["2023-04-05",25.8805,26.4232,25.3948,26.322,517200.0],["2023-04-06",26.3831,26.4239,25.6223,25.7786,494200.0],["2023-04-10",25.9891,26.5733,25.928,26.0978,333800.0],["2023-04-11",26.2133,26.9945,26.2065,26.6752,590200.0],["2023-04-12",26.6616,27.0216,26.5054,26.7771,413100.0],["2023-04-13",26.8654,27.9319,26.8654,27.2934,503700.0],["2023-04-14",27.4836,27.864,26.8994,27.3137,453900.0],["2023-04-17",27.5107,28.6519,27.5107,28.3938,472300.0],["2023-04-18",28.1017,28.7946,27.6738,28.6247,528700.0],["2023-04-19",28.1425,28.4108,27.3341,27.993,465000.0],["2023-04-20",27.6873,27.9217,26.9809,27.0217,398600.0],["2023-04-21",26.9877,27.2798,26.4714,27.1915,615800.0],["2023-04-24",27.7417,29.467,27.7417,28.8421,589500.0],["2023-04-25",28.8965,29.3652,28.5432,28.8489,828500.0],["2023-04-26",28.8421,28.8693,27.5121,27.6805,640400.0],["2023-04-27",27.6602,27.7824,27.2051,27.3545,405300.0],["2023-04-28",27.1643,27.5977,26.9469,27.0488,360600.0],["2023-05-01",27.0692,27.2051,26.6073,27.1371,546100.0],["2023-05-02",26.9469,26.9741,26.1929,26.5122,729900.0],["2023-05-03",26.519,26.5937,25.0789,25.1604,578500.0],["2023-05-04",24.7325,24.8819,24.0464,24.4608,698200.0],["2023-05-05",25.9348,27.3613,25.3914,25.6427,1039000.0],["2023-05-08",25.9076,26.0571,24.8616,25.5816,733500.0],["2023-05-09",25.1536,26.0707,24.7121,25.7786,634000.0],["2023-05-10",25.8873,26.8994,25.6529,26.6413,697100.0],["2023-05-11",26.519,27.8028,26.519,27.5175,646200.0],["2023-05-12",28.1425,28.7538,26.5054,26.5937,501000.0],["2023-05-15",26.8382,27.4258,26.2473,26.322,417800.0],["2023-05-16",26.2269,26.6582,25.7922,25.8261,455300.0],["2023-05-17",25.8601,26.1726,25.7582,25.8601,487600.0],["2023-05-18",25.6903,25.8193,25.011,25.7718,463400.0],["2023-05-19",26.0299,26.7167,25.9144,26.3695,538700.0],["2023-05-22",26.3695,26.8518,25.9212,26.1182,568600.0],["2023-05-23",26.0571,26.1658,25.4389,25.5612,367900.0],["2023-05-24",25.4729,26.0842,25.1706,25.6427,538400.0],["2023-05-25",25.4457,25.602,24.9431,25.1468,375500.0],["2023-05-26",25.405,25.7514,25.3778,25.6835,341600.0],["2023-05-30",25.3438,25.6631,25.0585,25.2487,488500.0],["2023-05-31",24.7189,24.814,23.9717,24.4879,730700.0],["2023-06-01",24.8683,25.8519,24.8683,25.1129,424400.0],["2023-06-02",25.6291,25.8737,25.405,25.6903,424400.0],["2023-06-05",25.2012,25.2895,24.4608,24.5015,573800.0],["2023-06-06",24.1755,24.9023,23.7951,24.6849,860100.0],["2023-06-07",24.9567,25.2555,24.4268,24.8615,643600.0],["2023-06-08",24.8615,25.1536,24.3589,24.6034,635200.0],["2023-06-09",24.8548,25.5816,24.814,25.0178,535300.0],["2023-06-12",24.9295,25.0517,24.4947,24.6238,645900.0],["2023-06-13",24.9011,25.3277,24.7233,25.3206,764600.0],["2023-06-14",25.5411,26.8707,25.4202,26.7001,744200.0],["2023-06-15",26.821,27.2263,26.4228,26.9916,638200.0],["2023-06-16",27.2334,27.2334,26.4583,26.7712,844600.0],["2023-06-20",26.7072,26.9845,25.9535,26.9774,570900.0],["2023-06-21",26.9774,27.5071,26.9774,27.1694,567500.0],["2023-06-22",26.9276,26.9276,26.245,26.8707,416000.0],["2023-06-23",26.4228,26.9063,26.3446,26.6361,1951400.0],["2023-06-26",26.5863,26.9276,25.6975,25.7046,644800.0],["2023-06-27",25.5197,25.7828,25.0931,25.1002,564900.0],["2023-06-28",25.2069,25.8966,25.1038,25.6335,644000.0],["2023-06-29",25.8397,26.6503,25.6762,26.1241,457100.0],["2023-06-30",26.5721,27.2334,26.309,27.1907,609700.0],["2023-07-03",27.2689,27.6458,26.7356,26.7854,266900.0],["2023-07-05",26.6859,27.6813,26.4654,27.3827,512400.0],["2023-07-06",27.0129,27.1303,25.8404,26.1952,470300.0],["2023-07-07",26.309,27.2192,26.2415,27.2192,368800.0],["2023-07-10",27.0841,27.3934,26.3374,26.4441,499000.0],["2023-07-11",26.6645,27.0556,26.5294,26.9774,433900.0],["2023-07-12",27.0556,27.2689,26.6859,26.757,344600.0],["2023-07-13",26.8423,27.0556,26.5437,26.6503,378600.0],["2023-07-14",26.5508,26.5508,25.3562,25.5339,393200.0],["2023-07-17",25.4629,26.3659,25.4629,26.309,483900.0],["2023-07-18",26.1739,26.1952,25.6975,26.0246,402200.0],["2023-07-19",26.0246,26.1312,25.6406,26.1312,473400.0],["2023-07-20",26.2734,26.3623,25.5624,26.0317,348600.0],["2023-07-21",26.0957,26.245,25.2495,26.1099,596700.0],["2023-07-24",26.2806,27.0201,26.1739,27.0129,739600.0],["2023-07-25",27.0129,28.3142,26.8992,27.6956,1198000.0],["2023-07-26",27.3827,28.0084,27.2476,27.596,917200.0],["2023-07-27",27.6387,28.5204,27.4965,28.0084,1711900.0],["2023-07-28",27.9444,29.7789,27.8733,29.6225,1930600.0],["2023-07-31",30.0065,30.6535,29.7789,30.4971,659600.0],["2023-08-01",30.426,30.4616,29.4661,30.0136,595800.0],["2023-08-02",29.6794,30.17,29.1106,29.7718,616900.0],["2023-08-03",30.0705,31.393,29.9851,31.002,773100.0],["2023-08-04",31.3504,31.5637,30.9202,31.2579,500900.0],["2023-08-07",31.3504,31.9548,31.1157,31.8339,473500.0],["2023-08-08",31.3646,31.9121,30.8029,31.6206,591400.0],["2023-08-09",33.2062,34.415,32.6374,32.8578,1191800.0],["2023-08-10",32.9289,33.1493,32.1823,32.1965,550300.0],["2023-08-11",32.0117,32.3956,31.7983,32.161,558400.0],["2023-08-14",32.0899,32.4098,31.521,32.1965,365300.0],["2023-08-15",31.8481,32.3103,31.7415,31.9477,348000.0],["2023-08-16",32.0259,32.9147,32.0259,32.2818,553000.0],["2023-08-17",32.6445,33.3307,32.2605,32.7511,380400.0],["2023-08-18",32.2036,33.3058,32.0685,33.2133,518600.0],["2023-08-21",33.3342,33.7324,32.9289,33.2205,332000.0],["2023-08-22",33.2204,33.6755,33.1707,33.1849,371700.0],["2023-08-23",32.6018,32.7405,31.5068,32.3885,480100.0],["2023-08-24",32.3316,33.0071,32.1468,32.225,302500.0],["2023-08-25",32.2747,32.353,31.2935,31.5708,415600.0],["2023-08-28",31.6988,32.3423,31.4997,31.6775,333500.0],["2023-08-29",31.8766,32.0906,31.585,31.7912,299200.0],["2023-08-30",31.6206,31.9192,31.0162,31.585,382700.0],["2023-08-31",31.4926,31.4926,30.2554,30.554,573500.0],["2023-09-01",30.9522,31.0084,30.5042,30.682,505700.0],["2023-09-05",30.2411,30.2553,29.011,29.6652,871800.0],["2023-09-06",29.7576,30.3833,29.4234,29.4448,492600.0],["2023-09-07",29.331,29.5514,29.1568,29.3239,447500.0],["2023-09-08",29.4305,30.9948,29.4305,30.9095,435900.0],["2023-09-11",30.8669,31.1655,29.8429,29.9851,472000.0],["2023-09-12",30.3899,30.8976,30.0219,30.1323,306500.0],["2023-09-13",30.0882,30.6695,29.5142,29.7497,441900.0],["2023-09-14",30.0587,30.9564,30.0587,30.3457,339500.0],["2023-09-15",30.3016,30.5812,30.0551,30.147,753000.0],["2023-09-18",30.5885,31.5966,30.5444,31.3832,520300.0],["2023-09-19",31.6408,31.8247,30.7578,30.9712,400900.0],["2023-09-20",31.2802,31.5304,30.8681,30.8681,368500.0],["2023-09-21",31.0963,31.8247,30.5517,30.9417,410300.0],["2023-09-22",31.0963,31.966,31.0963,31.3244,317800.0],["2023-09-25",31.2213,31.9645,30.9859,31.7806,302700.0],["2023-09-26",31.707,33.1713,31.523,32.5532,444100.0],["2023-09-27",32.9138,33.4215,32.4428,32.693,490400.0],["2023-09-28",32.9432,33.37,32.5606,33.1787,535300.0],["2023-09-29",33.2302,33.5539,32.8475,33.1124,521300.0],["2023-10-02",33.083,33.3626,31.6776,31.7144,508100.0],["2023-10-03",31.6408,31.7144,30.7578,31.5157,325500.0],["2023-10-04",31.03,31.0963,29.9336,30.147,518600.0],["2023-10-05",30.1617,31.7732,30.1617,31.7438,611100.0],["2023-10-06",31.7438,31.9866,31.0852,31.4274,341700.0],["2023-10-09",32.0528,32.9947,32.0528,32.3766,894900.0],["2023-10-10",32.406,33.3111,32.3766,32.6047,460700.0],["2023-10-11",32.2736,32.8586,31.913,32.7592,368200.0],["2023-10-12",33.1713,33.4288,32.7224,33.1492,342900.0],["2023-10-13",33.3479,34.3266,33.3479,33.7673,609200.0],["2023-10-16",34.069,34.2383,33.1271,33.7968,632900.0],["2023-10-17",33.9439,34.5473,33.7968,33.9071,529500.0],["2023-10-18",33.9586,34.3045,33.6091,33.7452,543000.0],["2023-10-19",33.4362,33.7894,32.7519,33.5171,515000.0],["2023-10-20",33.6643,33.7857,32.877,33.186,399300.0],["2023-10-23",32.9947,33.5245,32.877,33.1124,614900.0],["2023-10-24",33.4068,34.459,33.4068,34.3413,889700.0],["2023-10-25",34.356,35.2831,34.356,35.1654,1303600.0],["2023-10-26",35.1213,35.7761,34.5179,35.3126,985000.0],["2023-10-27",35.526,36.4825,35.1433,36.2176,807600.0],["2023-10-30",36.431,36.7916,34.849,35.3641,636100.0],["2023-10-31",35.3788,36.1735,35.2022,35.3862,789100.0],["2023-11-01",35.4965,36.718,35.3862,36.4752,563000.0],["2023-11-02",36.328,37.0197,35.8718,36.5488,490400.0],["2023-11-03",36.2839,36.5929,35.4156,36.4237,484600.0],["2023-11-06",36.5708,36.7916,35.835,36.122,551700.0],["2023-11-07",36.3464,36.5341,34.3413,35.4597,1045600.0],["2023-11-08",35.1065,35.2316,33.8556,34.7533,1356900.0],["2023-11-09",35.136,35.629,34.7386,34.7681,513300.0],["2023-11-10",34.952,35.239,34.7681,35.0256,591000.0],["2023-11-13",35.0918,35.3935,34.7681,35.2243,576700.0],["2023-11-14",35.2463,35.5701,34.459,35.3052,658300.0],["2023-11-15",35.2979,35.8497,34.5252,34.5399,659200.0],["2023-11-16",34.3707,34.4958,33.7232,33.9071,396300.0],["2023-11-17",34.15,34.952,34.15,34.2824,454400.0],["2023-11-20",34.4517,34.7386,34.2383,34.3413,400500.0],["2023-11-21",34.0764,34.0764,33.3516,33.7526,485200.0],["2023-11-22",33.1419,34.5326,32.9211,34.356,346300.0],["2023-11-24",34.5179,35.1507,34.5179,34.7166,139300.0],["2023-11-27",34.5915,34.8372,34.069,34.3118,398200.0],["2023-11-28",34.356,34.4406,33.4141,33.4141,381400.0],["2023-11-29",33.3847,33.5686,32.8056,32.9358,602100.0],["2023-11-30",32.7813,33.76,32.1853,33.5834,767100.0],["2023-12-01",33.6128,34.6356,33.5834,34.4075,628000.0],["2023-12-04",34.3266,34.5841,33.5834,33.8924,596700.0],["2023-12-05",33.8924,33.9218,33.2486,33.4068,533800.0],["2023-12-06",33.4767,33.8483,32.7666,32.8107,427100.0],["2023-12-07",33.0021,33.0462,32.1043,32.5606,419800.0],["2023-12-08",32.8917,33.0609,32.5606,32.7298,302900.0],["2023-12-11",32.5091,33.0499,32.0823,32.8917,600200.0],["2023-12-12",32.5208,32.9447,32.1589,32.2634,606400.0],["2023-12-13",32.2482,32.869,31.8546,32.7024,592700.0],["2023-12-14",33.1264,33.2399,32.059,32.3996,944300.0],["2023-12-15",32.5208,34.171,32.2407,33.785,1344700.0],["2023-12-18",35.3444,35.4201,34.0007,34.4208,880100.0],["2023-12-19",34.4435,35.3671,34.1407,35.3519,608400.0],["2023-12-20",35.4806,36.1619,34.9886,35.0794,778700.0],["2023-12-21",35.0946,35.9424,35.0946,35.9348,569200.0],["2023-12-22",36.2225,36.7486,36.1317,36.5253,482600.0],["2023-12-26",36.1619,36.2679,34.7236,35.2838,543200.0],["2023-12-27",35.1324,35.4428,34.7312,34.9507,428300.0],["2023-12-28",34.875,35.2762,34.2316,34.33,492000.0],["2023-12-29",34.4814,34.6101,33.9969,34.4284,380100.0],["2024-01-02",35.579,35.6623,34.9924,35.2687,448100.0],["2024-01-03",35.3292,36.6843,35.1665,36.5026,586700.0],["2024-01-04",37.0476,37.5321,36.0408,36.2149,1042800.0],["2024-01-05",36.548,37.3656,36.1316,36.9719,477700.0],["2024-01-08",36.2982,36.654,35.5866,36.6464,521500.0],["2024-01-09",36.9265,37.199,36.0711,37.1006,466400.0],["2024-01-10",37.252,37.3201,36.442,37.0779,444400.0],["2024-01-11",36.9719,37.3201,36.2603,37.3126,470700.0],["2024-01-12",38.4859,39.3338,38.327,38.6903,604800.0],["2024-01-16",39.0991,39.3489,38.0787,38.327,533300.0],["2024-01-17",38.0242,39.2959,38.0014,39.1218,375300.0],["2024-01-18",39.364,39.788,38.8614,39.7653,359900.0],["2024-01-19",40.0529,40.2724,39.2505,39.7274,387100.0],["2024-01-22",39.6668,40.3481,39.3868,39.4927,522100.0],["2024-01-23",39.3489,39.6896,39.0385,39.1067,749900.0],["2024-01-24",39.8031,40.6434,39.4927,40.333,1130400.0],["2024-01-25",40.5525,40.6055,39.0688,39.3565,613000.0],["2024-01-26",39.5003,40.6282,39.1294,40.6131,652500.0],["2024-01-29",40.8629,41.0824,39.5419,39.6214,706400.0],["2024-01-30",39.5609,41.1127,39.5609,41.0824,677600.0],["2024-01-31",41.1051,41.1089,40.492,40.6055,457700.0],["2024-02-01",41.0522,41.5366,38.2285,39.682,940000.0],["2024-02-02",39.6214,39.735,39.1256,39.1672,481500.0],["2024-02-05",39.1975,39.2846,38.0734,38.819,468900.0],["2024-02-06",38.819,39.3111,38.2967,38.5162,363100.0],["2024-02-07",38.3799,39.5003,38.2134,39.2656,369700.0],["2024-02-08",38.872,39.47,38.6222,38.8341,416400.0],["2024-02-09",38.7509,39.0272,38.4254,38.9325,329600.0],["2024-02-12",39.1067,39.9545,39.1067,39.8258,461900.0],["2024-02-13",39.8258,39.8599,39.084,39.629,454100.0],["2024-02-14",40.1135,40.3179,39.1445,39.7577,573100.0],["2024-02-15",39.6517,40.7039,39.2656,40.3936,1018600.0],["2024-02-16",40.7191,41.0143,40.0756,40.0908,442100.0],["2024-02-20",39.7577,39.7577,38.5162,38.7055,515200.0],["2024-02-21",38.8114,39.8031,38.4064,38.8796,634400.0],["2024-02-22",38.5843,39.1142,37.9106,39.084,721800.0],["2024-02-23",38.7433,39.1067,38.0242,38.9477,378900.0],["2024-02-26",38.8341,39.7123,38.7713,39.5306,343800.0],["2024-02-27",39.5306,39.6252,39.0635,39.1672,285200.0],["2024-02-28",39.1142,40.0453,39.1142,39.5609,411700.0],["2024-02-29",39.1218,40.2119,39.1218,40.0681,795000.0],["2024-03-01",40.1892,41.5972,40.1892,40.8705,942900.0],["2024-03-04",41.1127,41.3973,39.2656,39.2732,587700.0],["2024-03-05",39.5457,40.6207,39.5457,39.9621,627200.0],["2024-03-06",40.2876,40.4541,39.7728,40.0983,564000.0],["2024-03-07",40.0681,40.4314,39.7804,40.1437,1191200.0],["2024-03-08",40.2346,40.6282,39.9621,40.2119,441700.0],["2024-03-11",39.8561,40.121,39.0234,39.1521,487600.0],["2024-03-12",39.2581,39.5836,39.1748,39.3262,611100.0],["2024-03-13",39.8,40.4292,39.6524,40.0641,500100.0],["2024-03-14",39.8777,40.9573,39.567,40.8331,519000.0],["2024-03-15",40.8564,41.4311,40.2893,40.468,679100.0],["2024-03-18",40.4292,40.802,39.9787,40.6311,464300.0],["2024-03-19",40.7166,41.1904,40.433,40.8253,435500.0],["2024-03-20",40.2427,40.934,39.6757,40.934,415400.0],["2024-03-21",40.934,41.5399,40.701,41.369,503900.0],["2024-03-22",41.3768,41.4312,40.9962,41.0039,279800.0],["2024-03-25",41.3224,41.8506,41.0117,41.0739,412500.0],["2024-03-26",41.0894,41.3224,40.6466,40.701,395700.0],["2024-03-27",40.7476,41.1748,40.3903,40.7709,530000.0],["2024-03-28",40.8175,41.4622,40.6233,41.3224,494200.0],["2024-04-01",41.47,42.4642,41.47,42.0991,532700.0],["2024-04-02",42.0991,42.2545,41.6331,41.8195,392100.0],["2024-04-03",41.804,43.1788,41.804,42.806,535600.0],["2024-04-04",42.806,42.8759,41.8739,42.0292,415900.0],["2024-04-05",42.2079,42.503,41.5088,41.7574,420300.0],["2024-04-08",41.7185,41.7185,40.8874,41.0583,413700.0],["2024-04-09",41.3224,41.4855,39.7068,39.8699,668900.0],["2024-04-10",39.9709,41.035,39.9243,40.7088,423300.0],["2024-04-11",41.0583,41.7729,41.0583,41.2059,367500.0],["2024-04-12",41.602,41.6331,40.3437,40.5146,404900.0],["2024-04-15",40.7399,41.3302,40.5068,40.7243,292000.0],["2024-04-16",40.4835,40.8059,39.9476,40.7476,341500.0],["2024-04-17",40.8408,41.4778,40.7088,40.9418,403800.0],["2024-04-18",40.8874,41.1593,39.8738,40.0874,385700.0],["2024-04-19",40.1806,41.2991,40.1728,41.1904,508200.0],["2024-04-22",41.2603,41.8894,40.701,41.6331,802000.0],["2024-04-23",41.5632,42.3166,41.3931,41.8739,484800.0],["2024-04-24",41.7729,41.9749,41.3379,41.6176,622500.0],["2024-04-25",41.4622,42.4409,41.0583,42.3943,463000.0],["2024-04-26",42.4409,42.8992,41.7884,42.8215,443300.0],["2024-04-29",42.907,43.2409,42.573,43.14,590900.0],["2024-04-30",43.3031,43.606,42.5652,42.9458,660900.0],["2024-05-01",42.837,43.1866,42.27,42.4409,762000.0],["2024-05-02",42.705,43.6293,42.5963,43.2953,727200.0],["2024-05-03",43.3031,44.0954,43.0778,43.6293,589200.0],["2024-05-06",43.8701,44.3284,43.6689,43.7536,620700.0],["2024-05-07",44.0022,44.3905,43.6604,44.0022,619100.0],["2024-05-08",45.3226,47.8082,45.2527,47.6062,1679000.0],["2024-05-09",48.0101,48.6393,47.078,48.08,1156600.0],["2024-05-10",48.8723,48.8723,47.6917,47.7072,621800.0],["2024-05-13",48.08,48.2859,47.5006,47.9091,615600.0],["2024-05-14",47.746,48.7092,47.4043,48.7014,729000.0],["2024-05-15",48.3596,48.8956,48.1189,48.7247,749800.0],["2024-05-16",48.7169,49.5558,48.4226,49.3228,468900.0],["2024-05-17",49.4082,49.4548,48.5538,49.1752,305700.0],["2024-05-20",49.2218,49.9908,49.1364,49.7345,434400.0],["2024-05-21",49.7888,50.5733,49.7888,50.4258,532200.0],["2024-05-22",50.0995,50.418,49.3849,49.7112,505100.0],["2024-05-23",49.8743,50.3093,49.5558,49.8044,411000.0],["2024-05-24",50.1772,50.7365,50.0879,50.5889,357200.0],["2024-05-28",51.0161,51.218,49.7578,49.8587,477100.0],["2024-05-29",49.7112,49.7888,49.1131,49.2374,316300.0],["2024-05-30",49.3073,50.7365,49.3073,50.4646,334400.0],["2024-05-31",50.4646,50.4646,49.7345,50.0374,486100.0],["2024-06-03",50.5423,50.7132,49.1752,49.4626,368700.0],["2024-06-04",48.9966,49.2917,48.2121,48.3441,464000.0],["2024-06-05",48.4684,49.3228,48.4684,49.0509,396900.0],["2024-06-06",48.8568,49.082,48.1189,48.5694,348800.0],["2024-06-07",48.5072,48.5771,47.847,47.8936,376200.0],["2024-06-10",47.9091,48.4016,47.6761,48.1499,462000.0],["2024-06-11",47.2023,47.3344,46.3634,47.1246,652600.0],["2024-06-12",47.4286,47.5125,46.0449,47.1086,613400.0],["2024-06-13",46.8287,46.9887,45.3891,45.725,515200.0],["2024-06-14",45.1571,45.2131,43.8574,43.9014,780100.0],["2024-06-17",43.9174,44.3013,43.5495,44.0294,639000.0],["2024-06-18",44.2213,45.1611,43.9094,45.1491,465100.0],["2024-06-20",45.9009,47.4925,45.521,46.9407,708700.0],["2024-06-21",47.1326,48.3883,46.9487,47.9164,811700.0],["2024-06-24",47.9884,48.5163,47.8285,48.1644,409400.0],["2024-06-25",48.5643,48.7242,47.9084,48.2364,371500.0],["2024-06-26",48.3323,48.4123,47.6925,47.9804,442500.0],["2024-06-27",48.2364,48.7802,46.9007,47.4366,1093900.0],["2024-06-28",47.8125,47.8925,46.7575,47.2926,1174000.0],["2024-07-01",47.3006,47.6941,46.2848,47.3486,518200.0],["2024-07-02",47.3326,48.2604,47.0766,47.9644,421400.0],["2024-07-03",48.1084,48.5483,47.8925,48.1404,202900.0],["2024-07-05",47.8845,47.9004,46.6048,46.6528,352500.0],["2024-07-08",46.5088,47.0607,45.725,45.757,520900.0],["2024-07-09",45.589,45.9289,45.3171,45.405,383400.0],["2024-07-10",45.597,46.0209,45.3171,45.741,1291700.0],["2024-07-11",45.717,45.8977,44.5972,45.453,1360500.0],["2024-07-12",45.653,45.9809,44.3973,44.5413,541500.0],["2024-07-15",44.9332,45.781,44.7012,45.3491,550400.0],["2024-07-16",45.597,45.9089,45.0851,45.741,492500.0],["2024-07-17",45.741,45.741,44.8292,45.2131,565400.0],["2024-07-18",45.413,45.413,43.6255,44.1733,634700.0],["2024-07-19",44.3413,44.9412,43.9894,44.9252,442600.0],["2024-07-22",44.9252,46.9727,44.7492,46.9247,659900.0],["2024-07-23",46.6607,46.8615,46.1449,46.3968,481000.0],["2024-07-24",46.3968,46.4208,45.1331,45.1891,410500.0],["2024-07-25",45.1891,45.1891,44.0934,44.1653,606300.0],["2024-07-26",44.3253,44.3253,43.5495,43.8614,407400.0],["2024-07-29",44.5892,44.9668,43.8694,44.2053,460000.0],["2024-07-30",44.1893,44.8212,44.1733,44.2293,480900.0],["2024-07-31",44.8932,45.3171,44.6292,44.7892,467300.0],["2024-08-01",44.7652,44.9052,43.0496,43.5415,772100.0],["2024-08-02",42.5817,42.6137,41.286,41.47,749700.0],["2024-08-05",39.3905,40.4382,38.2708,40.2063,741100.0],["2024-08-06",40.1983,41.47,39.5825,40.9261,594700.0],["2024-08-07",40.3983,41.1901,38.8146,39.2225,1363200.0],["2024-08-08",39.2945,39.7344,38.6947,39.4705,746800.0],["2024-08-09",39.2945,39.7504,39.0786,39.2865,638600.0],["2024-08-12",39.5105,40.1543,39.4305,39.7664,520800.0],["2024-08-13",39.6064,39.6384,39.0306,39.3265,607100.0],["2024-08-14",39.7504,40.1103,39.4225,39.7664,498700.0],["2024-08-15",40.4063,40.9661,40.1343,40.6302,627600.0],["2024-08-16",40.6862,41.0941,40.4942,40.5422,440700.0],["2024-08-19",40.5262,41.0221,40.1503,40.3503,469400.0],["2024-08-20",40.1743,40.4702,39.9184,40.1903,597100.0],["2024-08-21",40.3983,40.7766,39.8464,40.1503,504900.0],["2024-08-22",40.2063,40.2623,39.8144,39.9664,767500.0],["2024-08-23",40.1023,41.0861,40.1023,40.6942,546700.0],["2024-08-26",41.1501,41.7339,40.7662,40.8861,466900.0],["2024-08-27",40.7102,40.9741,40.4382,40.8701,354000.0],["2024-08-28",40.6782,40.7902,39.8064,40.4302,523800.0],["2024-08-29",40.6622,40.6982,40.0583,40.5822,429600.0],["2024-08-30",40.9421,42.0938,40.8701,41.454,808900.0],["2024-09-03",40.7902,40.9021,39.8144,39.8704,713700.0],["2024-09-04",39.6944,40.1943,39.3105,39.8464,617100.0],["2024-09-05",39.8864,40.2543,39.6064,39.7024,471300.0],["2024-09-06",39.7504,40.4063,39.5345,39.8784,595900.0],["2024-09-09",39.5505,39.9504,39.3505,39.5105,707900.0],["2024-09-10",39.6144,39.6544,37.9109,38.5747,1083500.0],["2024-09-11",39.3011,39.7469,38.8636,39.3506,832100.0],["2024-09-12",40.1596,41.4556,40.1183,40.5558,646100.0],["2024-09-13",40.853,41.5258,40.6219,40.7127,476400.0],["2024-09-16",41.0759,41.7776,40.9768,41.7528,568600.0],["2024-09-17",41.9839,42.1078,41.6826,42.0582,461100.0],["2024-09-18",42.2563,42.5618,41.7611,41.7941,454100.0],["2024-09-19",42.537,42.8177,42.0954,42.7599,530400.0],["2024-09-20",41.7693,42.1325,41.1601,41.4721,983700.0],["2024-09-23",41.5712,42.05,41.3483,41.8601,404100.0],["2024-09-24",42.4049,42.7145,41.9427,42.6856,570300.0],["2024-09-25",42.149,42.3471,41.5547,41.7776,569200.0],["2024-09-26",42.3059,43.1313,42.2563,42.9332,761900.0],["2024-09-27",42.9002,42.9993,42.5122,42.7764,412800.0],["2024-09-30",42.7599,42.7599,41.5134,42.5618,657200.0],["2024-10-01",42.0004,43.1148,41.728,42.4214,624700.0],["2024-10-02",43.3047,43.767,43.2139,43.7422,618900.0],["2024-10-03",43.9816,45.096,43.7917,44.8236,724700.0],["2024-10-04",45.195,45.2693,44.0229,44.1632,490000.0],["2024-10-07",44.3448,44.8194,44.1714,44.6832,550900.0],["2024-10-08",44.155,44.155,43.3765,43.8413,469700.0],["2024-10-09",43.379,43.4698,42.6608,42.7846,536800.0],["2024-10-10",42.9167,43.2304,42.8012,42.9415,298800.0],["2024-10-11",42.8507,43.2799,42.4734,42.8672,405100.0],["2024-10-14",42.6526,42.7351,41.8188,41.8436,504300.0],["2024-10-15",41.1997,41.2823,40.0358,40.0523,890800.0],["2024-10-16",40.333,41.0759,40.2504,40.4733,480500.0],["2024-10-17",40.7127,40.9686,40.044,40.5146,369100.0],["2024-10-18",40.9108,41.6042,40.5558,41.2575,810300.0],["2024-10-21",41.5712,41.5712,40.3412,40.8613,947500.0],["2024-10-22",40.6632,40.8233,39.5818,39.6148,474000.0],["2024-10-23",38.0794,38.2362,36.9237,37.2127,1352700.0],["2024-10-24",37.386,37.4768,36.8825,37.1549,675800.0],["2024-10-25",37.3117,37.7393,37.2044,37.5098,473600.0],["2024-10-28",36.7999,37.2127,36.4532,36.932,576900.0],["2024-10-29",36.7751,36.8907,36.0652,36.3129,419200.0],["2024-10-30",36.2138,36.2386,35.5452,35.7681,782300.0],["2024-10-31",35.5369,36.3459,35.4957,35.9414,648500.0],["2024-11-01",36.1395,36.2716,35.7185,35.9662,539500.0],["2024-11-04",35.7928,36.2799,35.6071,35.6525,518700.0],["2024-11-05",35.8589,36.0487,35.4957,35.7928,682000.0],["2024-11-06",36.2303,37.1136,35.7928,37.0063,888200.0],["2024-11-07",37.1466,38.0546,36.1643,36.2221,794400.0],["2024-11-08",35.9001,36.284,35.1324,35.5617,732100.0],["2024-11-11",35.5369,35.6401,34.7115,35.1159,668500.0],["2024-11-12",34.9261,34.9591,34.2574,34.6124,748400.0],["2024-11-13",34.9591,35.4544,34.775,35.0747,733000.0],["2024-11-14",35.2398,35.8919,35.0499,35.1985,594600.0],["2024-11-15",35.4461,35.4874,34.0263,34.0346,409400.0],["2024-11-18",34.4143,34.7445,34.2492,34.5711,422700.0],["2024-11-19",34.4308,34.8848,34.307,34.6619,371300.0],["2024-11-20",34.794,35.0334,34.3433,34.5629,519800.0],["2024-11-21",34.34,34.4638,33.7291,34.1336,530500.0],["2024-11-22",33.8447,34.373,33.8447,34.1749,487300.0],["2024-11-25",33.9025,34.0469,33.4237,33.6796,710600.0],["2024-11-26",33.5805,34.0758,32.5734,32.6395,735600.0],["2024-11-27",32.1194,33.2173,31.9238,32.7055,873700.0],["2024-11-29",32.6395,32.9037,31.9791,32.1937,429900.0],["2024-12-02",31.9874,32.0699,31.4673,31.5746,588300.0],["2024-12-03",31.9874,32.8541,31.5334,32.7798,873200.0],["2024-12-04",32.8954,32.9532,31.4013,31.4838,979700.0],["2024-12-05",31.7562,31.7727,30.8193,30.9968,853900.0],["2024-12-06",30.9555,31.0546,30.2539,30.5923,1005500.0],["2024-12-09",31.0711,31.5581,30.6253,30.939,556400.0],["2024-12-10",30.9142,31.2857,30.6914,30.7326,600300.0],["2024-12-11",30.8895,30.906,29.7998,29.8246,572800.0],["2024-12-12",29.7173,29.8494,29.1725,29.6595,628400.0],["2024-12-13",29.6339,29.9627,29.3094,29.8645,764800.0],["2024-12-16",29.4631,29.4631,28.6945,28.9934,760100.0],["2024-12-17",28.481,28.7286,27.9515,28.4212,759400.0],["2024-12-18",28.5578,29.2214,28.387,28.5066,782600.0],["2024-12-19",28.6091,28.8269,27.7124,27.7209,546100.0],["2024-12-20",27.5074,28.2931,27.422,27.7807,1074300.0],["2024-12-23",27.7892,28.8738,27.7807,28.8482,772400.0],["2024-12-24",31.0942,32.0166,30.6843,31.5298,2092500.0],["2024-12-26",31.3504,31.4615,30.8295,30.9491,1584000.0],["2024-12-27",31.0345,31.2907,30.3769,30.5648,7364100.0],["2024-12-30",30.5306,30.7014,29.651,30.0182,858800.0],["2024-12-31",29.9499,30.7868,29.8816,30.6929,628600.0],["2025-01-02",31.248,31.9397,30.6501,30.9576,732400.0],["2025-01-03",30.9661,31.0003,30.0438,30.2317,719400.0],["2025-01-06",30.4794,31.3846,30.1207,30.2402,972600.0],["2025-01-07",31.1198,32.862,31.1198,32.7852,1024000.0],["2025-01-08",32.4606,32.9816,31.4956,32.5973,976100.0],["2025-01-10",34.6725,35.5692,34.4163,34.7323,1713200.0],["2025-01-13",35.5735,36.2268,34.6725,35.3472,1511300.0],["2025-01-14",35.0056,35.1934,34.4163,35.1764,898500.0],["2025-01-15",35.313,35.5436,34.8706,35.535,648700.0],["2025-01-16",34.9714,35.1593,33.5708,33.6221,1219200.0],["2025-01-17",32.9047,33.5444,32.546,32.8364,888900.0],["2025-01-21",32.6314,32.8449,31.4017,31.5383,1637300.0],["2025-01-22",31.3846,31.8543,30.9064,31.0259,1150600.0],["2025-01-23",31.265,31.7347,31.0601,31.5981,1112700.0],["2025-01-24",31.7262,31.7475,30.2232,30.5562,977800.0],["2025-01-27",30.7441,31.3291,30.411,30.6929,872100.0],["2025-01-28",31.1028,31.3761,30.5366,31.0345,610500.0],["2025-01-29",31.1626,32.3069,31.1626,32.008,938100.0],["2025-01-30",32.5033,33.4684,32.1959,33.2976,896200.0],["2025-01-31",33.3915,33.9551,32.6314,33.2634,864400.0],["2025-02-03",32.9602,33.5794,32.6741,33.2805,603900.0],["2025-02-04",33.0584,34.9885,32.704,34.9543,1327800.0],["2025-02-05",34.5102,34.8433,33.9124,34.7408,1087500.0],["2025-02-06",34.8775,34.8775,33.5794,33.8612,740300.0],["2025-02-07",33.8527,34.3651,33.5025,33.5965,507300.0],["2025-02-10",33.6477,34.1815,33.0755,33.7843,476400.0],["2025-02-11",33.9551,34.4163,33.6392,34.0235,772700.0],["2025-02-12",34.2711,35.3771,34.2711,34.4163,754300.0],["2025-02-13",34.3565,34.5444,33.2207,33.3061,576000.0],["2025-02-14",34.143,34.1857,32.2856,32.6485,719200.0],["2025-02-18",32.7681,33.3915,32.6741,32.9303,681500.0],["2025-02-19",33.0499,33.6392,32.2984,32.7766,607900.0],["2025-02-20",32.5546,32.6485,31.7347,31.9055,856200.0],["2025-02-21",32.2813,32.4222,31.2992,31.3675,681700.0],["2025-02-24",31.5981,32.2557,30.8508,32.0593,947800.0],["2025-02-25",32.1447,32.2599,30.8466,30.9491,738300.0],["2025-02-26",31.0601,31.6408,30.7526,31.1455,626500.0],["2025-02-27",31.8116,32.0678,28.4468,28.8226,1721000.0],["2025-02-28",28.9421,29.8303,28.3785,28.4639,1116400.0],["2025-03-03",28.8909,29.3282,27.2085,28.1394,1479100.0],["2025-03-04",27.627,29.8815,27.0719,29.3521,1694100.0],["2025-03-05",29.5058,29.7022,28.3785,28.7286,1181100.0],["2025-03-06",29.0446,29.7364,29.019,29.5997,849400.0],["2025-03-07",29.5912,30.7441,29.5912,29.984,650100.0],["2025-03-10",29.8218,29.9157,28.1394,28.6432,1021700.0],["2025-03-11",29.0532,29.2069,27.4989,28.054,793100.0],["2025-03-12",27.8149,28.5749,27.8063,28.3187,634100.0],["2025-03-13",28.37,29.0019,28.1052,28.165,746800.0],["2025-03-14",28.2959,29.3342,27.9643,29.2731,769000.0],["2025-03-17",29.7879,30.8611,29.7355,30.1544,779300.0],["2025-03-18",30.4859,30.4859,29.8403,29.945,550400.0],["2025-03-19",30.3114,31.0853,30.1369,30.7389,649500.0],["2025-03-20",30.355,30.9527,30.0933,30.7738,476800.0],["2025-03-21",30.4859,30.6081,29.4738,29.4912,2272000.0],["2025-03-24",29.4214,30.0846,29.4214,29.9537,464200.0],["2025-03-25",30.2154,30.4685,29.2818,29.5,516300.0],["2025-03-26",29.5698,30.2765,29.5698,29.9188,652100.0],["2025-03-27",29.4302,29.657,28.5227,28.6798,854200.0],["2025-03-28",28.4704,28.9939,28.1999,28.9154,491500.0],["2025-03-31",28.4704,29.1859,27.9992,28.9677,658100.0],["2025-04-01",29.0201,29.5436,28.8979,29.0724,482800.0],["2025-04-02",28.7932,28.9459,28.3657,28.8979,632000.0],["2025-04-03",27.9818,28.7932,27.0046,27.0831,1219100.0],["2025-04-04",25.2682,25.2682,23.7326,25.0937,1697300.0],["2025-04-07",25.0937,27.8858,24.9105,27.6153,1523800.0],["2025-04-08",27.9905,28.2261,25.3817,25.8354,995700.0],["2025-04-09",25.7568,28.2793,25.3293,27.5368,1193800.0],["2025-04-10",26.8649,27.1965,25.9662,26.7428,892600.0],["2025-04-11",27.3274,29.2906,27.3274,29.0026,924600.0],["2025-04-14",29.1946,29.1946,28.1572,28.2959,1080500.0],["2025-04-15",28.2784,28.357,27.3492,27.3623,699800.0],["2025-04-16",27.5019,28.0734,27.0569,27.8683,689300.0],["2025-04-17",27.9469,29.2295,27.9469,29.0899,581400.0],["2025-04-21",28.8456,28.8456,28.2959,28.3657,497100.0],["2025-04-22",28.6885,28.6885,27.6677,27.6764,534700.0],["2025-04-23",27.9207,28.5053,27.4757,28.2086,717800.0],["2025-04-24",28.6798,29.1248,27.9774,28.9939,577200.0],["2025-04-25",28.8019,29.8228,28.706,29.6134,654600.0],["2025-04-28",29.3953,29.849,29.0401,29.4738,701800.0],["2025-04-29",29.3865,30.3201,29.3865,30.2852,809700.0],["2025-04-30",29.6745,30.1893,29.2295,29.6308,711800.0],["2025-05-01",29.8315,30.1674,29.2382,29.6308,598100.0],["2025-05-02",30.102,30.5514,29.6745,30.4597,530500.0],["2025-05-05",31.3148,32.2676,31.0443,31.7772,1164400.0],["2025-05-06",31.8994,32.484,31.4108,31.8819,1260400.0],["2025-05-07",31.7423,31.8645,31.2625,31.7074,582400.0],["2025-05-08",32.6672,32.7545,31.1927,31.9343,852200.0],["2025-05-09",32.0652,33.1035,32.0652,32.8766,715000.0],["2025-05-12",33.6793,33.9062,32.8941,33.1558,766100.0],["2025-05-13",33.1733,33.9891,32.9726,33.7753,675000.0],["2025-05-14",33.7666,34.0283,33.4001,33.4961,575900.0],["2025-05-15",32.9551,33.4612,32.8243,33.4176,507300.0],["2025-05-16",33.7404,34.3381,33.5397,34.2378,680300.0],["2025-05-19",34.0022,34.3861,33.3565,33.8364,648700.0],["2025-05-20",33.5921,33.7928,33.1209,33.3303,531700.0],["2025-05-21",33.1558,33.5485,32.6934,32.7108,457700.0],["2025-05-22",32.4753,32.6716,31.5678,31.7598,505300.0],["2025-05-23",31.4108,32.6716,31.4108,32.5887,587400.0],["2025-05-27",33.086,33.3303,32.5843,33.0424,580500.0],["2025-05-28",32.9988,32.9988,31.6376,31.6725,469900.0],["2025-05-29",32.1699,32.3095,31.4544,32.0652,438600.0],["2025-05-30",32.3967,32.7457,32.0739,32.3269,809900.0],["2025-06-02",32.3444,32.6847,32.0041,32.4316,382100.0],["2025-06-03",32.3269,32.6585,31.0618,32.4404,561200.0],["2025-06-04",32.4578,33.1995,32.4578,33.1558,509900.0],["2025-06-05",33.1558,33.2518,32.4404,32.8592,424400.0],["2025-06-06",33.2344,33.3966,32.1699,32.5887,637100.0],["2025-06-09",32.5887,32.7021,31.8645,32.0477,585300.0],["2025-06-10",32.3444,32.58,32.0652,32.3182,492800.0],["2025-06-11",32.4142,33.2082,32.1001,33.0948,797400.0],["2025-06-12",33.4494,34.0966,33.0105,33.8661,474100.0],["2025-06-13",34.8324,35.4131,33.8128,35.382,1142300.0],["2025-06-16",34.9388,35.5505,33.7863,34.4423,795600.0],["2025-06-17",34.8678,36.3306,34.8678,35.8696,850800.0],["2025-06-18",35.8031,36.4991,35.4414,36.3129,852400.0],["2025-06-20",36.4193,36.4237,34.921,35.6037,1571000.0],["2025-06-23",35.8962,36.437,34.46,34.6551,816500.0],["2025-06-24",33.7419,34.2207,33.0682,33.1745,640500.0],["2025-06-25",33.0593,34.2295,33.0504,34.132,606000.0],["2025-06-26",34.0522,34.1143,33.5292,33.8129,458600.0],["2025-06-27",33.5735,33.7065,32.5362,32.8199,956400.0],["2025-06-30",32.7667,32.9795,31.9422,32.3412,632000.0],["2025-07-01",32.3412,33.2632,32.1018,32.8288,609500.0],["2025-07-02",33.2455,34.3714,32.9884,34.3448,580600.0],["2025-07-03",34.3448,34.9654,33.9813,34.8678,341800.0],["2025-07-07",34.6551,36.1276,34.6551,35.7633,957400.0],["2025-07-08",35.7633,35.8874,35.0008,35.1959,692800.0],["2025-07-09",34.992,34.992,33.4405,33.937,691300.0],["2025-07-10",33.9015,35.5434,33.9015,35.2934,624000.0],["2025-07-11",35.0451,35.8164,34.9742,35.4973,596300.0],["2025-07-14",35.3022,35.3022,34.2118,34.7792,548900.0],["2025-07-15",34.7615,34.7615,33.9458,33.9458,589000.0],["2025-07-16",33.8749,34.3403,33.6267,34.0168,407100.0],["2025-07-17",33.7508,35.0895,33.6444,34.8146,583800.0],["2025-07-18",35.1072,35.1702,34.4334,34.4689,378300.0],["2025-07-21",34.4157,34.5487,33.9104,34.0611,335400.0],["2025-07-22",34.2295,34.593,34.0256,34.3802,332100.0],["2025-07-23",34.8324,36.1888,34.7615,35.9494,668200.0],["2025-07-24",35.9494,36.2509,35.7101,36.109,449400.0],["2025-07-25",35.7234,35.9494,35.1161,35.7012,397500.0],["2025-07-28",35.8253,36.375,35.8253,36.3395,373900.0],["2025-07-29",36.1356,36.703,35.7721,36.4548,489500.0],["2025-07-30",36.2863,37.3058,36.0381,36.3661,558600.0],["2025-07-31",35.648,36.2154,35.2313,35.3732,514200.0],["2025-08-01",35.6303,35.8962,34.6285,35.6303,669500.0],["2025-08-04",35.8962,37.0133,35.8962,36.9158,496600.0],["2025-08-05",37.4122,38.547,36.9069,38.3608,1020500.0],["2025-08-06",38.2101,40.1942,38.0106,38.742,1117700.0],["2025-08-07",38.9903,39.1942,37.625,38.1924,680200.0],["2025-08-08",38.5381,39.3006,37.1551,37.9973,1343700.0],["2025-08-11",37.8289,38.1835,36.5257,37.1374,691100.0],["2025-08-12",37.2527,38.0771,37.1551,37.4566,558000.0],["2025-08-13",37.1551,37.5984,36.9867,37.5098,424700.0],["2025-08-14",37.2438,37.4814,36.5345,36.8005,449400.0],["2025-08-15",36.836,37.0576,36.57,36.9158,384300.0],["2025-08-18",36.6853,38.281,36.57,37.8378,513600.0],["2025-08-19",37.9796,38.1126,36.7207,36.7916,370600.0],["2025-08-20",37.1374,37.8998,37.0221,37.4477,338400.0],["2025-08-21",37.5984,39.5045,37.5585,39.4513,542900.0],["2025-08-22",39.6197,40.2846,39.4114,39.6552,686600.0],["2025-08-25",39.4158,39.5931,38.9468,39.3006,292600.0],["2025-08-26",38.8662,39.3006,38.6357,39.1144,452700.0],["2025-08-27",39.008,39.9345,38.9991,39.6641,304800.0],["2025-08-28",39.9389,40.2492,39.4424,40.0985,443100.0],["2025-08-29",40.1694,40.3556,39.4336,40.2669,715100.0],["2025-09-02",40.2846,40.4531,39.7305,40.063,513000.0],["2025-09-03",40.3112,41.1623,40.2492,40.7722,521900.0],["2025-09-04",40.3112,41.118,39.8236,40.8077,406100.0],["2025-09-05",40.6127,41.7829,40.6127,41.4815,577100.0],["2025-09-08",41.9957,42.5542,41.4105,42.2882,874400.0],["2025-09-09",42.1552,42.1552,41.2244,41.9247,517000.0],["2025-09-10",41.9878,41.9878,41.375,41.6454,386600.0],["2025-09-11",41.8076,42.3123,41.2398,42.2672,461600.0],["2025-09-12",42.7899,43.2586,42.4114,42.4565,622300.0],["2025-09-15",43.5019,44.9033,43.4793,44.2679,562000.0],["2025-09-16",44.4211,44.4211,43.4298,43.6371,468800.0],["2025-09-17",43.7092,44.4031,43.5388,44.1868,563800.0],["2025-09-18",43.9615,44.3103,43.3667,43.9976,412100.0],["2025-09-19",43.619,43.628,42.4565,42.9071,1273400.0],["2025-09-22",42.9431,43.1955,42.5331,42.5376,467000.0],["2025-09-23",42.9521,43.9435,42.88,43.565,550700.0],["2025-09-24",43.4208,43.5379,42.7539,42.835,298700.0],["2025-09-25",42.826,42.8981,42.132,42.7178,459900.0],["2025-09-26",42.5286,42.9972,42.2942,42.5556,404500.0],["2025-09-29",42.4925,42.4925,41.0605,41.9157,595700.0],["2025-09-30",41.6634,42.2492,41.2398,41.5282,450500.0],["2025-10-01",41.2308,42.0689,41.1407,41.5733,400700.0],["2025-10-02",41.4111,41.5507,40.609,41.5012,379300.0],["2025-10-03",42.0059,42.4835,41.7896,42.4384,343800.0],["2025-10-06",42.0329,42.2582,41.4201,41.4922,596500.0],["2025-10-07",40.9875,41.0596,39.4329,39.9691,658000.0],["2025-10-08",40.2665,40.3025,39.158,39.7528,504600.0],["2025-10-09",40.2034,40.609,39.6717,40.2935,454700.0],["2025-10-10",39.6627,40.1944,38.8966,39.2031,511900.0],["2025-10-13",39.6537,40.0772,39.2824,39.6086,343300.0],["2025-10-14",38.5902,39.3923,38.0855,39.0138,343400.0],["2025-10-15",39.6537,40.0953,39.3112,39.6356,431600.0],["2025-10-16",40.1133,41.5282,39.879,40.2935,1029400.0],["2025-10-17",40.7532,41.8526,40.3116,41.5552,493200.0],["2025-10-20",41.7535,42.643,41.4741,41.7535,337300.0],["2025-10-21",41.402,41.6183,40.7081,40.7712,334700.0],["2025-10-22",41.2669,41.9608,40.4107,41.9338,350800.0],["2025-10-23",42.9161,44.6825,42.7539,44.5473,653500.0],["2025-10-24",44.1598,44.8807,43.1504,43.5019,475200.0],["2025-10-27",43.2766,43.9164,43.1144,43.8714,277300.0],["2025-10-28",43.8984,44.8267,43.601,44.7275,439800.0],["2025-10-29",45.1061,46.1154,44.9528,45.7099,520200.0],["2025-10-30",46.2236,46.2236,44.7636,45.2863,424200.0],["2025-10-31",45.6918,46.2236,44.8357,46.1695,406200.0],["2025-11-03",46.0794,46.0974,45.1601,45.4395,457000.0],["2025-11-04",44.2589,44.8807,43.9345,44.34,495800.0],["2025-11-05",44.5473,45.4125,43.9795,45.1872,412100.0],["2025-11-06",46.8634,48.5757,46.2461,47.1969,1238500.0],["2025-11-07",47.0887,48.1792,46.7913,48.044,594800.0],["2025-11-10",48.0801,49.0083,47.8097,48.3324,545800.0],["2025-11-11",48.5487,48.738,47.7151,47.9088,442400.0],["2025-11-12",48.1522,48.6614,47.9719,48.2513,617400.0],["2025-11-13",48.765,49.2201,48.0711,48.2964,477900.0],["2025-11-14",47.8728,48.6478,47.0707,48.6478,423900.0],["2025-11-17",48.2874,48.8912,48.044,48.3054,411200.0],["2025-11-18",47.8458,49.522,47.4943,49.2787,461600.0],["2025-11-19",48.2423,48.8822,47.7701,48.4496,415900.0],["2025-11-20",48.7199,49.7293,47.7376,47.7737,447800.0],["2025-11-21",48.2513,49.3598,47.5033,49.1075,395800.0],["2025-11-24",48.8732,49.2156,47.4447,49.0985,668200.0],["2025-11-25",48.4856,49.1345,48.1972,48.5217,465900.0],["2025-11-26",48.2783,48.8371,47.8367,47.8458,807500.0],["2025-11-28",47.7556,48.3955,47.2059,47.7376,319300.0],["2025-12-01",47.9269,47.9719,46.3047,46.4038,446600.0],["2025-12-02",46.1785,46.6156,45.5116,46.4489,523000.0],["2025-12-03",47.0527,47.9629,46.9274,47.1969,501900.0],["2025-12-04",47.0437,47.0617,46.0253,46.53,501800.0],["2025-12-05",46.4759,47.1428,45.9892,46.0794,519500.0],["2025-12-08",46.539,46.9986,45.9712,46.512,715400.0],["2025-12-09",46.4295,46.4295,45.3205,45.3847,387600.0],["2025-12-10",45.4763,45.568,44.2675,45.2014,475200.0],["2025-12-11",45.1739,45.7329,44.2885,44.8256,648300.0],["2025-12-12",44.4315,44.7743,44.0191,44.4957,391700.0],["2025-12-15",44.2299,44.8348,44.0099,44.7523,445300.0],["2025-12-16",44.459,44.5186,43.8633,44.0374,556100.0],["2025-12-17",44.9173,45.183,44.2849,45.0089,708500.0],["2025-12-18",44.5782,44.766,43.7258,44.1016,404400.0],["2025-12-19",43.9274,44.6423,43.6158,44.3307,1302700.0],["2025-12-22",44.6148,45.2289,44.3124,44.6881,442600.0],["2025-12-23",44.6423,44.6423,43.6433,43.8725,441400.0],["2025-12-24",43.7716,44.2849,43.6525,44.0008,214200.0],["2025-12-26",44.1657,44.6881,43.8358,44.4865,204800.0],["2025-12-29",44.404,45.2472,44.1107,45.0456,288900.0],["2025-12-30",45.2105,45.3205,44.2299,44.3215,280600.0],["2025-12-31",44.9264,44.9264,44.0374,44.4957,301800.0],["2026-01-02",44.1749,44.1749,42.2411,43.0659,494500.0],["2026-01-05",43.4692,44.404,42.8826,42.901,675400.0],["2026-01-06",43.9824,44.8256,43.1301,44.4132,727500.0],["2026-01-07",46.0537,49.738,45.5771,49.5914,1107500.0],["2026-01-08",49.6189,50.0404,48.7115,49.958,671600.0],["2026-01-09",50.0954,50.1046,48.849,49.8663,489300.0],["2026-01-12",50.3337,50.6362,49.3118,49.9121,671400.0],["2026-01-13",50.4849,52.1594,50.4849,51.1861,676300.0],["2026-01-14",51.9651,52.5654,51.0852,51.7451,557900.0],["2026-01-15",52.295,52.3225,49.738,51.1219,447200.0],["2026-01-16",51.6077,52.3225,50.9478,51.6626,448300.0],["2026-01-20",51.3235,51.9742,50.847,51.5527,427900.0],["2026-01-21",52.405,53.3856,51.9834,53.2207,610400.0],["2026-01-22",53.1107,53.2115,51.1677,51.5985,497500.0],["2026-01-23",53.5506,54.0547,52.295,52.4783,515500.0],["2026-01-26",53.1382,53.9722,52.0842,52.3042,578300.0],["2026-01-27",52.1484,53.2573,52.1484,52.6525,472200.0],["2026-01-28",52.8999,54.9895,52.8724,54.6779,532500.0],["2026-01-29",55.4111,55.5302,53.3444,54.3663,631800.0],["2026-01-30",53.7339,55.3836,53.7064,54.6687,758700.0],["2026-02-02",53.6698,55.7502,53.3307,55.3378,412700.0],["2026-02-03",55.6769,56.0893,54.073,55.9243,409100.0],["2026-02-04",55.9518,55.9518,53.8256,54.0364,576700.0],["2026-02-05",53.4865,54.9803,53.1565,53.7247,436800.0],["2026-02-06",53.7431,56.1351,53.7431,55.961,323300.0],["2026-02-09",55.8877,56.4192,55.5302,55.9243,367200.0],["2026-02-10",55.4477,55.9427,55.2278,55.5761,468200.0],["2026-02-11",56.685,57.7023,55.9427,57.6198,506500.0],["2026-02-12",57.9131,58.2797,56.5384,56.8866,464000.0],["2026-02-13",56.9141,58.6096,56.7858,58.6096,343800.0],["2026-02-17",58.0048,59.2787,57.5511,59.0404,306200.0],["2026-02-18",59.6544,61.1117,59.4986,59.9111,672300.0],["2026-02-19",60.4885,61.8174,59.9551,61.4324,481400.0],["2026-02-20",61.075,61.854,60.3785,61.8357,518800.0],["2026-02-23",61.2217,61.7715,60.3666,61.4599,424200.0],["2026-02-24",62.0557,64.1086,61.547,63.9528,511800.0],["2026-02-25",64.1544,64.4935,63.2563,63.7145,659100.0],["2026-02-26",65.6208,66.6564,63.1243,66.4548,861000.0],["2026-02-27",67.2613,69.3234,66.0974,69.2226,1181300.0],["2026-03-02",71.7796,71.9538,67.9029,70.1116,1168100.0],["2026-03-03",67.3621,70.4049,66.8856,69.2959,894000.0],["2026-03-04",67.8387,69.7542,67.3621,69.1401,701700.0],["2026-03-05",68.297,68.5444,65.4375,66.4915,912300.0],["2026-03-06",65.2359,66.6289,64.1636,66.3632,608400.0],["2026-03-09",67.8204,70.9731,67.3621,69.4334,1600200.0],["2026-03-10",68.7735,70.3499,66.9406,67.243,782500.0],["2026-03-11",66.6381,66.6381,63.852,64.5393,612000.0],["2026-03-12",63.7603,63.7603,61.075,61.1667,741200.0],["2026-03-13",60.8001,61.3729,59.9569,60.406,478600.0],["2026-03-16",60.9467,62.9813,60.8935,62.8988,547500.0],["2026-03-17",63.8611,63.8611,61.5333,62.074,516100.0],["2026-03-18",63.1371,65.0251,62.5414,63.5495,741800.0],["2026-03-19",62.5872,65.9324,61.9961,65.5658,521900.0],["2026-03-20",66.6524,66.6619,63.6005,64.0162,1136100.0],["2026-03-23",64.0257,66.5202,63.6005,66.1422,495300.0],["2026-03-24",67.0493,69.5532,66.6713,69.1186,439900.0],["2026-03-25",67.9186,68.5611,65.5753,66.3973,410200.0],["2026-03-26",67.1154,68.0792,65.9721,66.1516,351200.0],["2026-03-27",65.2446,67.4367,65.1501,67.2383,311900.0],["2026-03-30",67.7863,68.495,65.9816,67.021,685000.0],["2026-03-31",67.3611,69.4021,67.2383,68.8635,514400.0],["2026-04-01",68.7123,69.78,67.38,68.2493,468000.0],["2026-04-02",67.2288,71.547,66.6997,71.2257,432100.0],["2026-04-06",71.2257,72.01,69.9407,71.5564,453900.0],["2026-04-07",72.01,72.8604,69.2887,69.6099,726900.0],["2026-04-08",67.8997,72.2084,67.3706,72.1989,560500.0],["2026-04-09",72.6619,73.3139,69.7517,70.8194,611300.0],["2026-04-10",69.3359,70.4651,68.3532,69.7895,420000.0],["2026-04-13",70.4792,72.7659,70.243,71.0651,467300.0],["2026-04-14",71.7737,71.8588,68.3249,68.495,365300.0],["2026-04-15",70.3942,71.8115,69.4871,70.3848,487000.0],["2026-04-16",70.3942,71.7161,68.7879,71.4619,470900.0],["2026-04-17",72.7564,74.0793,70.7911,72.2556,517400.0],["2026-04-20",71.6698,73.5029,69.8178,73.1911,348400.0],["2026-04-21",74.1218,74.7123,71.3958,71.7737,462400.0],["2026-04-22",71.7359,72.18,69.1092,72.0667,517700.0],["2026-04-23",72.284,73.1986,72.01,72.5769,307700.0],["2026-04-24",72.1044,75.4021,72.1044,75.1659,556500.0],["2026-04-27",77.4147,77.4147,73.9281,76.158,542500.0],["2026-04-28",76.6116,78.3785,75.7706,77.3675,437600.0],["2026-04-29",78.1517,78.3596,76.0541,76.7439,619000.0],["2026-04-30",76.8667,78.7565,75.9029,78.3785,813800.0],["2026-05-01",78.1612,80.6557,77.1502,80.4478,530300.0],["2026-05-04",80.4195,81.1801,79.6069,80.2116,408700.0],["2026-05-05",81.7801,83.6415,81.2604,83.2352,632300.0],["2026-05-06",81.8463,83.4337,79.7533,81.0431,902900.0],["2026-05-07",85.4179,86.5282,82.2148,85.2101,1224900.0],["2026-05-08",86.0132,87.5534,84.3171,86.5707,717300.0],["2026-05-11",85.9849,86.5234,82.9565,84.766,581900.0],["2026-05-12",83.9533,85.0872,82.0258,83.5282,634900.0],["2026-05-13",84.662,84.8038,79.7675,80.6084,663700.0],["2026-05-14",80.7785,81.4116,78.9832,80.7974,422200.0],["2026-05-15",79.1061,80.5801,78.1253,79.9187,584200.0],["2026-05-18",79.7203,82.5833,79.2535,80.5801,454700.0],["2026-05-19",80.7029,81.1754,78.5911,78.7092,553200.0],["2026-05-20",80.1738,82.4604,79.862,81.8935,665600.0],["2026-05-21",81.5817,82.347,80.3439,80.4195,456500.0],["2026-05-22",79.6447,79.9943,77.7454,78.9171,620200.0],["2026-05-26",77.9439,79.8431,77.2163,78.1612,582600.0],["2026-05-27",77.2257,78.0194,75.4777,75.9879,468100.0],["2026-05-28",75.2509,75.3823,72.3312,72.5769,716900.0],["2026-05-29",71.1029,73.4178,70.9451,72.936,618300.0],["2026-06-01",72.9454,75.7328,72.4257,74.7029,507600.0],["2026-06-02",74.7879,74.8588,72.5391,74.2021,420400.0],["2026-06-03",73.5879,75.5911,73.295,73.673,411700.0],["2026-06-04",73.2289,74.6509,73.2279,74.1643,373900.0],["2026-06-05",73.7108,77.4431,73.6541,76.6021,482100.0],["2026-06-08",77.7171,78.3691,75.969,76.9328,650500.0],["2026-06-09",77.3013,78.0194,76.1675,76.7439,450800.0],["2026-06-10",77.1974,78.6998,76.6305,78.0572,467700.0],["2026-06-11",79.8714,80.788,77.7076,78.01,469600.0],["2026-06-12",77.09,82.11,75.361,82.01,485600.0],["2026-06-15",81.68,82.6,79.93,81.41,568700.0],["2026-06-16",82.29,83.0,80.01,81.97,405300.0],["2026-06-17",81.6,82.305,80.6,81.45,392100.0],["2026-06-18",81.5,84.58,79.26,84.49,913600.0],["2026-06-22",84.42,89.12,84.39,88.41,830500.0],["2026-06-23",86.91,90.16,86.55,89.98,575100.0],["2026-06-24",89.72,90.75,86.71,87.72,651300.0],["2026-06-25",87.76,89.4,81.165,81.49,903300.0],["2026-06-26",79.87,82.09,77.46,79.51,1923500.0],["2026-06-29",78.55,80.949,76.68,77.81,860800.0],["2026-06-30",77.25,78.295,75.05,76.59,732700.0],["2026-07-01",75.87,78.64,75.87,77.78,464900.0],["2026-07-02",80.44,82.93,79.37,82.4,485200.0],["2026-07-06",82.4,86.755,81.52,85.26,458256.981482],["2026-07-07",85.5,87.165,84.09,85.23,577890.829024],["2026-07-08",85.23,88.55,85.07,88.2,457511.00176],["2026-07-09",87.46,87.66,80.97,82.98,562494.348026],["2026-07-10",83.98,88.54,83.28,88.48,383505.238455],["2026-07-13",90,90.17,86.05,86.17,457670.936632],["2026-07-14",88.1,90.9099,86.71,88.12,508786.018534],["2026-07-15",87.49,88.89,85.0725,88.65,406575.604537],["2026-07-16",88,90.91,87.29,88.23,437703.130841],["2026-07-17",87.555,87.555,84.6338,86.76,394012.280631],["2026-07-20",88,90.0833,87.88,88.4,430358.314616],["2026-07-21",89.52,92.07,88.36,90.47,762837.216211],["2026-07-22",90.37,90.5,88.73,88.91,423062.904683],["2026-07-23",89.5,91.5999,88.92,91.35,577895.621356],["2026-07-24",91.25,93.48,91.25,92.28,487577.510752],["2026-07-27",90,92.0648,88.9201,90.69,533350.746041],["2026-07-28",91.13,94.3099,90.43,93.6,511423.85772],["2026-07-29",94.31,95.65,92.84,94.55,542851.673814],["2026-07-30",93.78,95.545,92.51,95.21,427268.867053],["2026-07-31",95.41,97.0675,95.0001,96.18,344054.980181],["2026-08-03",96.17,98.2327,93.91,95.23,455263.225478],["2026-08-04",95.05,95.05,91.76,92.57,538693.346295],["2026-08-05",93.11,93.68,90.01,90.71,402990.299906],["2026-08-06",92.51,94.96,91.8,93.21,428098.682795],["2026-08-07",92.94,95.3855,91.36,92.41,628112.584353],["2026-08-10",93.25,94.5,90.585,91.49,215450.593022],["2026-08-11",91.97,91.97,86.13,89.06,715499.359339],["2026-08-12",89,93.09,88.62,92.38,737120.386638],["2026-08-13",93.56,96.43,93.22,95.15,397115.442274],["2026-08-14",95.63,97.64,95.02,97.05,356364.260465],["2026-08-17",97.85,99.43,97.05,98.36,571514.402401],["2026-08-18",99.17,99.68,97.13,98.77,541192.049601],["2026-08-19",100,100.5,98.85,99.71,388629.827394],["2026-08-20",99.5,100.05,97.89,99.36,393515.746887],["2026-08-21",100.44,102.36,98.96,99.52,485168.762906],["2026-08-24",99.01,101.14,99.01,99.95,407603.99989],["2026-08-25",99.45,100.21,98.465,99.05,357917.888168],["2026-08-26",97.34,97.34,93.14,93.67,616087.099498],["2026-08-27",95.08,100.09,94.3,99.26,551521.483027],["2026-08-28",99.28,101.2,98.41,98.81,463440.386313],["2026-08-31",101.66,101.66,97.64,98.64,841685.368585],["2026-09-01",100.36,102.1,98.8851,99.76,577699.991849],["2026-09-02",99.82,101.55,99.12,101.19,602970.271714],["2026-09-03",101.98,103.03,100.1,102.24,556954.35004],["2026-09-04",102.21,105.5,102.21,104.5,740385.863675],["2026-09-08",105.69,106.73,102.89,103.81,828402.138734],["2026-09-09",104.5,105.67,103,104.62,644275.977642],["2026-09-10",99.94,102.24,99.62,102.14,544043.62654],["2026-09-11",101.88,105,101.56,103.65,1029510.503425],["2026-09-14",103.65,106.7,102.6089,105.84,973432.097713]]}