{"t":"KRP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-02-03",7.1255,8.2184,7.1255,8.1434,1637300.0],["2017-02-06",7.9698,8.242,7.7923,8.1079,248500.0],["2017-02-07",8.0527,8.2263,7.9895,8.0605,200800.0],["2017-02-08",8.1986,8.1986,7.7094,7.808,89900.0],["2017-02-09",7.9225,7.9303,7.7844,7.7923,78600.0],["2017-02-10",7.9264,7.9264,7.812,7.8909,77500.0],["2017-02-13",7.9501,8.0093,7.7528,7.7528,90400.0],["2017-02-14",7.7528,7.9264,7.7528,7.7923,53500.0],["2017-02-15",7.7133,7.8869,7.713,7.812,24800.0],["2017-02-16",7.8909,7.8909,7.7133,7.7133,29300.0],["2017-02-17",7.7133,7.7923,7.7015,7.7923,12800.0],["2017-02-21",7.7449,7.8909,7.7015,7.8672,15300.0],["2017-02-22",7.7449,7.8712,7.5397,7.6388,42900.0],["2017-02-23",7.6226,7.6897,7.5555,7.5555,136300.0],["2017-02-24",7.52,7.6534,7.52,7.595,44800.0],["2017-02-27",7.595,7.595,7.5082,7.5595,35000.0],["2017-02-28",7.6463,8.0882,7.52,7.6029,196800.0],["2017-03-01",7.6936,7.8199,7.597,7.6187,166100.0],["2017-03-02",7.6897,7.7998,7.5989,7.6226,117500.0],["2017-03-03",7.6147,7.7725,7.5989,7.6265,20800.0],["2017-03-06",7.6108,7.8317,7.5989,7.6502,87000.0],["2017-03-07",7.6502,7.6936,7.6029,7.6305,53100.0],["2017-03-08",7.6423,7.8869,7.6423,7.7725,77300.0],["2017-03-09",7.7923,7.812,7.6384,7.6384,58900.0],["2017-03-10",7.7252,7.7366,7.6108,7.6502,42700.0],["2017-03-13",7.7055,7.7331,7.666,7.6976,16900.0],["2017-03-14",7.7607,7.8475,7.6246,7.6897,104900.0],["2017-03-15",7.6226,7.7173,7.5989,7.666,24100.0],["2017-03-16",7.666,7.8712,7.6581,7.8593,21500.0],["2017-03-17",7.8672,7.8672,7.6739,7.8514,29400.0],["2017-03-20",7.7765,7.7804,7.6344,7.7133,12000.0],["2017-03-21",7.6936,7.7883,7.5989,7.6344,65200.0],["2017-03-22",7.595,7.7252,7.3898,7.7133,60200.0],["2017-03-23",7.6502,7.7804,7.5989,7.7094,25400.0],["2017-03-24",7.7725,7.7725,7.1492,7.7252,55700.0],["2017-03-27",7.6621,7.7291,7.5989,7.6857,26900.0],["2017-03-28",7.6226,7.7007,7.5674,7.6936,27900.0],["2017-03-29",7.6305,7.7212,7.6033,7.6936,13200.0],["2017-03-30",7.6936,7.7725,7.6936,7.7449,21300.0],["2017-03-31",7.7844,7.7923,7.6778,7.6936,26700.0],["2017-04-03",7.6976,7.8514,7.6542,7.8514,123900.0],["2017-04-04",7.7962,7.8909,7.7291,7.7923,71500.0],["2017-04-05",7.7883,7.7903,7.5188,7.6108,109400.0],["2017-04-06",7.7133,7.812,7.6542,7.6621,65100.0],["2017-04-07",7.7489,7.8435,7.6305,7.7528,49600.0],["2017-04-10",7.7528,7.7528,7.6344,7.6542,35900.0],["2017-04-11",7.6542,7.7725,7.595,7.6187,50100.0],["2017-04-12",7.6305,7.7489,7.6029,7.7489,19500.0],["2017-04-13",7.6857,7.7923,7.595,7.7173,54500.0],["2017-04-17",7.6581,7.737,7.522,7.6463,60000.0],["2017-04-18",7.6936,7.6936,7.595,7.6502,8900.0],["2017-04-19",7.6029,7.6936,7.6029,7.6502,19400.0],["2017-04-20",7.6068,7.6739,7.2991,7.2991,50400.0],["2017-04-21",7.3188,7.3977,7.1689,7.2793,60400.0],["2017-04-24",7.232,7.3583,7.232,7.2943,11400.0],["2017-04-25",7.3149,7.4885,7.3149,7.3464,33400.0],["2017-04-26",7.3583,7.595,7.3583,7.4924,46900.0],["2017-04-27",7.4569,7.5476,7.3346,7.5082,38200.0],["2017-04-28",7.4411,7.5358,7.4411,7.4648,13800.0],["2017-05-01",7.4806,7.5476,7.3878,7.524,21700.0],["2017-05-02",7.52,7.6344,7.4529,7.5161,51500.0],["2017-05-03",7.5713,7.5713,7.449,7.5121,34700.0],["2017-05-04",7.572,7.572,7.4402,7.5201,27300.0],["2017-05-05",7.5241,7.6835,7.4802,7.564,45500.0],["2017-05-08",7.5481,7.6279,7.4882,7.612,16000.0],["2017-05-09",7.6639,7.6803,7.5481,7.564,32000.0],["2017-05-10",7.5481,7.568,7.3444,7.3564,46700.0],["2017-05-11",7.3324,7.5477,7.3324,7.3524,13700.0],["2017-05-12",7.4123,7.5361,7.3923,7.5361,31600.0],["2017-05-15",7.5401,7.592,7.3923,7.588,20700.0],["2017-05-16",7.592,7.6599,7.5605,7.6379,15900.0],["2017-05-17",7.588,7.588,7.3883,7.5281,24900.0],["2017-05-18",7.5601,7.5601,7.4522,7.5441,18200.0],["2017-05-19",7.4842,7.7797,7.4822,7.7358,11900.0],["2017-05-22",7.7278,7.7833,7.5884,7.6519,13300.0],["2017-05-23",7.6599,7.8875,7.6599,7.8875,29500.0],["2017-05-24",7.8875,7.9275,7.7402,7.9275,23200.0],["2017-05-25",7.8855,7.9834,7.844,7.9834,20700.0],["2017-05-26",7.8983,7.9674,7.8983,7.9275,16900.0],["2017-05-30",7.7881,7.9834,7.7877,7.8556,9000.0],["2017-05-31",7.8756,7.9834,7.6603,7.9474,19300.0],["2017-06-01",7.7997,7.9874,7.7997,7.8716,8700.0],["2017-06-02",7.7957,7.9874,7.7422,7.8676,2500.0],["2017-06-05",7.7917,7.8959,7.5321,7.5321,13200.0],["2017-06-06",7.5081,7.6279,7.4522,7.584,11700.0],["2017-06-07",7.616,7.7078,7.5481,7.588,16600.0],["2017-06-08",7.5321,7.6839,7.5321,7.6559,11800.0],["2017-06-09",7.6319,7.7837,7.4882,7.6279,9200.0],["2017-06-12",7.5561,7.5561,7.4742,7.4742,4400.0],["2017-06-13",7.4362,7.4882,7.3284,7.4243,20400.0],["2017-06-14",7.3444,7.3444,6.5936,6.7893,127300.0],["2017-06-15",6.7893,6.989,6.5896,6.6655,35600.0],["2017-06-16",6.6535,6.7557,6.6535,6.6894,5600.0],["2017-06-19",6.695,6.7334,6.4099,6.4099,52400.0],["2017-06-20",6.302,6.6475,6.2505,6.3899,54200.0],["2017-06-21",6.4778,6.5656,6.3699,6.4658,39300.0],["2017-06-22",6.4298,6.5197,6.2781,6.4219,31800.0],["2017-06-23",6.3659,6.4897,6.31,6.4897,5000.0],["2017-06-26",6.4019,6.5776,6.3739,6.3739,14000.0],["2017-06-27",6.3779,6.5576,6.338,6.3899,15300.0],["2017-06-28",6.358,6.4897,6.2741,6.34,12300.0],["2017-06-29",6.318,6.7453,6.318,6.6375,23000.0],["2017-06-30",6.6295,6.7453,6.5696,6.7214,9100.0],["2017-07-03",6.7214,6.7334,6.5976,6.6175,10800.0],["2017-07-05",6.5496,6.6814,6.4302,6.5377,4500.0],["2017-07-06",6.4778,6.7134,6.4738,6.5896,7200.0],["2017-07-07",6.4019,6.6016,6.4019,6.6016,1600.0],["2017-07-10",6.5816,6.6375,6.4538,6.5497,128600.0],["2017-07-11",6.4698,6.6735,6.4698,6.6535,8800.0],["2017-07-12",6.7014,6.7014,6.4099,6.4258,14500.0],["2017-07-13",6.4139,6.4458,6.326,6.326,22500.0],["2017-07-14",6.3899,6.4897,6.3899,6.4738,10200.0],["2017-07-17",6.4698,6.6735,6.4698,6.5297,1700.0],["2017-07-18",6.5297,6.5309,6.3899,6.4139,5400.0],["2017-07-19",6.4778,6.5377,6.3747,6.5377,4300.0],["2017-07-20",6.4818,6.5305,6.358,6.4059,12200.0],["2017-07-21",6.4458,6.5361,6.3979,6.3979,2900.0],["2017-07-24",6.3859,6.5317,6.3859,6.5317,1500.0],["2017-07-25",6.3659,6.7613,6.3659,6.4458,46100.0],["2017-07-26",6.4498,6.5017,6.3979,6.3979,17600.0],["2017-07-27",6.4075,6.4618,6.3659,6.3659,22200.0],["2017-07-28",6.4893,6.5856,6.3859,6.4099,37900.0],["2017-07-31",6.4458,6.6854,6.3859,6.4897,35700.0],["2017-08-01",6.5097,6.5976,6.4298,6.4298,13500.0],["2017-08-02",6.4019,6.5097,6.0584,6.306,124400.0],["2017-08-03",6.3915,6.499,6.3142,6.3345,6100.0],["2017-08-04",6.2979,6.5055,6.131,6.3752,18400.0],["2017-08-07",6.3671,6.4363,6.188,6.2735,29200.0],["2017-08-08",6.3903,6.5014,6.3223,6.5014,10700.0],["2017-08-09",6.3142,6.4278,6.2083,6.2246,2800.0],["2017-08-10",6.2124,6.5137,6.188,6.3264,9000.0],["2017-08-11",6.3264,6.4933,6.2368,6.4933,3000.0],["2017-08-14",6.6602,6.7034,6.4648,6.4852,16900.0],["2017-08-15",6.5381,6.6399,6.3467,6.3467,1000.0],["2017-08-16",6.3956,6.5218,6.3956,6.5133,800.0],["2017-08-17",6.7131,6.7172,6.249,6.4445,9100.0],["2017-08-18",6.5584,6.6358,6.3508,6.4485,9400.0],["2017-08-21",6.4974,6.5055,6.3227,6.4445,5900.0],["2017-08-22",6.6154,6.6154,6.2694,6.2694,12400.0],["2017-08-23",6.2694,6.4033,6.2124,6.3915,4100.0],["2017-08-24",6.2735,6.4404,6.2531,6.3101,3500.0],["2017-08-25",6.2613,6.5096,6.2613,6.3386,10700.0],["2017-08-28",6.5055,7.1569,6.3386,6.5299,24100.0],["2017-08-29",6.4245,6.5137,6.3875,6.3875,10500.0],["2017-08-30",6.3142,6.4343,6.2124,6.3101,8300.0],["2017-08-31",6.3997,6.4119,6.2124,6.3875,21400.0],["2017-09-01",6.4322,6.4367,6.2617,6.3101,19500.0],["2017-09-05",6.3549,6.5259,6.3549,6.4729,4800.0],["2017-09-06",6.3182,6.5096,6.3146,6.4811,6900.0],["2017-09-07",6.3997,6.5014,6.3834,6.4852,9900.0],["2017-09-08",6.4363,6.5389,6.3956,6.5137,2000.0],["2017-09-11",6.3997,6.4404,6.359,6.4404,11800.0],["2017-09-12",6.4119,6.4282,6.3142,6.4119,6800.0],["2017-09-13",6.5014,6.5055,6.3146,6.477,11800.0],["2017-09-14",6.4974,6.5055,6.3264,6.3264,14800.0],["2017-09-15",6.3793,6.5198,6.3712,6.477,6300.0],["2017-09-18",6.4282,6.4282,6.3793,6.3814,7200.0],["2017-09-19",6.4445,6.4607,6.3875,6.4119,14400.0],["2017-09-20",6.418,6.5137,6.3671,6.4933,13100.0],["2017-09-21",6.5006,6.5006,6.3264,6.3915,3100.0],["2017-09-22",6.359,6.5137,6.3386,6.4404,4800.0],["2017-09-25",6.3712,6.4485,6.3142,6.3752,125600.0],["2017-09-26",6.3997,6.4506,6.3182,6.4119,40000.0],["2017-09-27",6.3223,6.4322,6.3223,6.4322,45500.0],["2017-09-28",6.3508,6.4526,6.3508,6.4119,22000.0],["2017-09-29",6.3834,6.5137,6.3712,6.4241,25500.0],["2017-10-02",6.42,6.5014,6.4119,6.4404,15500.0],["2017-10-03",6.4404,6.6154,6.4404,6.4526,33700.0],["2017-10-04",6.4526,6.5096,6.4404,6.4811,34400.0],["2017-10-05",6.4852,6.5462,6.4607,6.4933,43100.0],["2017-10-06",6.4721,6.4933,6.4404,6.4729,5700.0],["2017-10-09",6.4424,6.6561,6.4168,6.6358,15000.0],["2017-10-10",6.6236,6.8882,6.5829,6.8027,19600.0],["2017-10-11",6.9208,6.9289,6.7498,6.8068,35900.0],["2017-10-12",6.7172,6.8231,6.6663,6.819,7900.0],["2017-10-13",6.4689,6.7616,6.4648,6.7416,3100.0],["2017-10-16",6.7335,6.819,6.7335,6.7579,6100.0],["2017-10-17",6.762,6.9126,6.7579,6.876,20000.0],["2017-10-18",6.8353,6.8923,6.819,6.819,5600.0],["2017-10-19",6.819,6.8516,6.7172,6.8516,7100.0],["2017-10-20",6.8516,6.8516,6.8516,6.8516,0.0],["2017-10-23",6.8638,6.9452,6.8597,6.9004,8100.0],["2017-10-24",6.8678,6.9839,6.8678,6.9126,7500.0],["2017-10-25",6.9289,7.0836,6.9049,6.9208,7900.0],["2017-10-26",6.9212,6.9513,6.7172,6.8882,11700.0],["2017-10-27",6.7172,6.9208,6.6724,6.6724,13400.0],["2017-10-30",6.7294,6.9208,6.7294,6.876,8000.0],["2017-10-31",6.9208,6.937,6.8963,6.9208,13600.0],["2017-11-01",6.9208,6.9696,6.8963,6.9004,19000.0],["2017-11-02",6.8963,6.9208,6.8963,6.9085,11600.0],["2017-11-03",6.9708,7.1532,6.9708,7.0164,20400.0],["2017-11-06",7.062,7.1694,7.0122,7.0122,6500.0],["2017-11-07",6.943,7.0371,6.9376,7.0371,5000.0],["2017-11-08",7.033,7.0412,6.9956,6.9956,1000.0],["2017-11-09",7.0205,7.0495,6.61,7.0495,51900.0],["2017-11-10",7.0495,7.091,6.9044,7.0164,3800.0],["2017-11-13",6.9583,7.091,6.9583,6.9915,4200.0],["2017-11-14",7.0288,7.0412,6.8132,6.8132,8100.0],["2017-11-15",6.8339,7.0313,6.7054,7.0313,10200.0],["2017-11-16",6.9376,7.0454,6.8592,6.8629,4500.0],["2017-11-17",6.9251,7.0537,6.8716,7.0495,5600.0],["2017-11-20",7.0495,7.2279,6.9434,7.0081,11400.0],["2017-11-21",7.0247,7.1781,7.0035,7.0495,13900.0],["2017-11-22",7.0081,7.1034,6.9666,6.9666,10700.0],["2017-11-24",6.9625,7.0537,6.9625,7.0495,7300.0],["2017-11-27",7.0101,7.0247,6.9707,6.9707,2700.0],["2017-11-28",6.9417,7.033,6.9417,7.0081,2000.0],["2017-11-29",7.0081,7.0288,6.8754,7.0288,12200.0],["2017-11-30",6.8878,6.9459,6.7054,6.9459,11800.0],["2017-12-01",6.9459,7.1221,6.8551,6.979,11600.0],["2017-12-04",6.9048,6.9048,6.9048,6.9048,100.0],["2017-12-05",6.9542,7.0495,6.8932,6.8932,2000.0],["2017-12-06",6.9562,7.0039,6.7634,6.7634,21000.0],["2017-12-07",6.8339,6.8418,6.6432,6.8418,34200.0],["2017-12-08",6.9044,6.9459,6.8837,6.9459,2800.0],["2017-12-11",7.2361,7.2569,6.6141,7.2154,3500.0],["2017-12-12",7.2154,7.2154,6.6597,6.6763,15900.0],["2017-12-13",6.8339,6.8339,6.7593,6.78,7600.0],["2017-12-14",6.7385,6.7821,6.61,6.78,9300.0],["2017-12-15",6.7261,6.8422,6.6432,6.8422,15400.0],["2017-12-18",6.6514,6.8422,6.6514,6.7095,60300.0],["2017-12-19",6.7178,6.8422,6.6017,6.8422,17700.0],["2017-12-20",6.7385,6.78,6.6141,6.6597,20700.0],["2017-12-21",6.6888,6.7676,6.656,6.7302,10500.0],["2017-12-22",6.6846,6.7841,6.639,6.7593,4400.0],["2017-12-26",6.7937,6.8422,6.6349,6.6805,19800.0],["2017-12-27",6.668,6.6722,6.5105,6.6556,29800.0],["2017-12-28",6.6058,6.7261,6.5353,6.6349,31600.0],["2017-12-29",6.6141,6.7385,6.6141,6.7385,5600.0],["2018-01-02",6.6888,6.8152,6.6888,6.7966,3600.0],["2018-01-03",6.8157,7.203,6.7634,6.7634,15000.0],["2018-01-04",6.7593,7.0354,6.7054,6.7593,15300.0],["2018-01-05",6.7593,6.8422,6.6763,6.7427,10200.0],["2018-01-08",6.7966,6.8381,6.775,6.8215,6000.0],["2018-01-09",6.9873,7.0081,6.7593,6.7717,5600.0],["2018-01-10",6.8007,6.8007,6.6763,6.6825,3800.0],["2018-01-11",6.6763,7.0454,6.6763,6.8215,27100.0],["2018-01-12",6.8422,6.8837,6.78,6.8007,19100.0],["2018-01-16",6.8629,6.9459,6.7468,6.9459,15500.0],["2018-01-17",6.9459,7.0454,6.8629,6.8629,5000.0],["2018-01-18",7.0288,7.2237,6.9251,7.0122,3900.0],["2018-01-19",7.0126,7.1275,7.0122,7.0247,6200.0],["2018-01-22",7.1947,7.2569,7.0719,7.2486,13400.0],["2018-01-23",7.3274,7.5098,7.2685,7.3398,33700.0],["2018-01-24",7.3398,7.5094,7.2561,7.3647,26700.0],["2018-01-25",7.431,7.4767,7.431,7.4767,200.0],["2018-01-26",7.5057,7.7586,7.5057,7.7586,8000.0],["2018-01-29",7.8789,8.024,7.7752,7.9618,22400.0],["2018-01-30",7.9204,8.1692,7.6881,7.9204,22400.0],["2018-01-31",7.9826,8.0987,7.9672,8.0116,16900.0],["2018-02-01",8.0779,8.3558,8.0779,8.3516,9400.0],["2018-02-02",8.2936,8.3927,8.0033,8.1729,76200.0],["2018-02-05",8.2293,8.2293,7.6716,7.6716,38600.0],["2018-02-06",7.7688,7.8619,7.7392,7.8153,9000.0],["2018-02-07",7.8449,7.8449,7.6123,7.6927,4100.0],["2018-02-08",7.6377,7.7561,7.1049,7.1049,22200.0],["2018-02-09",7.1472,7.3713,7.1472,7.3671,20500.0],["2018-02-12",7.2909,7.8746,7.2909,7.8111,9800.0],["2018-02-13",8.0353,8.0353,7.735,7.9634,3300.0],["2018-02-14",7.8957,7.9676,7.6546,7.8027,6100.0],["2018-02-15",7.8238,7.9321,7.6124,7.6969,5800.0],["2018-02-16",7.6123,7.6673,7.2994,7.4009,22700.0],["2018-02-20",7.4994,7.4994,7.3586,7.4474,3900.0],["2018-02-21",7.439,7.7181,7.3248,7.7138,14100.0],["2018-02-22",7.6969,8.0353,7.6969,7.993,19200.0],["2018-02-23",7.993,8.4582,7.9828,8.3694,38800.0],["2018-02-26",8.3258,8.4751,8.179,8.4328,34700.0],["2018-02-27",8.5427,8.5427,8.141,8.3524,61700.0],["2018-02-28",8.3101,8.3101,8.0099,8.0353,17500.0],["2018-03-01",8.1664,8.3144,8.1431,8.2467,12000.0],["2018-03-02",8.1198,8.2383,7.7012,7.7012,10800.0],["2018-03-05",7.7435,8.0353,7.7435,8.0353,7500.0],["2018-03-06",7.993,8.031,7.8894,7.9295,3000.0],["2018-03-07",7.8153,8.5089,7.7223,7.9338,8100.0],["2018-03-08",7.8534,7.9464,7.7181,7.9464,13200.0],["2018-03-09",7.8872,7.9507,7.7815,7.9507,9000.0],["2018-03-12",7.7815,7.9422,7.274,7.938,32200.0],["2018-03-13",7.883,7.883,7.6969,7.6969,11900.0],["2018-03-14",7.6716,7.8069,7.5447,7.6969,24000.0],["2018-03-15",7.6546,7.946,7.5223,7.6546,18200.0],["2018-03-16",7.6504,7.8915,7.532,7.7815,7800.0],["2018-03-19",7.6969,7.7815,7.6166,7.7815,9100.0],["2018-03-20",7.7815,7.7815,7.6208,7.6208,6500.0],["2018-03-21",7.6969,7.6969,7.587,7.5912,8200.0],["2018-03-22",7.5066,7.6123,7.4094,7.6123,34900.0],["2018-03-23",7.5066,7.6124,7.422,7.5912,9100.0],["2018-03-26",7.6969,7.6969,7.4601,7.6123,15200.0],["2018-03-27",7.5785,7.6124,7.1894,7.5912,18900.0],["2018-03-28",7.4791,7.5912,7.4051,7.5912,16300.0],["2018-03-29",7.4009,8.0353,7.4009,8.0353,4400.0],["2018-04-02",7.9507,8.0353,7.8196,7.993,23200.0],["2018-04-03",8.0057,8.2763,7.9211,8.2467,20600.0],["2018-04-04",8.1414,8.4243,8.141,8.2425,30800.0],["2018-04-05",8.1253,8.1452,8.122,8.1452,3500.0],["2018-04-06",8.1833,8.1875,8.179,8.179,5700.0],["2018-04-09",8.3228,8.3905,7.8915,8.0353,48200.0],["2018-04-10",8.0353,8.0775,8.0353,8.0775,400.0],["2018-04-11",8.1072,8.1283,8.0141,8.0353,12400.0],["2018-04-12",8.1198,8.2425,8.0522,8.141,3600.0],["2018-04-13",8.179,8.179,8.0649,8.1198,91500.0],["2018-04-16",8.1634,8.1634,8.0991,8.1325,4900.0],["2018-04-17",8.141,8.141,8.0775,8.0775,17200.0],["2018-04-18",8.0776,8.2467,8.0776,8.2467,15400.0],["2018-04-19",8.1621,8.2467,8.1148,8.141,67000.0],["2018-04-20",8.0818,8.0818,8.0353,8.0353,7400.0],["2018-04-23",8.0437,8.1368,7.4982,7.4982,15600.0],["2018-04-24",7.5827,7.8192,7.5827,7.6123,12200.0],["2018-04-25",7.6377,7.7024,7.5531,7.6081,2400.0],["2018-04-26",7.6081,7.7519,7.5785,7.5997,4100.0],["2018-04-27",7.422,7.7731,7.4051,7.5278,37000.0],["2018-04-30",7.5278,7.7138,7.4855,7.5066,57700.0],["2018-05-01",7.5362,7.6982,7.4051,7.5278,20000.0],["2018-05-02",7.5405,7.7223,7.5278,7.6123,14700.0],["2018-05-03",7.5531,7.7181,7.4855,7.5701,42000.0],["2018-05-04",7.5787,7.648,7.3669,7.5744,28400.0],["2018-05-07",7.7013,7.7953,7.4834,7.5571,29600.0],["2018-05-08",7.5787,7.7364,7.3622,7.4142,36000.0],["2018-05-09",7.5268,7.687,7.3665,7.5787,34800.0],["2018-05-10",7.5787,7.8905,7.5094,7.6783,58700.0],["2018-05-11",7.9035,8.0941,7.7953,8.0941,70600.0],["2018-05-14",8.1937,8.2803,7.8065,8.2067,136600.0],["2018-05-15",8.146,8.4275,8.0421,8.0724,44800.0],["2018-05-16",8.0858,8.4449,8.0594,8.0594,64900.0],["2018-05-17",8.1417,8.4449,8.1417,8.2846,33900.0],["2018-05-18",8.3626,8.6614,8.3626,8.4449,26700.0],["2018-05-21",8.5098,8.5531,8.3214,8.4362,74700.0],["2018-05-22",8.5271,8.5921,8.185,8.4016,35700.0],["2018-05-23",8.4449,8.5787,8.3582,8.4449,25900.0],["2018-05-24",8.3842,8.4622,8.3821,8.4405,1300.0],["2018-05-25",8.4362,8.4449,8.224,8.4016,11300.0],["2018-05-29",8.5315,9.8307,8.3864,9.0945,183700.0],["2018-05-30",9.0122,9.3067,8.6657,9.0078,87700.0],["2018-05-31",9.0425,9.5275,8.9862,9.5059,82600.0],["2018-06-01",9.4929,9.7441,9.3543,9.7224,44300.0],["2018-06-04",9.7224,10.0381,9.6142,9.7441,56300.0],["2018-06-05",9.7657,9.874,9.6358,9.6358,36900.0],["2018-06-06",9.6185,9.848,9.1767,9.1767,48100.0],["2018-06-07",9.2374,9.7397,9.2374,9.5708,31000.0],["2018-06-08",9.5319,9.7441,9.5319,9.6575,18000.0],["2018-06-11",9.6575,9.9545,9.6575,9.6575,38300.0],["2018-06-12",9.6704,9.926,9.5145,9.6055,30200.0],["2018-06-13",9.5925,9.7441,9.2157,9.363,57100.0],["2018-06-14",9.3716,9.699,9.2374,9.5622,45500.0],["2018-06-15",9.5189,9.7311,9.3976,9.4409,33200.0],["2018-06-18",9.4063,9.6791,9.3976,9.4409,19800.0],["2018-06-19",9.4063,9.6271,9.4063,9.5275,26700.0],["2018-06-20",9.5708,9.6964,9.5232,9.5232,54200.0],["2018-06-21",9.4496,9.6358,9.4496,9.5319,24000.0],["2018-06-22",9.6704,10.1771,9.6704,9.9519,19100.0],["2018-06-25",9.9043,10.1693,9.6488,9.6488,17100.0],["2018-06-26",9.7397,9.9606,9.7397,9.9606,12800.0],["2018-06-27",10.0264,10.1724,9.5882,9.8523,34300.0],["2018-06-28",9.9086,9.9476,9.5492,9.9303,24400.0],["2018-06-29",10.0039,10.0039,9.5362,9.5362,20800.0],["2018-07-02",9.5492,9.5578,9.3153,9.5232,9300.0],["2018-07-03",9.5535,9.7051,9.4842,9.5275,8900.0],["2018-07-05",9.6055,9.6055,9.4193,9.4712,31200.0],["2018-07-06",9.4669,9.6055,9.4193,9.4582,27100.0],["2018-07-09",9.5665,9.7397,9.5059,9.6488,104400.0],["2018-07-10",9.8264,10.359,9.6791,10.359,32000.0],["2018-07-11",10.3504,10.3937,9.9736,10.0472,80400.0],["2018-07-12",10.2334,10.6102,10.0645,10.1945,35000.0],["2018-07-13",10.2594,10.5019,9.9649,10.1078,38800.0],["2018-07-16",10.2075,10.4326,9.6488,9.8956,26500.0],["2018-07-17",9.8523,9.8523,9.5986,9.6791,22600.0],["2018-07-18",9.783,10.1529,9.5535,9.7311,26800.0],["2018-07-19",9.7224,10.0212,9.5925,9.6748,20800.0],["2018-07-20",9.6575,10.0858,9.6012,9.6141,14400.0],["2018-07-23",9.6228,9.9173,9.5795,9.6141,27600.0],["2018-07-24",9.6098,9.874,9.5275,9.6141,30700.0],["2018-07-25",9.5838,9.9173,9.5838,9.8697,13800.0],["2018-07-26",9.9519,10.0823,9.8545,9.9606,14700.0],["2018-07-27",9.8528,9.9021,9.5275,9.7701,19400.0],["2018-07-30",9.8134,9.8523,9.5275,9.5708,33700.0],["2018-07-31",9.5319,9.79,9.5319,9.7008,11600.0],["2018-08-01",9.7138,9.8389,9.6575,9.7008,7500.0],["2018-08-02",9.7008,9.887,9.5492,9.6358,26900.0],["2018-08-03",9.8389,9.9317,9.5607,9.6932,48500.0],["2018-08-06",9.6667,9.6932,9.5475,9.627,27500.0],["2018-08-07",9.6468,9.6866,9.5166,9.5166,26800.0],["2018-08-08",9.6468,9.8014,9.5166,9.7992,24600.0],["2018-08-09",9.6049,9.7378,9.415,9.4724,53800.0],["2018-08-10",9.4459,9.6919,9.3046,9.3973,11300.0],["2018-08-13",9.3973,9.6318,9.0838,9.097,30500.0],["2018-08-14",9.1589,9.4808,9.097,9.2737,22000.0],["2018-08-15",9.2516,9.347,9.0087,9.1545,11200.0],["2018-08-16",9.1986,9.472,8.9981,9.2693,12800.0],["2018-08-17",9.2251,9.4393,9.181,9.2163,17700.0],["2018-08-20",9.3841,9.4887,9.1942,9.3443,69300.0],["2018-08-21",9.3488,9.4592,9.2406,9.2737,69700.0],["2018-08-22",9.2604,9.4662,9.0529,9.0529,69700.0],["2018-08-23",9.1412,9.256,9.1412,9.256,32700.0],["2018-08-24",9.2074,9.2074,9.0926,9.1412,51800.0],["2018-08-27",9.1589,9.2074,9.097,9.1147,41600.0],["2018-08-28",9.1368,9.1677,9.022,9.1633,13800.0],["2018-08-29",9.1765,9.5077,9.1765,9.5077,14000.0],["2018-08-30",9.5519,9.7109,9.4044,9.7109,15900.0],["2018-08-31",9.7153,10.0068,9.5987,10.0068,16300.0],["2018-09-04",10.0465,10.0946,9.7153,9.9228,56900.0],["2018-09-05",9.8257,9.8456,9.6892,9.702,37400.0],["2018-09-06",9.7153,9.9803,9.5523,9.7948,168800.0],["2018-09-07",9.8257,10.1127,9.8036,9.8699,171200.0],["2018-09-10",10.1746,10.776,10.073,10.3777,119100.0],["2018-09-11",10.3777,10.5985,9.9449,10.2761,103500.0],["2018-09-12",10.2673,10.2673,10.0995,10.1348,65900.0],["2018-09-13",10.1569,10.3667,10.0465,10.0465,68000.0],["2018-09-14",10.0862,10.1569,9.9361,10.1569,10000.0],["2018-09-17",10.0465,10.0465,9.7374,9.8036,47200.0],["2018-09-18",9.7948,9.9361,9.7418,9.7815,63200.0],["2018-09-19",9.7815,9.7815,9.7153,9.7639,47700.0],["2018-09-20",9.7727,9.7864,9.7153,9.7595,25100.0],["2018-09-21",9.7815,9.835,9.7599,9.7815,71000.0],["2018-09-24",9.7815,9.7948,9.7683,9.7815,101800.0],["2018-09-25",9.7727,9.8345,9.7153,9.7771,101200.0],["2018-09-26",9.8036,9.8036,9.2737,9.2737,74900.0],["2018-09-27",8.6378,8.9381,8.3905,8.6554,1221600.0],["2018-09-28",8.6775,8.8321,8.6599,8.6643,328300.0],["2018-10-01",8.6687,8.8232,8.492,8.6599,166500.0],["2018-10-02",8.6775,8.8586,8.5274,8.6908,210500.0],["2018-10-03",8.7658,9.4592,8.6554,9.1015,184200.0],["2018-10-04",9.1015,9.1633,8.6996,8.8188,90000.0],["2018-10-05",8.8409,8.9367,8.6157,8.651,64200.0],["2018-10-08",8.6157,8.6334,8.47,8.4876,161800.0],["2018-10-09",8.4876,8.6952,8.4081,8.6201,49000.0],["2018-10-10",8.5892,8.5892,8.1918,8.2757,140200.0],["2018-10-11",8.2183,8.6033,8.2169,8.4479,78200.0],["2018-10-12",8.5715,8.6422,8.2359,8.3861,82500.0],["2018-10-15",8.3552,8.598,8.3287,8.3816,54800.0],["2018-10-16",8.4081,8.7128,8.3905,8.6113,21000.0],["2018-10-17",8.6069,8.6183,8.5362,8.6024,19500.0],["2018-10-18",8.5715,8.576,8.2518,8.3816,40900.0],["2018-10-19",8.3684,8.4788,8.0372,8.2227,64800.0],["2018-10-22",8.1564,8.417,8.1476,8.3287,56100.0],["2018-10-23",8.3022,8.6334,8.2801,8.5848,61400.0],["2018-10-24",8.576,8.7526,8.4916,8.6599,54400.0],["2018-10-25",8.704,8.7614,8.5318,8.5539,94700.0],["2018-10-26",8.5185,8.5671,8.2801,8.3066,139800.0],["2018-10-29",8.4391,8.598,8.2889,8.4302,84700.0],["2018-10-30",8.4302,8.5406,8.3242,8.3684,34900.0],["2018-10-31",8.4126,8.81,8.3905,8.7438,120500.0],["2018-11-01",8.757,8.8321,8.4744,8.7438,55800.0],["2018-11-02",8.8115,8.8644,8.4681,8.4817,43300.0],["2018-11-05",8.4907,8.6819,8.4365,8.4546,30300.0],["2018-11-06",8.4365,8.4772,8.2015,8.3145,48800.0],["2018-11-07",8.3235,8.4952,8.2603,8.4139,33700.0],["2018-11-08",8.3235,8.5517,7.9168,8.3777,201400.0],["2018-11-09",7.962,8.2919,7.9078,8.0885,205400.0],["2018-11-12",8.0479,8.3371,8.019,8.1337,32400.0],["2018-11-13",8.1157,8.2241,7.7542,7.9711,79500.0],["2018-11-14",7.8942,7.9923,7.6715,7.962,107800.0],["2018-11-15",7.8626,7.9168,7.7767,7.9168,37800.0],["2018-11-16",7.9033,8.3597,7.8626,8.3597,59100.0],["2018-11-19",8.2693,8.2693,7.9168,7.962,40200.0],["2018-11-20",7.9168,7.9168,7.3249,7.4966,138500.0],["2018-11-21",7.5915,7.8097,7.5011,7.6593,81800.0],["2018-11-23",7.4876,7.605,7.465,7.5779,21600.0],["2018-11-26",7.587,7.727,7.5282,7.5689,61700.0],["2018-11-27",7.5824,7.6367,7.5011,7.5463,46600.0],["2018-11-28",7.4876,7.6231,7.343,7.4378,53300.0],["2018-11-29",7.474,7.6096,7.4107,7.6096,133300.0],["2018-11-30",7.5463,8.2874,7.5463,8.2693,170000.0],["2018-12-03",8.2964,8.4681,8.1337,8.3551,94700.0],["2018-12-04",8.328,8.4866,7.7971,8.1383,53900.0],["2018-12-06",8.0208,8.1608,7.7704,7.962,81900.0],["2018-12-07",7.9756,8.1337,7.6864,7.7768,27200.0],["2018-12-10",7.7948,7.953,7.6434,7.6638,46300.0],["2018-12-11",7.596,7.6412,7.4107,7.483,167400.0],["2018-12-12",7.4966,7.6141,7.4604,7.5147,47700.0],["2018-12-13",7.5237,7.7903,7.5237,7.5463,22200.0],["2018-12-14",7.4785,7.5689,7.3565,7.4107,21600.0],["2018-12-17",7.4695,7.5906,6.882,6.882,117100.0],["2018-12-18",6.9543,6.9796,6.6109,6.7781,102000.0],["2018-12-19",6.7646,6.8685,6.638,6.6561,48800.0],["2018-12-20",6.5454,6.5937,6.1997,6.2585,115700.0],["2018-12-21",6.2449,6.281,6.0099,6.0099,81000.0],["2018-12-24",5.9647,6.2901,5.9196,6.2901,62400.0],["2018-12-26",6.1455,6.5115,5.9873,6.3759,186400.0],["2018-12-27",6.2359,6.272,5.897,6.0054,136300.0],["2018-12-28",6.0325,6.0908,5.8789,5.9828,104200.0],["2018-12-31",6.037,6.3308,5.9647,6.1364,135700.0],["2019-01-02",6.0822,6.4889,6.0009,6.3262,92800.0],["2019-01-03",6.3443,6.3488,6.0144,6.0144,48000.0],["2019-01-04",6.0958,6.3082,6.0958,6.3082,51000.0],["2019-01-07",6.3398,6.8301,6.3262,6.6787,66400.0],["2019-01-08",6.8143,6.8775,6.5599,6.7013,31400.0],["2019-01-09",6.7781,6.8956,6.6697,6.7736,50200.0],["2019-01-10",6.742,6.8911,6.7343,6.864,25500.0],["2019-01-11",6.8549,6.8549,6.5883,6.7962,38700.0],["2019-01-14",6.7691,6.9498,6.5883,6.8052,49700.0],["2019-01-15",6.8278,6.9345,6.6019,6.751,26000.0],["2019-01-16",6.7736,6.8753,6.6425,6.8188,39500.0],["2019-01-17",6.7917,6.9589,6.7826,6.9182,24800.0],["2019-01-18",6.9634,7.0086,6.9137,6.986,32500.0],["2019-01-22",7.0492,7.4695,6.9467,7.2661,70500.0],["2019-01-23",7.2887,7.3204,7.1125,7.2616,22500.0],["2019-01-24",7.3204,7.4333,7.23,7.2978,22500.0],["2019-01-25",7.4198,7.5508,7.2128,7.4559,18000.0],["2019-01-28",7.3204,7.5689,7.1622,7.5463,51800.0],["2019-01-29",7.5056,7.5056,7.2345,7.3294,66000.0],["2019-01-30",7.5689,7.6819,7.3475,7.5463,76300.0],["2019-01-31",8.1157,8.1834,7.6819,7.7316,192500.0],["2019-02-01",7.7686,7.8644,7.6344,7.7131,80800.0],["2019-02-04",7.7223,7.7501,7.5562,7.7038,13800.0],["2019-02-05",7.7084,7.7547,7.4031,7.5928,42600.0],["2019-02-06",7.5928,7.6853,7.329,7.4493,19600.0],["2019-02-07",7.4077,7.7001,7.2679,7.5511,29000.0],["2019-02-08",7.6113,7.9398,7.6113,7.8519,110800.0],["2019-02-11",7.9444,7.949,7.7732,7.9259,38000.0],["2019-02-12",8.0046,8.2637,7.9388,8.1063,34500.0],["2019-02-13",8.0786,8.4534,8.0194,8.3192,61400.0],["2019-02-14",8.2729,8.6801,8.2729,8.421,43900.0],["2019-02-15",8.4904,8.5598,8.4256,8.5135,27100.0],["2019-02-19",8.5043,8.5783,8.2775,8.3747,50700.0],["2019-02-20",8.384,8.5783,8.1619,8.3978,32500.0],["2019-02-21",8.3654,8.4103,8.1757,8.2683,20500.0],["2019-02-22",8.2914,8.5154,8.1896,8.3007,27400.0],["2019-02-25",8.3423,8.384,8.2035,8.259,14400.0],["2019-02-26",8.259,8.2845,8.1202,8.2544,12100.0],["2019-02-27",8.259,8.3284,8.1202,8.1434,16400.0],["2019-02-28",8.2035,8.2822,8.0971,8.0971,13800.0],["2019-03-01",8.1341,8.2891,8.1341,8.2081,9600.0],["2019-03-04",8.2313,8.4349,8.1202,8.1804,20600.0],["2019-03-05",8.1804,8.532,8.1794,8.3007,62500.0],["2019-03-06",8.3284,8.3284,8.0045,8.0971,41300.0],["2019-03-07",8.0046,8.2877,8.0046,8.1434,20500.0],["2019-03-08",8.1434,8.4441,8.1434,8.1943,30600.0],["2019-03-11",8.3608,8.3608,8.0971,8.1434,17900.0],["2019-03-12",8.1711,8.5413,8.1434,8.4117,47800.0],["2019-03-13",8.421,8.6963,8.1674,8.3516,82800.0],["2019-03-14",8.2914,8.5598,8.2822,8.3978,32800.0],["2019-03-15",8.3099,8.532,8.3099,8.4487,14000.0],["2019-03-18",8.4524,8.5274,8.4487,8.4672,50000.0],["2019-03-19",8.4441,8.5366,8.4349,8.4441,24500.0],["2019-03-20",8.458,8.5598,8.4103,8.5089,23600.0],["2019-03-21",8.4904,8.5593,8.2822,8.4904,31900.0],["2019-03-22",8.458,8.5366,8.3215,8.4626,14600.0],["2019-03-25",8.4672,8.5538,8.3321,8.4441,35000.0],["2019-03-26",8.4441,8.5593,8.4002,8.5089,29900.0],["2019-03-27",8.4497,8.694,8.4025,8.5737,35000.0],["2019-03-28",8.5829,8.5829,8.2914,8.3146,23600.0],["2019-03-29",8.421,8.5922,8.421,8.4534,74600.0],["2019-04-01",8.569,8.569,8.3719,8.5181,11500.0],["2019-04-02",8.5043,8.5598,8.4048,8.4256,18100.0],["2019-04-03",8.458,8.5552,8.1804,8.2128,26000.0],["2019-04-04",8.2174,8.259,8.1017,8.1063,30800.0],["2019-04-05",8.1387,8.3178,8.1387,8.2683,12800.0],["2019-04-08",8.2451,8.384,8.0971,8.2451,88200.0],["2019-04-09",8.2266,8.2799,8.0971,8.2266,41900.0],["2019-04-10",8.259,8.421,8.1896,8.2498,15200.0],["2019-04-11",8.3423,8.3516,8.166,8.2359,30600.0],["2019-04-12",8.3377,8.5302,8.1665,8.1665,83200.0],["2019-04-15",8.3146,8.5043,8.2683,8.4025,51800.0],["2019-04-16",8.4025,8.4025,8.2868,8.3423,13700.0],["2019-04-17",8.3284,8.3978,8.222,8.2775,44300.0],["2019-04-18",8.3793,8.3793,8.259,8.2729,11700.0],["2019-04-22",8.3053,8.4802,8.3053,8.3284,18400.0],["2019-04-23",8.3284,8.5019,8.3284,8.3654,42500.0],["2019-04-24",8.3895,8.3895,8.2174,8.3053,23500.0],["2019-04-25",8.3423,8.3627,8.3053,8.3053,26800.0],["2019-04-26",8.3053,8.3053,8.1249,8.1434,78800.0],["2019-04-29",8.1249,8.2359,7.8657,8.1665,102900.0],["2019-04-30",8.1711,8.3284,8.1434,8.2313,100200.0],["2019-05-01",7.9583,7.9583,7.6344,7.6344,244700.0],["2019-05-02",7.7963,7.7963,7.491,7.6853,155700.0],["2019-05-03",7.6995,8.0402,7.6664,7.8841,249100.0],["2019-05-06",7.9929,8.0923,7.8083,7.9882,183100.0],["2019-05-07",7.8746,7.903,7.7137,7.7374,51400.0],["2019-05-08",7.7137,7.7733,7.6427,7.7137,53800.0],["2019-05-09",7.5859,7.903,7.3919,7.8557,162700.0],["2019-05-10",7.9172,8.0308,7.8509,7.8509,110600.0],["2019-05-13",8.1349,8.5182,7.7184,7.9124,75500.0],["2019-05-14",7.9692,8.6838,7.9314,8.4898,252700.0],["2019-05-15",8.4377,8.6365,8.362,8.5892,91400.0],["2019-05-16",8.6081,8.6762,8.5305,8.5892,64800.0],["2019-05-17",8.6507,8.6909,8.5371,8.5702,36200.0],["2019-05-20",8.5702,8.7524,8.4945,8.6507,72000.0],["2019-05-21",8.7311,8.7785,8.5371,8.7359,122800.0],["2019-05-22",8.7027,8.7998,8.4945,8.5418,85700.0],["2019-05-23",8.4709,8.5655,8.1917,8.5418,94100.0],["2019-05-24",8.556,8.6412,8.4188,8.4851,23300.0],["2019-05-28",8.4661,8.4993,8.3052,8.3951,44900.0],["2019-05-29",8.2437,8.2437,7.8225,8.0308,70600.0],["2019-05-30",7.9645,8.1391,7.9077,8.0402,29800.0],["2019-05-31",7.9314,8.0213,7.8083,8.0024,22900.0],["2019-06-03",7.9266,8.1301,7.8367,7.8983,55700.0],["2019-06-04",7.9077,7.9976,7.8367,7.8746,89500.0],["2019-06-05",7.974,7.9924,7.5102,7.5102,88100.0],["2019-06-06",7.4534,7.8557,6.9281,7.7847,177900.0],["2019-06-07",7.8746,7.8746,7.4889,7.6096,78300.0],["2019-06-10",7.6995,7.8083,7.4804,7.7847,52800.0],["2019-06-11",7.7705,7.8594,7.5835,7.6569,76400.0],["2019-06-12",7.6332,7.7695,7.5055,7.6427,60100.0],["2019-06-13",7.709,7.7468,7.5007,7.69,104000.0],["2019-06-14",7.6048,7.7326,7.5007,7.5481,82300.0],["2019-06-17",7.5528,7.6569,7.5291,7.5717,24600.0],["2019-06-18",7.619,7.6517,7.5055,7.5859,68400.0],["2019-06-19",7.5717,7.6853,7.5381,7.6001,24100.0],["2019-06-20",7.69,7.9077,7.4345,7.4345,131000.0],["2019-06-21",7.5291,7.6522,7.4534,7.4771,83700.0],["2019-06-24",7.4581,7.5859,7.3635,7.3635,56500.0],["2019-06-25",7.3872,7.69,7.373,7.5765,23900.0],["2019-06-26",7.5954,7.7028,7.5575,7.619,38700.0],["2019-06-27",7.5481,7.6995,7.5481,7.6995,48300.0],["2019-06-28",7.7374,7.7473,7.4771,7.6427,48300.0],["2019-07-01",7.7137,7.8651,7.6001,7.619,19900.0],["2019-07-02",7.6616,7.6616,7.3682,7.4581,64300.0],["2019-07-03",7.4629,7.585,7.3682,7.4061,33800.0],["2019-07-05",7.4108,7.5954,7.4108,7.5954,49800.0],["2019-07-08",7.5765,7.6474,7.4061,7.5055,142500.0],["2019-07-09",7.4865,7.6924,7.4865,7.5765,369300.0],["2019-07-10",7.6427,7.9124,7.6143,7.6853,377800.0],["2019-07-11",7.6995,7.7435,7.4156,7.4913,77200.0],["2019-07-12",7.5007,7.6569,7.4392,7.5197,194100.0],["2019-07-15",7.4818,7.7326,7.4818,7.5954,39200.0],["2019-07-16",7.619,7.6474,7.4908,7.5954,79300.0],["2019-07-17",7.5859,7.69,7.4913,7.5291,190700.0],["2019-07-18",7.5717,7.6711,7.4771,7.5481,52600.0],["2019-07-19",7.5055,7.6427,7.5055,7.6048,61900.0],["2019-07-22",7.5765,7.6427,7.567,7.5859,29000.0],["2019-07-23",7.5954,7.619,7.5291,7.5954,35800.0],["2019-07-24",7.567,7.7189,7.5575,7.5717,177800.0],["2019-07-25",7.5149,7.5481,7.4534,7.4534,22700.0],["2019-07-26",7.4581,7.6569,7.4581,7.619,43000.0],["2019-07-29",7.5717,7.6952,7.4771,7.5954,23100.0],["2019-07-30",7.5717,7.7596,7.5575,7.6664,48100.0],["2019-07-31",7.6616,7.8083,7.5765,7.5954,64900.0],["2019-08-01",7.5954,7.6995,7.3351,7.3398,97300.0],["2019-08-02",7.5243,7.534,7.2379,7.3641,73600.0],["2019-08-05",7.1651,7.3495,6.733,6.801,124300.0],["2019-08-06",6.869,7.0393,6.5874,6.7185,95500.0],["2019-08-07",6.602,6.9039,6.3884,6.7233,110400.0],["2019-08-08",6.801,7.1554,6.801,7.0583,113500.0],["2019-08-09",7.0437,7.2025,6.9612,7.0728,49500.0],["2019-08-12",7.2039,7.233,7.0631,7.1845,60100.0],["2019-08-13",7.1699,7.1748,6.9272,7.0777,48300.0],["2019-08-14",6.9952,7.0389,6.8204,7.034,38600.0],["2019-08-15",6.9515,7.0389,6.9029,6.9952,54400.0],["2019-08-16",7.0243,7.2379,6.9903,7.1408,47700.0],["2019-08-19",7.0971,7.3787,7.0971,7.3301,57300.0],["2019-08-20",7.4418,7.5025,7.2816,7.3593,21300.0],["2019-08-21",7.3641,7.5194,7.233,7.3495,25700.0],["2019-08-22",7.3593,7.3685,7.2088,7.2282,19300.0],["2019-08-23",7.1602,7.3384,7.0389,7.0631,45900.0],["2019-08-26",7.0923,7.1942,7.0389,7.0874,34400.0],["2019-08-27",7.1117,7.1457,6.9767,7.102,38600.0],["2019-08-28",7.0923,7.3593,7.0923,7.301,21800.0],["2019-08-29",7.335,7.4418,7.2816,7.3059,22200.0],["2019-08-30",7.3447,7.4369,7.2767,7.4369,20400.0],["2019-09-03",7.369,7.4597,7.1602,7.2039,22700.0],["2019-09-04",7.2476,7.4466,7.2204,7.3787,15400.0],["2019-09-05",7.3398,7.3787,7.1894,7.1991,32200.0],["2019-09-06",7.2185,7.3034,7.1359,7.2379,20400.0],["2019-09-09",7.1942,7.3787,7.0874,7.1505,33000.0],["2019-09-10",7.136,7.3292,6.9175,7.068,74500.0],["2019-09-11",7.0826,7.2199,7.0389,7.0583,104600.0],["2019-09-12",7.0583,7.0583,6.8204,7.0,64700.0],["2019-09-13",6.9321,7.1495,6.8544,6.9418,53200.0],["2019-09-16",7.1311,7.602,7.1311,7.5049,75500.0],["2019-09-17",7.4175,7.5573,7.1554,7.1554,43300.0],["2019-09-18",7.1554,7.1966,7.0389,7.136,37400.0],["2019-09-19",7.1952,7.2034,6.9612,7.0923,53400.0],["2019-09-20",7.0923,7.1699,7.0486,7.1505,21300.0],["2019-09-23",7.136,7.2947,6.9733,7.0631,24100.0],["2019-09-24",7.068,7.1554,6.966,7.0874,37400.0],["2019-09-25",7.0389,7.2136,7.0389,7.0874,35300.0],["2019-09-26",7.0874,7.1796,7.0753,7.1602,60300.0],["2019-09-27",7.2427,7.2816,7.0389,7.0971,50500.0],["2019-09-30",7.0826,7.1602,6.9903,7.1408,49100.0],["2019-10-01",7.1505,7.1505,6.9563,6.9563,30400.0],["2019-10-02",6.9418,6.9787,6.6796,6.7282,51200.0],["2019-10-03",6.733,6.7961,6.5534,6.6893,61900.0],["2019-10-04",6.7136,7.0631,6.7136,6.9563,73100.0],["2019-10-07",6.9224,7.0292,6.9175,6.9855,29200.0],["2019-10-08",6.9466,7.0631,6.8559,6.9563,39600.0],["2019-10-09",6.9952,7.0292,6.8738,6.8738,33000.0],["2019-10-10",6.8787,6.966,6.8301,6.9563,15200.0],["2019-10-11",6.9078,7.1359,6.9078,7.1165,75500.0],["2019-10-14",7.102,7.102,6.8787,6.8884,40100.0],["2019-10-15",6.8398,7.0039,6.8301,6.9321,53100.0],["2019-10-16",6.9175,7.0146,6.7427,6.7864,71800.0],["2019-10-17",6.7961,6.7961,6.6214,6.6651,62200.0],["2019-10-18",6.7136,6.7427,6.602,6.7427,86800.0],["2019-10-21",6.6505,6.7816,6.6311,6.6942,45700.0],["2019-10-22",6.6515,6.7864,6.6457,6.7282,246600.0],["2019-10-23",6.7282,6.7646,6.7136,6.7233,108500.0],["2019-10-24",6.7622,6.7913,6.6748,6.7088,80700.0],["2019-10-25",6.6942,6.7282,6.568,6.6359,34400.0],["2019-10-28",6.6845,6.7544,6.6093,6.6699,90000.0],["2019-10-29",6.6505,6.9175,6.6505,6.7185,132400.0],["2019-10-30",6.7913,6.8932,6.7088,6.8641,65800.0],["2019-10-31",6.8593,6.9156,6.7719,6.8253,55100.0],["2019-11-01",6.8103,7.0054,6.7617,6.9754,42400.0],["2019-11-04",7.0304,7.3457,7.0054,7.2906,78500.0],["2019-11-05",7.3507,7.3507,7.1105,7.1805,67300.0],["2019-11-06",7.1505,7.1505,6.8103,6.8153,39300.0],["2019-11-07",6.9804,7.3307,6.9804,7.1455,217400.0],["2019-11-08",7.2256,7.2806,7.1005,7.1455,151000.0],["2019-11-11",7.3006,7.3006,7.1055,7.2056,33200.0],["2019-11-12",7.2056,7.2856,6.8978,6.9704,70600.0],["2019-11-13",6.8803,7.2506,6.8803,7.0054,599000.0],["2019-11-14",6.9904,7.0554,6.9554,7.0254,109600.0],["2019-11-15",6.9804,7.0905,6.9504,7.0254,227700.0],["2019-11-18",7.0304,7.1255,6.9253,7.1155,116200.0],["2019-11-19",7.0504,7.0755,6.8053,6.8253,73000.0],["2019-11-20",6.7852,6.9203,6.7852,6.8653,88800.0],["2019-11-21",6.8353,7.0229,6.7852,6.9604,86500.0],["2019-11-22",6.9053,7.0194,6.8403,6.9504,160400.0],["2019-11-25",6.9604,7.1055,6.9153,7.0054,146600.0],["2019-11-26",6.9554,7.0304,6.9504,6.9554,44500.0],["2019-11-27",6.9554,7.1055,6.9304,7.0054,125400.0],["2019-11-29",7.3557,7.5558,7.1605,7.2056,393200.0],["2019-12-02",7.4007,8.0512,7.2906,7.706,382700.0],["2019-12-03",7.731,7.9611,7.5708,7.8411,151900.0],["2019-12-04",7.9862,8.3815,7.9126,8.2864,184600.0],["2019-12-05",8.3464,8.3615,7.9661,8.0062,168700.0],["2019-12-06",8.0062,8.1563,7.9111,8.0612,207800.0],["2019-12-09",8.0412,8.1763,7.9661,8.1313,135700.0],["2019-12-10",8.0812,8.3089,8.0612,8.3064,103600.0],["2019-12-11",8.3214,8.5016,8.2814,8.3565,99400.0],["2019-12-12",8.4215,8.4565,8.2914,8.3715,120800.0],["2019-12-13",8.3915,8.4565,8.1413,8.2514,49600.0],["2019-12-16",8.2564,8.4565,8.2254,8.4065,51900.0],["2019-12-17",8.4215,8.4565,8.4165,8.4315,65700.0],["2019-12-18",8.4315,8.475,8.3414,8.3565,88800.0],["2019-12-19",8.5066,8.6066,8.364,8.4715,150100.0],["2019-12-20",8.4916,8.5751,8.3064,8.3865,82000.0],["2019-12-23",8.3615,8.5066,8.3615,8.4315,44400.0],["2019-12-24",8.4465,8.5666,8.4365,8.4765,35000.0],["2019-12-26",8.4815,8.5141,8.4065,8.4465,53900.0],["2019-12-27",8.4765,8.6066,8.3915,8.4916,78900.0],["2019-12-30",8.5166,8.5326,8.3695,8.4215,56400.0],["2019-12-31",8.4165,8.6016,8.4165,8.5066,75400.0],["2020-01-02",8.4866,8.5281,8.359,8.4315,58000.0],["2020-01-03",8.5066,8.5566,8.4665,8.5116,69300.0],["2020-01-06",8.5716,8.7668,8.5066,8.6867,75400.0],["2020-01-07",8.7568,8.8418,8.5316,8.6667,83400.0],["2020-01-08",8.6567,8.7017,8.2063,8.3715,176900.0],["2020-01-09",8.5316,8.8668,8.4465,8.6917,212300.0],["2020-01-10",7.9762,8.0062,7.806,7.8811,3233700.0],["2020-01-13",7.9812,7.9962,7.9061,7.9161,313100.0],["2020-01-14",8.0062,8.0062,7.756,7.8361,1045100.0],["2020-01-15",7.8661,7.8661,7.751,7.756,455500.0],["2020-01-16",7.781,7.8411,7.751,7.776,426200.0],["2020-01-17",7.806,7.8811,7.726,7.796,451800.0],["2020-01-21",7.796,7.8461,7.6359,7.706,374200.0],["2020-01-22",7.826,7.8811,7.6609,7.776,368700.0],["2020-01-23",7.756,7.821,7.6859,7.776,235800.0],["2020-01-24",7.736,7.821,7.6359,7.786,234000.0],["2020-01-27",7.6059,7.761,7.5558,7.7009,547200.0],["2020-01-28",7.7009,7.816,7.5814,7.6959,261900.0],["2020-01-29",7.746,7.746,7.5358,7.5959,203100.0],["2020-01-30",7.5959,7.6509,7.4808,7.5859,221800.0],["2020-01-31",7.4986,7.6218,7.2471,7.2984,392400.0],["2020-02-03",7.2676,7.3292,7.106,7.1496,345600.0],["2020-02-04",7.1496,7.2882,7.1393,7.2163,187500.0],["2020-02-05",7.2728,7.4267,7.2522,7.4267,133300.0],["2020-02-06",7.4267,7.4421,7.1753,7.1907,139800.0],["2020-02-07",7.1137,7.1855,7.0059,7.0315,177300.0],["2020-02-10",7.0367,7.0623,6.875,6.9289,298500.0],["2020-02-11",7.0059,7.1804,6.9956,7.1599,146900.0],["2020-02-12",7.2061,7.3138,7.1188,7.2112,107600.0],["2020-02-13",7.2112,7.2266,7.1393,7.1599,129200.0],["2020-02-14",7.1804,7.1984,6.9905,7.1034,136800.0],["2020-02-18",7.1034,7.1393,7.0059,7.0572,58800.0],["2020-02-19",7.1188,7.1804,7.0315,7.1085,83400.0],["2020-02-20",7.1188,7.165,6.9802,7.0059,202700.0],["2020-02-21",6.9443,6.9694,6.739,6.9084,299600.0],["2020-02-24",6.8262,6.8273,6.5542,6.5696,278300.0],["2020-02-25",6.5542,6.5696,6.1026,6.1026,439100.0],["2020-02-26",6.159,6.218,5.9178,6.0102,292800.0],["2020-02-27",5.7741,5.9178,5.4148,5.7228,439100.0],["2020-02-28",5.4969,5.9332,5.4405,5.9229,314700.0],["2020-03-02",5.7638,6.0009,5.615,5.7689,314200.0],["2020-03-03",5.8562,5.9121,5.6714,5.7125,216400.0],["2020-03-04",5.887,5.887,5.4661,5.5893,393500.0],["2020-03-05",5.4456,5.5842,5.4251,5.5123,153100.0],["2020-03-06",5.4097,5.4097,5.0812,5.1736,287700.0],["2020-03-09",4.2651,4.6706,3.6903,4.6347,598100.0],["2020-03-10",4.9016,4.9221,4.106,4.6757,335000.0],["2020-03-11",4.5063,4.5243,4.2446,4.301,138500.0],["2020-03-12",4.0547,4.0547,3.7493,3.8699,175900.0],["2020-03-13",4.0957,4.1933,3.9007,3.9315,87700.0],["2020-03-16",3.6749,3.7154,3.2284,3.2643,221300.0],["2020-03-17",3.2181,3.2181,2.8906,3.0077,223000.0],["2020-03-18",2.8229,2.8419,2.1813,2.1813,276600.0],["2020-03-19",2.2994,2.4179,2.0222,2.2326,692100.0],["2020-03-20",2.2788,2.556,2.0017,2.1608,658200.0],["2020-03-23",2.0787,2.1557,1.8015,1.9812,470200.0],["2020-03-24",2.1557,2.5201,2.1557,2.4893,410800.0],["2020-03-25",2.5817,2.7767,2.2573,2.7459,388600.0],["2020-03-26",2.8126,3.6441,2.8126,3.6338,620800.0],["2020-03-27",3.4388,3.5928,2.9563,3.0384,416700.0],["2020-03-30",3.136,3.2155,2.7767,3.0846,211000.0],["2020-03-31",3.0436,3.2694,2.9358,2.9923,228500.0],["2020-04-01",2.7972,2.9189,2.7084,2.8639,82500.0],["2020-04-02",2.8947,3.4644,2.7972,3.059,169300.0],["2020-04-03",3.0898,3.3875,3.059,3.2284,358400.0],["2020-04-06",3.3105,3.3105,2.9512,3.0641,376200.0],["2020-04-07",3.2848,3.2951,2.9769,3.0231,396300.0],["2020-04-08",3.0333,3.3105,2.9923,3.2848,216100.0],["2020-04-09",3.3105,3.5568,2.982,3.4234,711500.0],["2020-04-13",3.4747,3.526,3.0384,3.0795,248900.0],["2020-04-14",3.0436,3.1565,3.0282,3.0436,167800.0],["2020-04-15",3.0384,3.0384,2.674,2.8126,298000.0],["2020-04-16",2.8999,3.0744,2.6689,2.8691,164100.0],["2020-04-17",2.9563,3.0795,2.8178,3.059,188400.0],["2020-04-20",2.9512,3.0795,2.8434,2.8485,265000.0],["2020-04-21",2.8229,2.8639,2.6946,2.7562,288500.0],["2020-04-22",2.7921,3.0384,2.7562,2.787,220600.0],["2020-04-23",2.8178,3.1308,2.8126,2.8639,298700.0],["2020-04-24",3.0077,3.3053,2.9717,3.2694,214000.0],["2020-04-27",3.3002,3.5466,3.2284,3.3875,161400.0],["2020-04-28",3.4234,3.526,3.2284,3.4901,194500.0],["2020-04-29",3.5876,4.1368,3.5055,4.1368,315100.0],["2020-04-30",4.2549,4.2549,3.7467,4.065,227300.0],["2020-05-01",3.9128,3.9233,3.6191,3.8027,163300.0],["2020-05-04",3.6244,3.981,3.6244,3.9338,133900.0],["2020-05-05",3.9968,4.0125,3.8027,3.8289,144900.0],["2020-05-06",3.7765,3.8746,3.4932,3.5404,155600.0],["2020-05-07",3.5667,3.6716,3.21,3.467,220200.0],["2020-05-08",3.5719,3.6296,3.3778,3.4303,192800.0],["2020-05-11",3.2782,3.5352,3.2782,3.4146,106400.0],["2020-05-12",3.4355,3.509,3.3149,3.3516,137200.0],["2020-05-13",3.3149,3.4209,3.1103,3.2625,158700.0],["2020-05-14",3.1576,3.2992,3.0212,3.1733,98300.0],["2020-05-15",3.1733,3.4093,3.1025,3.3097,123400.0],["2020-05-18",3.5719,3.6716,3.4355,3.53,168700.0],["2020-05-19",3.5247,3.5876,3.4093,3.5352,100500.0],["2020-05-20",3.5876,3.6191,3.4198,3.5614,176100.0],["2020-05-21",3.6453,3.8027,3.5326,3.7922,403200.0],["2020-05-22",3.7765,3.7765,3.6191,3.7345,180500.0],["2020-05-26",3.8761,3.9338,3.7933,3.8499,160100.0],["2020-05-27",3.9181,3.9181,3.724,3.8919,140800.0],["2020-05-28",3.8919,3.9181,3.7607,3.8499,72000.0],["2020-05-29",3.8551,3.873,3.5667,3.5981,158300.0],["2020-06-01",3.6821,3.766,3.6244,3.6453,119800.0],["2020-06-02",3.6453,3.9863,3.6453,3.9338,216200.0],["2020-06-03",4.0335,4.6681,4.0335,4.6209,277400.0],["2020-06-04",4.6472,4.6891,4.3534,4.4688,265100.0],["2020-06-05",4.7993,5.2084,4.5423,4.9881,549200.0],["2020-06-08",5.2399,5.6411,4.9939,5.4759,315800.0],["2020-06-09",5.371,5.4077,5.1035,5.3657,276400.0],["2020-06-10",5.2713,5.2713,4.7626,4.8727,274700.0],["2020-06-11",4.5842,4.6314,4.2852,4.4059,227300.0],["2020-06-12",4.6104,4.6891,4.4741,4.6891,228400.0],["2020-06-15",4.4478,4.6891,4.3062,4.6786,284200.0],["2020-06-16",5.135,5.135,4.5685,4.6209,279000.0],["2020-06-17",4.5737,4.7101,4.3167,4.4006,170600.0],["2020-06-18",4.3272,4.5108,4.3062,4.4478,147500.0],["2020-06-19",4.5737,4.7206,4.4269,4.4898,206100.0],["2020-06-22",4.3901,4.5265,4.2223,4.4478,141900.0],["2020-06-23",4.5318,4.655,4.4583,4.6209,78800.0],["2020-06-24",4.6,4.6,4.1436,4.2852,129900.0],["2020-06-25",4.2275,4.3639,4.1594,4.28,85500.0],["2020-06-26",4.1751,4.4951,4.1489,4.3797,82800.0],["2020-06-29",4.3797,4.4583,4.2538,4.3272,35800.0],["2020-06-30",4.301,4.5449,4.2957,4.5108,81900.0],["2020-07-01",4.5108,4.6136,4.3167,4.3272,75800.0],["2020-07-02",4.4688,4.5423,4.3482,4.4006,46400.0],["2020-07-06",4.5213,4.5213,4.2485,4.4111,68900.0],["2020-07-07",4.537,4.558,4.3429,4.3639,146300.0],["2020-07-08",4.3482,4.4531,4.2538,4.3429,120700.0],["2020-07-09",4.301,4.3377,4.2013,4.2905,59500.0],["2020-07-10",4.2118,4.4767,4.2118,4.4269,53100.0],["2020-07-13",4.5527,4.5527,4.3639,4.4216,87900.0],["2020-07-14",4.4006,4.5213,4.3167,4.3429,91700.0],["2020-07-15",4.3954,4.5685,4.3482,4.4793,83600.0],["2020-07-16",4.4688,4.6576,4.4164,4.516,43100.0],["2020-07-17",4.4793,4.537,4.4059,4.5003,39600.0],["2020-07-20",4.558,4.5842,4.3901,4.4846,76200.0],["2020-07-21",4.5475,4.9147,4.5475,4.6734,92500.0],["2020-07-22",4.6786,4.6786,4.4793,4.6472,55700.0],["2020-07-23",4.5842,4.6839,4.516,4.6104,54500.0],["2020-07-24",4.516,4.6734,4.516,4.6472,38100.0],["2020-07-27",4.6157,4.7049,4.4583,4.5895,104500.0],["2020-07-28",4.5213,4.5895,4.4426,4.5265,101400.0],["2020-07-29",4.4951,4.8465,4.4583,4.794,72800.0],["2020-07-30",4.7153,4.7919,4.5737,4.6786,42900.0],["2020-07-31",4.6254,4.652,4.4817,4.6467,44300.0],["2020-08-03",4.6733,4.7372,4.5935,4.6999,52900.0],["2020-08-04",4.636,4.7691,4.5669,4.7265,48200.0],["2020-08-05",4.7531,4.8649,4.7531,4.7904,66400.0],["2020-08-06",4.7106,4.7585,4.5828,4.6786,95900.0],["2020-08-07",4.5828,4.7398,4.4657,4.6573,94500.0],["2020-08-10",4.7425,4.8649,4.5296,4.7957,142000.0],["2020-08-11",4.7904,4.9501,4.6201,4.6201,104700.0],["2020-08-12",4.6946,4.7521,4.6307,4.6786,46900.0],["2020-08-13",4.6893,4.8011,4.6094,4.7638,64100.0],["2020-08-14",4.7478,4.7904,4.7042,4.7531,33300.0],["2020-08-17",4.7531,4.7585,4.6201,4.684,34500.0],["2020-08-18",4.636,4.7531,4.5881,4.6414,30800.0],["2020-08-19",4.6094,4.6733,4.5296,4.6254,67200.0],["2020-08-20",4.5669,4.6094,4.5456,4.5828,38500.0],["2020-08-21",4.6254,4.6254,4.2794,4.487,166900.0],["2020-08-24",4.5083,4.6414,4.471,4.5669,46200.0],["2020-08-25",4.5775,4.6254,4.4817,4.5402,87700.0],["2020-08-26",4.503,4.503,4.2853,4.338,89200.0],["2020-08-27",4.338,4.4923,4.3167,4.487,59600.0],["2020-08-28",4.5243,4.5722,4.3247,4.4338,58000.0],["2020-08-31",4.4178,4.4178,4.2741,4.3327,68100.0],["2020-09-01",4.2954,4.4444,4.2422,4.4285,76400.0],["2020-09-02",4.3965,4.3965,4.173,4.2581,91300.0],["2020-09-03",4.2102,4.2661,4.0718,4.1144,307500.0],["2020-09-04",4.1144,4.1975,3.9281,3.992,152500.0],["2020-09-08",3.8696,4.0106,3.7578,3.9122,136500.0],["2020-09-09",3.9122,3.976,3.8057,3.8856,48400.0],["2020-09-10",3.8856,3.8962,3.646,3.6886,201900.0],["2020-09-11",3.6354,3.753,3.6194,3.6939,127600.0],["2020-09-14",3.6514,3.8004,3.6301,3.7152,120100.0],["2020-09-15",3.7259,4.008,3.7094,3.8323,177700.0],["2020-09-16",3.8962,3.8962,3.7418,3.7578,108500.0],["2020-09-17",3.7099,3.8376,3.7046,3.7259,67000.0],["2020-09-18",3.7259,3.7738,3.5396,3.5822,110800.0],["2020-09-21",3.5449,3.5449,3.3054,3.4225,203100.0],["2020-09-22",3.3852,3.7099,3.3852,3.6034,140500.0],["2020-09-23",3.6194,3.6833,3.4917,3.4917,117800.0],["2020-09-24",3.5289,3.5609,3.4118,3.4597,45100.0],["2020-09-25",3.4278,3.4704,3.2202,3.3107,138900.0],["2020-09-28",3.3533,3.3959,3.2734,3.2788,127100.0],["2020-09-29",3.2947,3.2947,3.2096,3.2149,83900.0],["2020-09-30",3.3213,3.3235,3.167,3.2522,113600.0],["2020-10-01",3.1936,3.2628,2.9647,3.0392,244800.0],["2020-10-02",2.9647,3.3677,2.9647,3.3426,123400.0],["2020-10-05",3.4172,3.5822,3.2947,3.4438,133800.0],["2020-10-06",3.5289,3.5449,3.2468,3.2841,93000.0],["2020-10-07",3.3213,3.3426,3.1675,3.332,67200.0],["2020-10-08",3.3213,3.5289,3.2814,3.5076,75700.0],["2020-10-09",3.5023,3.5289,3.3001,3.332,67900.0],["2020-10-12",3.3213,3.3905,3.2522,3.3639,75000.0],["2020-10-13",3.3746,3.4331,3.3107,3.3639,64100.0],["2020-10-14",3.348,3.4597,3.3267,3.4278,66100.0],["2020-10-15",3.4065,3.4331,3.316,3.4012,86100.0],["2020-10-16",3.3959,3.3959,3.2096,3.2841,102600.0],["2020-10-19",3.332,3.332,3.1414,3.3107,110300.0],["2020-10-20",3.3267,3.3267,3.1936,3.2628,115500.0],["2020-10-21",3.2149,3.2468,3.1021,3.1297,176100.0],["2020-10-22",3.1457,3.2857,3.1196,3.2628,68800.0],["2020-10-23",3.2575,3.3267,3.2042,3.2947,115300.0],["2020-10-26",3.2841,3.3001,3.167,3.2681,260200.0],["2020-10-27",3.2734,3.2841,3.1404,3.2468,153300.0],["2020-10-28",3.2415,3.3267,3.0925,3.2841,256600.0],["2020-10-29",3.2681,3.3267,3.2042,3.2947,239800.0],["2020-10-30",3.2783,3.3442,3.1904,3.2673,190700.0],["2020-11-02",3.2288,3.3798,3.2179,3.2728,189700.0],["2020-11-03",3.2783,3.3716,3.2783,3.2892,99500.0],["2020-11-04",3.2728,3.3826,3.2179,3.3551,141300.0],["2020-11-05",3.4046,3.4375,3.1942,3.2728,187000.0],["2020-11-06",3.2343,3.4046,3.1739,3.1959,299800.0],["2020-11-09",3.4595,3.5418,3.3716,3.4046,353900.0],["2020-11-10",3.443,3.8933,3.3716,3.8439,295300.0],["2020-11-11",3.9043,3.9279,3.7011,3.8274,148800.0],["2020-11-12",3.8054,3.8109,3.5363,3.7121,123400.0],["2020-11-13",3.7066,3.7889,3.6297,3.7285,146600.0],["2020-11-16",3.8933,3.9625,3.7944,3.8329,141000.0],["2020-11-17",3.7889,3.9372,3.734,3.8933,154700.0],["2020-11-18",3.8988,4.1733,3.8439,4.1239,283400.0],["2020-11-19",4.1294,4.1887,3.8713,4.0086,80200.0],["2020-11-20",3.9921,4.1074,3.9482,4.091,61100.0],["2020-11-23",4.091,4.2112,4.0415,4.1459,219500.0],["2020-11-24",4.2502,4.3326,4.1898,4.2557,175600.0],["2020-11-25",4.1788,4.393,4.1623,4.349,117300.0],["2020-11-27",4.393,4.4973,4.2557,4.3051,69800.0],["2020-11-30",4.2996,4.3216,3.8823,3.9647,171500.0],["2020-12-01",4.6346,4.6456,4.3051,4.5962,811800.0],["2020-12-02",5.1288,5.1343,4.8323,5.0794,595000.0],["2020-12-03",5.1563,5.1617,4.9421,5.0629,335600.0],["2020-12-04",5.1618,5.3265,5.1123,5.2057,246200.0],["2020-12-07",5.1892,5.1892,4.8762,4.9311,221300.0],["2020-12-08",4.9421,5.0717,4.8597,4.9311,216300.0],["2020-12-09",4.975,5.0464,4.8378,4.9476,198300.0],["2020-12-10",4.8762,5.2386,4.8746,4.9805,240400.0],["2020-12-11",4.9641,5.0409,4.8158,4.8927,126400.0],["2020-12-14",4.9256,5.0025,4.7395,4.7829,184600.0],["2020-12-15",4.8817,4.8965,4.7444,4.8213,123800.0],["2020-12-16",4.8762,4.8817,4.6675,4.7279,256700.0],["2020-12-17",4.7554,4.7933,4.5577,4.6675,185600.0],["2020-12-18",4.673,4.8762,4.6291,4.6456,327100.0],["2020-12-21",4.6071,4.8378,4.4644,4.4753,254100.0],["2020-12-22",4.4479,4.5632,4.3655,4.371,122500.0],["2020-12-23",4.4479,4.6813,4.4479,4.5907,119800.0],["2020-12-24",4.5577,4.5852,4.4753,4.4753,45800.0],["2020-12-28",4.4918,4.5852,4.2886,4.3436,263300.0],["2020-12-29",4.393,4.3985,4.2008,4.3436,322200.0],["2020-12-30",4.2941,4.4753,4.2886,4.349,197800.0],["2020-12-31",4.36,4.3743,4.2557,4.3436,148700.0],["2021-01-04",4.4479,4.662,4.3436,4.6346,246500.0],["2021-01-05",4.7774,5.0245,4.706,4.8982,211300.0],["2021-01-06",4.9311,5.0272,4.7499,4.7993,179500.0],["2021-01-07",4.8323,4.9696,4.7225,4.9092,157700.0],["2021-01-08",4.9037,5.03,4.8652,4.8707,144300.0],["2021-01-11",4.8378,5.1398,4.8323,5.0464,213100.0],["2021-01-12",5.1233,5.31,5.0409,5.2606,201800.0],["2021-01-13",5.2057,5.2606,5.03,5.0629,135300.0],["2021-01-14",5.2057,5.3375,4.8048,4.8488,343600.0],["2021-01-15",4.8927,4.8982,4.717,4.7334,191400.0],["2021-01-19",4.8268,5.1508,4.7916,5.0959,194200.0],["2021-01-20",5.1288,5.1288,4.9531,4.997,145900.0],["2021-01-21",4.9421,4.9805,4.8597,4.8597,208000.0],["2021-01-22",4.8048,4.8724,4.717,4.7993,149400.0],["2021-01-25",4.9201,4.9229,4.7389,4.8433,149100.0],["2021-01-26",4.9311,4.9531,4.8103,4.8762,193700.0],["2021-01-27",4.7774,4.8976,4.7389,4.7719,181200.0],["2021-01-28",4.8433,4.8433,4.684,4.7993,222800.0],["2021-01-29",4.7993,4.8774,4.6365,4.6927,141500.0],["2021-02-01",4.6815,4.7713,4.5411,4.659,287700.0],["2021-02-02",4.7881,4.8016,4.7039,4.7769,143500.0],["2021-02-03",4.8106,4.9397,4.7769,4.9228,135400.0],["2021-02-04",4.9397,5.0295,4.7993,4.8723,148000.0],["2021-02-05",4.9509,4.9509,4.8274,4.9116,190800.0],["2021-02-08",4.9397,5.1243,4.934,5.0519,373700.0],["2021-02-09",5.0126,5.1923,4.9958,5.1361,219000.0],["2021-02-10",5.1361,5.437,5.0856,5.3775,467300.0],["2021-02-11",5.3887,5.4168,5.1923,5.3101,153500.0],["2021-02-12",5.2315,5.4785,5.2315,5.4673,122400.0],["2021-02-16",5.5234,5.7424,5.5122,5.6133,211100.0],["2021-02-17",5.6862,5.7199,5.5291,5.6245,74300.0],["2021-02-18",5.6357,5.6413,5.4449,5.4729,88700.0],["2021-02-19",5.4785,5.5779,5.3887,5.4617,128100.0],["2021-02-22",5.4449,5.6374,5.4168,5.5234,250300.0],["2021-02-23",5.6076,5.6133,5.3607,5.501,169400.0],["2021-02-24",5.4729,5.8041,5.4336,5.7311,346400.0],["2021-02-25",5.7031,6.0623,5.6694,5.8097,319400.0],["2021-02-26",5.7143,5.9164,5.7031,5.8097,174500.0],["2021-03-01",5.8771,6.0567,5.8209,6.023,228900.0],["2021-03-02",6.023,6.197,6.0062,6.1128,113700.0],["2021-03-03",6.0174,6.1914,6.0174,6.1016,142300.0],["2021-03-04",6.1521,6.1746,5.7648,6.0511,227900.0],["2021-03-05",6.0511,6.1746,5.8153,6.0174,113800.0],["2021-03-08",6.1914,6.2026,5.9557,6.0174,91100.0],["2021-03-09",6.0848,6.0848,5.9051,5.9781,127800.0],["2021-03-10",6.0062,6.2026,5.9781,6.1802,109000.0],["2021-03-11",6.2026,6.2026,6.0062,6.0735,117800.0],["2021-03-12",6.1297,6.1325,5.9669,5.9669,73000.0],["2021-03-15",6.023,6.023,5.8715,5.8939,79200.0],["2021-03-16",5.7816,5.9781,5.6189,5.8153,222400.0],["2021-03-17",5.7873,5.9231,5.7311,5.7648,44200.0],["2021-03-18",5.6413,5.8271,5.6133,5.6133,188300.0],["2021-03-19",5.6301,5.8041,5.6076,5.7424,71300.0],["2021-03-22",5.7985,5.8153,5.5291,5.6133,169100.0],["2021-03-23",5.5291,5.6076,5.501,5.5291,109800.0],["2021-03-24",5.5964,5.6907,5.5751,5.6638,81400.0],["2021-03-25",5.5403,5.6525,5.4841,5.5459,71500.0],["2021-03-26",5.5627,5.9388,5.5627,5.8939,146500.0],["2021-03-29",5.7648,5.8507,5.675,5.7424,71200.0],["2021-03-30",5.776,5.776,5.6301,5.7087,38300.0],["2021-03-31",5.7311,5.7642,5.6357,5.6918,62700.0],["2021-04-01",5.748,5.7648,5.6048,5.7255,84600.0],["2021-04-05",5.6974,5.8602,5.6245,5.8266,67100.0],["2021-04-06",5.776,5.8378,5.7143,5.776,50200.0],["2021-04-07",5.7424,5.8939,5.7199,5.7985,54900.0],["2021-04-08",5.7985,5.8153,5.6076,5.6918,112800.0],["2021-04-09",5.6245,5.675,5.5908,5.6133,104700.0],["2021-04-12",5.6076,5.6525,5.5796,5.6245,120900.0],["2021-04-13",5.6133,5.6301,5.4954,5.501,192300.0],["2021-04-14",5.4841,5.6525,5.4841,5.6301,151000.0],["2021-04-15",5.6974,5.8153,5.6189,5.7424,80900.0],["2021-04-16",5.8153,5.8378,5.6582,5.6806,39200.0],["2021-04-19",5.6469,5.6974,5.6133,5.6469,88100.0],["2021-04-20",5.6189,5.6525,5.5122,5.6189,84100.0],["2021-04-21",5.6189,5.6638,5.574,5.6525,73400.0],["2021-04-22",5.5908,5.6728,5.5122,5.6469,43700.0],["2021-04-23",5.6806,5.7536,5.6189,5.6862,34700.0],["2021-04-26",5.9444,6.1297,5.8995,6.1184,181500.0],["2021-04-27",6.1465,6.197,6.0646,6.1465,135400.0],["2021-04-28",6.2026,6.343,6.1072,6.2363,403400.0],["2021-04-29",6.343,6.371,6.1465,6.2981,186900.0],["2021-04-30",6.2463,6.3958,6.1428,6.1888,147100.0],["2021-05-03",6.1945,6.4706,6.16,6.3958,61200.0],["2021-05-04",6.4476,6.4476,6.2923,6.2981,93600.0],["2021-05-05",6.3728,6.6604,6.3671,6.6202,109100.0],["2021-05-06",6.6719,6.7237,6.4419,6.7007,113800.0],["2021-05-07",6.6144,7.1781,6.6144,7.1378,270100.0],["2021-05-10",7.2126,7.3679,7.1982,7.2586,115900.0],["2021-05-11",7.1551,7.3219,7.0515,7.1781,98200.0],["2021-05-12",7.1896,7.4772,7.1896,7.3621,106400.0],["2021-05-13",7.3449,7.6209,7.1436,7.5117,257800.0],["2021-05-14",7.6325,7.667,7.3391,7.4254,120700.0],["2021-05-17",7.4196,7.5094,7.3449,7.3966,91800.0],["2021-05-18",7.3736,7.4542,7.2528,7.3104,49000.0],["2021-05-19",7.2413,7.4196,7.1148,7.3104,71400.0],["2021-05-20",7.3219,7.3851,7.2528,7.2816,52700.0],["2021-05-21",7.3506,7.5076,7.3161,7.3909,164900.0],["2021-05-24",7.4542,7.5117,7.3161,7.4196,70500.0],["2021-05-25",7.4139,7.5174,7.3046,7.3276,73700.0],["2021-05-26",7.3506,7.4973,7.2816,7.3161,64600.0],["2021-05-27",7.3334,7.3782,7.2643,7.2701,78200.0],["2021-05-28",7.3161,7.3966,7.2126,7.3104,86700.0],["2021-06-01",7.3334,7.4196,7.2471,7.3334,194100.0],["2021-06-02",7.4599,7.4772,7.3173,7.4196,202500.0],["2021-06-03",7.3909,7.5634,7.3909,7.4772,252500.0],["2021-06-04",7.5059,7.5347,7.4369,7.4772,164300.0],["2021-06-07",7.4772,7.5519,7.3736,7.4254,134000.0],["2021-06-08",7.4542,7.5289,7.3391,7.3966,170100.0],["2021-06-09",7.4426,7.4541,7.3736,7.4254,136000.0],["2021-06-10",7.4196,7.4858,7.4139,7.4254,174700.0],["2021-06-11",7.6727,7.6727,7.4311,7.5577,233200.0],["2021-06-14",7.5577,7.5922,7.4311,7.4599,128200.0],["2021-06-15",7.4944,7.5922,7.48,7.5634,139600.0],["2021-06-16",7.5749,7.5749,7.4369,7.4944,182500.0],["2021-06-17",7.4887,7.5583,7.3788,7.4139,225100.0],["2021-06-18",7.3909,7.5174,7.3909,7.3966,98300.0],["2021-06-21",7.3909,7.5807,7.3909,7.4887,136300.0],["2021-06-22",7.5174,7.5174,7.4139,7.4829,52600.0],["2021-06-23",7.5634,7.5807,7.5117,7.5404,79200.0],["2021-06-24",7.5462,7.5864,7.4772,7.5347,171500.0],["2021-06-25",7.5634,7.5864,7.4973,7.5289,113200.0],["2021-06-28",7.4772,7.4772,7.3621,7.3679,143700.0],["2021-06-29",7.4024,7.4657,7.3621,7.3621,122800.0],["2021-06-30",7.4024,7.4714,7.3794,7.3909,157900.0],["2021-07-01",7.5059,7.5519,7.4053,7.5289,291800.0],["2021-07-02",7.4772,7.4772,7.3851,7.4369,233000.0],["2021-07-06",7.4484,7.4542,7.3621,7.3621,231000.0],["2021-07-07",7.4024,7.4363,7.2758,7.3391,152800.0],["2021-07-08",7.2989,7.3736,7.1953,7.2643,212000.0],["2021-07-09",7.3104,7.3621,7.2356,7.3276,142000.0],["2021-07-12",7.2931,7.3276,7.2183,7.2298,135200.0],["2021-07-13",7.2183,7.2413,7.1148,7.1608,350800.0],["2021-07-14",7.1608,7.2132,7.1148,7.1148,226800.0],["2021-07-15",7.1436,7.1436,6.9883,7.0285,299100.0],["2021-07-16",7.0688,7.0745,6.9192,6.9538,291000.0],["2021-07-19",6.9077,6.9681,6.6144,6.7409,454300.0],["2021-07-20",6.7294,6.9307,6.7294,6.8042,228900.0],["2021-07-21",6.856,7.0055,6.833,6.9307,206200.0],["2021-07-22",6.971,6.9739,6.5914,6.787,452900.0],["2021-07-23",6.81,6.8502,6.6719,6.7582,88100.0],["2021-07-26",6.902,7.0285,6.879,6.902,202400.0],["2021-07-27",6.9595,6.9595,6.8128,6.856,174500.0],["2021-07-28",6.902,6.9308,6.7438,6.81,708200.0],["2021-07-29",6.8502,6.856,6.7409,6.8042,441600.0],["2021-07-30",6.8101,6.8857,6.7333,6.8101,280800.0],["2021-08-02",6.8515,6.8751,6.6418,6.692,258400.0],["2021-08-03",6.6979,6.7511,6.6034,6.7215,285300.0],["2021-08-04",6.6506,6.6979,6.4971,6.5502,273000.0],["2021-08-05",6.3494,6.4729,6.2963,6.3494,681600.0],["2021-08-06",6.4085,6.4557,6.3435,6.4321,398900.0],["2021-08-09",6.4144,6.6654,6.3376,6.5739,515400.0],["2021-08-10",6.5975,6.6713,6.5266,6.5857,266800.0],["2021-08-11",6.5857,6.5916,6.438,6.562,272500.0],["2021-08-12",6.5089,6.5739,6.3908,6.4675,154200.0],["2021-08-13",6.4675,6.5207,6.3081,6.3317,185500.0],["2021-08-16",6.3022,6.3376,6.2018,6.2549,265700.0],["2021-08-17",6.2667,6.3081,6.2018,6.2077,172100.0],["2021-08-18",6.2195,6.2608,6.1427,6.1722,390900.0],["2021-08-19",6.1132,6.1604,5.9064,6.0659,301800.0],["2021-08-20",6.0777,6.1013,5.9655,6.0305,175300.0],["2021-08-23",6.1191,6.2195,6.0895,6.125,225900.0],["2021-08-24",6.1309,6.3671,6.1309,6.3022,387100.0],["2021-08-25",6.3376,6.3553,6.2579,6.2904,197000.0],["2021-08-26",6.2904,6.3612,6.1722,6.1899,133600.0],["2021-08-27",6.2726,6.4085,6.2608,6.379,394000.0],["2021-08-30",6.3967,6.438,6.2785,6.3376,189300.0],["2021-08-31",6.4085,6.7215,6.3376,6.692,601700.0],["2021-09-01",6.7274,6.9696,6.568,6.946,549100.0],["2021-09-02",7.0109,7.1734,6.7392,6.7688,456600.0],["2021-09-03",6.7333,6.816,6.4971,6.7865,228800.0],["2021-09-07",6.7156,6.7747,6.5443,6.6447,94500.0],["2021-09-08",6.7097,6.9105,6.6453,6.8928,202300.0],["2021-09-09",6.9932,7.0552,6.9342,6.9814,235600.0],["2021-09-10",7.1113,7.1852,6.9814,7.135,287600.0],["2021-09-13",7.2708,7.2708,7.0287,7.2058,328100.0],["2021-09-14",7.3358,7.5307,7.2826,7.4894,1225900.0],["2021-09-15",7.5602,7.891,7.5602,7.8378,943100.0],["2021-09-16",7.7788,7.8142,7.6134,7.6488,565000.0],["2021-09-17",7.6488,7.7079,7.5602,7.637,391400.0],["2021-09-20",7.5189,7.7433,7.383,7.5602,535500.0],["2021-09-21",7.702,7.7492,7.4775,7.6252,431400.0],["2021-09-22",7.7788,7.8083,7.5307,7.5898,275200.0],["2021-09-23",7.6488,7.7965,7.6488,7.7965,322400.0],["2021-09-24",7.7965,8.458,7.7551,8.2336,697000.0],["2021-09-27",8.3576,8.6175,8.2749,8.4816,898500.0],["2021-09-28",8.5702,8.5702,8.1213,8.3517,374700.0],["2021-09-29",8.4935,8.4935,8.3251,8.3635,276200.0],["2021-09-30",8.3517,8.4049,8.2099,8.3458,195500.0],["2021-10-01",8.3281,8.5584,8.1568,8.5407,453600.0],["2021-10-04",8.647,8.8597,8.5643,8.8597,613900.0],["2021-10-05",8.8597,9.0309,8.6706,8.9719,324200.0],["2021-10-06",8.8774,8.8774,8.5466,8.7415,254700.0],["2021-10-07",8.7356,8.7415,8.5702,8.6588,116700.0],["2021-10-08",8.6706,8.9246,8.6706,8.8833,208700.0],["2021-10-11",9.0073,9.0309,8.7829,8.8065,138000.0],["2021-10-12",8.8183,8.9719,8.7829,8.7888,203400.0],["2021-10-13",8.7238,8.7947,8.6057,8.6943,107700.0],["2021-10-14",8.6825,8.8951,8.6766,8.8656,163400.0],["2021-10-15",8.9069,8.9601,8.8183,8.836,345800.0],["2021-10-18",8.9069,9.1313,8.836,9.0782,230000.0],["2021-10-19",9.1373,9.1373,8.901,9.0487,168400.0],["2021-10-20",9.0309,9.1727,8.9666,9.1609,139700.0],["2021-10-21",9.214,9.2967,8.9423,8.9896,232700.0],["2021-10-22",9.1373,9.1373,8.9246,9.0309,117300.0],["2021-10-25",9.2908,9.344,9.1136,9.1491,216200.0],["2021-10-26",9.1313,9.2022,9.1195,9.1491,173700.0],["2021-10-27",9.1313,9.1904,8.9364,8.9719,317000.0],["2021-10-28",8.9601,9.0191,8.8597,8.9719,197600.0],["2021-10-29",8.9537,9.2201,8.8811,9.1353,243200.0],["2021-11-01",9.1838,9.211,8.9779,9.0506,311400.0],["2021-11-02",9.0748,9.0748,8.9356,8.984,170700.0],["2021-11-03",8.9598,8.984,8.6994,8.7358,322700.0],["2021-11-04",8.6873,9.2594,8.1728,8.875,659400.0],["2021-11-05",9.0021,9.188,8.898,9.0869,156200.0],["2021-11-08",9.2382,9.438,9.1051,9.3835,299600.0],["2021-11-09",9.4259,9.4622,9.1565,9.2927,227600.0],["2021-11-10",8.7358,8.8992,8.4633,8.5178,2738200.0],["2021-11-11",8.6571,8.6692,8.4331,8.4573,1006500.0],["2021-11-12",8.4452,8.5487,8.3665,8.421,507500.0],["2021-11-15",8.4452,8.766,8.2938,8.6329,700800.0],["2021-11-16",8.6268,8.7358,8.542,8.6329,478900.0],["2021-11-17",8.6207,8.7388,8.4633,8.4997,304600.0],["2021-11-18",8.5844,8.6873,8.4694,8.4997,257400.0],["2021-11-19",8.4452,8.4815,8.082,8.203,374200.0],["2021-11-22",8.2454,8.3483,8.197,8.2636,143000.0],["2021-11-23",8.4331,8.6934,8.4331,8.6026,256300.0],["2021-11-24",8.5178,8.7358,8.5118,8.7237,112600.0],["2021-11-26",8.4755,8.5935,8.1425,8.4452,264900.0],["2021-11-29",8.7479,8.7539,8.3665,8.4331,248200.0],["2021-11-30",8.6268,8.6662,8.2575,8.4633,611200.0],["2021-12-01",8.6207,8.651,7.9367,8.0396,533700.0],["2021-12-02",8.0396,8.2726,7.9245,8.2272,225900.0],["2021-12-03",8.2878,8.3302,8.0154,8.2454,278700.0],["2021-12-06",8.3544,8.4785,8.1903,8.4149,226000.0],["2021-12-07",8.536,8.6207,8.427,8.5239,255400.0],["2021-12-08",8.6208,8.6995,8.4864,8.6813,93300.0],["2021-12-09",8.6268,8.6268,8.3604,8.3665,538300.0],["2021-12-10",8.5299,8.5299,8.1364,8.2333,462200.0],["2021-12-13",8.2878,8.5663,8.1546,8.1546,473800.0],["2021-12-14",8.1243,8.3423,8.0456,8.0759,319400.0],["2021-12-15",8.1364,8.2938,7.8277,8.203,246000.0],["2021-12-16",8.2636,8.3659,7.973,7.9911,297200.0],["2021-12-17",7.9003,8.0698,7.7853,8.0275,845100.0],["2021-12-20",7.864,7.8943,7.6763,7.8761,199900.0],["2021-12-21",7.9851,8.088,7.9367,8.0638,154600.0],["2021-12-22",8.1122,8.1909,7.9155,8.1667,212100.0],["2021-12-23",8.1304,8.1946,8.0033,8.1304,125600.0],["2021-12-27",8.0638,8.3725,8.0214,8.3483,210300.0],["2021-12-28",8.3725,8.4452,8.2551,8.312,115900.0],["2021-12-29",8.2575,8.3423,8.2091,8.2938,91700.0],["2021-12-30",8.2696,8.3423,8.1728,8.197,168800.0],["2021-12-31",8.2454,8.312,8.0335,8.2515,258400.0],["2022-01-03",8.4149,9.0748,8.3846,9.0506,625100.0],["2022-01-04",9.0808,9.409,9.0808,9.2988,435200.0],["2022-01-05",9.3714,9.5633,9.0566,9.1172,305700.0],["2022-01-06",9.2261,9.438,9.1595,9.3109,196600.0],["2022-01-07",9.3654,9.3654,9.1232,9.3109,186600.0],["2022-01-10",9.323,9.323,9.165,9.2746,123000.0],["2022-01-11",9.3775,9.5712,9.1293,9.5349,243100.0],["2022-01-12",9.547,9.777,9.547,9.6136,241100.0],["2022-01-13",9.6136,9.7407,9.3896,9.4259,244400.0],["2022-01-14",9.3956,9.5948,9.2867,9.5228,212000.0],["2022-01-18",9.6317,9.6317,9.323,9.3775,263800.0],["2022-01-19",9.3593,9.4005,9.1535,9.1717,222500.0],["2022-01-20",9.2019,9.2382,8.8508,8.9174,213500.0],["2022-01-21",8.7903,8.8932,8.5965,8.7176,262800.0],["2022-01-24",8.5965,8.9234,8.3241,8.8992,452500.0],["2022-01-25",8.7963,9.0966,8.5784,9.0385,383700.0],["2022-01-26",9.208,9.2867,8.8326,9.0143,277000.0],["2022-01-27",9.1111,9.2322,8.8387,8.984,312700.0],["2022-01-28",9.0771,9.1206,8.7418,8.9591,156300.0],["2022-01-31",8.8846,9.0895,8.6487,8.8784,241400.0],["2022-02-01",8.7915,9.0337,8.7139,8.9778,241400.0],["2022-02-02",8.984,9.1206,8.794,8.984,235900.0],["2022-02-03",9.0212,9.133,8.835,8.984,165400.0],["2022-02-04",9.0957,9.3751,8.9343,9.0585,320100.0],["2022-02-07",9.0647,9.1889,8.9343,9.1082,166100.0],["2022-02-08",9.015,9.1454,8.8288,8.8722,203400.0],["2022-02-09",8.866,9.1889,8.8288,9.1144,155700.0],["2022-02-10",9.0399,9.3317,9.0399,9.1144,161300.0],["2022-02-11",9.1765,9.4558,9.1547,9.4124,272200.0],["2022-02-14",9.4186,9.4372,9.0957,9.1889,132400.0],["2022-02-15",9.164,9.164,8.8784,9.0523,178700.0],["2022-02-16",9.0523,9.3627,9.0523,9.1392,117400.0],["2022-02-17",9.1454,9.3441,9.0709,9.2696,138000.0],["2022-02-18",9.2634,9.8035,9.0895,9.6918,939200.0],["2022-02-22",10.5548,10.6169,9.7787,9.996,1418100.0],["2022-02-23",10.0022,10.2319,9.6856,9.9463,553600.0],["2022-02-24",10.4182,10.5548,9.7166,9.8222,907300.0],["2022-02-25",9.7228,9.9525,9.3813,9.6918,713700.0],["2022-02-28",9.6918,10.0022,9.5738,9.7663,1358200.0],["2022-03-01",9.8532,10.0767,9.6856,10.027,374800.0],["2022-03-02",10.2009,10.3033,10.0146,10.0457,343600.0],["2022-03-03",9.9836,10.0581,9.8097,9.996,214000.0],["2022-03-04",10.0146,10.1761,9.8905,10.0084,326800.0],["2022-03-07",10.2009,10.2692,9.7477,10.0208,378800.0],["2022-03-08",10.1698,10.3437,9.9153,10.3002,641000.0],["2022-03-09",9.996,10.294,9.8097,10.1512,433300.0],["2022-03-10",10.2257,10.2754,9.9836,10.027,272000.0],["2022-03-11",10.0208,10.1761,9.7911,9.8284,201600.0],["2022-03-14",9.9153,9.9153,9.4745,9.6049,343200.0],["2022-03-15",9.3875,9.7228,9.2696,9.6111,298300.0],["2022-03-16",9.7042,9.7787,9.5241,9.698,192400.0],["2022-03-17",9.7787,10.1636,9.7787,10.0519,193900.0],["2022-03-18",10.0022,10.1574,9.8408,10.0022,341600.0],["2022-03-21",10.114,10.2574,10.0084,10.1078,217800.0],["2022-03-22",10.1698,10.1823,9.9339,10.0643,215900.0],["2022-03-23",10.1823,10.3934,10.1202,10.2381,193000.0],["2022-03-24",10.2443,10.3685,10.1326,10.3685,281300.0],["2022-03-25",10.3499,10.7845,10.3375,10.741,435000.0],["2022-03-28",10.6231,10.8776,10.4927,10.8466,420100.0],["2022-03-29",10.8031,10.8031,10.2692,10.7038,415300.0],["2022-03-30",10.8031,10.9714,10.6914,10.71,232400.0],["2022-03-31",10.2133,10.4989,10.0953,10.0953,1249300.0],["2022-04-01",10.1823,10.3996,10.0457,10.1264,332100.0],["2022-04-04",10.1512,10.3487,10.0084,10.2009,448300.0],["2022-04-05",10.2816,10.3685,10.0953,10.1947,233100.0],["2022-04-06",10.3437,10.3437,10.0146,10.0395,300400.0],["2022-04-07",10.0643,10.1947,9.7228,10.0581,220900.0],["2022-04-08",10.0829,10.4058,10.0811,10.3623,207000.0],["2022-04-11",10.2257,10.443,10.1078,10.3064,516200.0],["2022-04-12",10.4679,10.6355,10.2133,10.2195,313600.0],["2022-04-13",10.3313,10.5734,10.2506,10.5113,172700.0],["2022-04-14",10.6665,10.9273,10.6231,10.679,482000.0],["2022-04-18",10.7348,10.9894,10.6175,10.7845,260500.0],["2022-04-19",10.7845,10.9894,10.6665,10.6852,257300.0],["2022-04-20",10.7721,10.9453,10.6976,10.8404,180300.0],["2022-04-21",10.9521,11.0018,10.5424,10.6665,379400.0],["2022-04-22",10.6355,10.7007,10.412,10.5051,345000.0],["2022-04-25",10.3996,10.71,10.1264,10.3499,834400.0],["2022-04-26",10.412,10.5548,10.3064,10.3499,316000.0],["2022-04-27",10.4679,10.9211,10.2754,10.741,734400.0],["2022-04-28",10.8342,10.8342,10.561,10.7224,405300.0],["2022-04-29",10.7288,11.0288,10.6586,10.7416,355200.0],["2022-05-02",10.7607,10.8756,10.4256,10.8118,375500.0],["2022-05-03",10.8501,10.9203,10.6905,10.882,266300.0],["2022-05-04",10.9649,11.15,10.8501,11.1054,476400.0],["2022-05-05",11.2266,11.3479,10.8501,11.2905,461600.0],["2022-05-06",11.3926,11.4628,11.1181,11.3096,257500.0],["2022-05-09",11.1692,11.2541,10.5246,10.665,567600.0],["2022-05-10",10.7735,11.1054,10.4097,10.6203,325700.0],["2022-05-11",10.8054,11.0607,10.7594,10.882,433600.0],["2022-05-12",10.7926,10.9841,10.582,10.7926,264400.0],["2022-05-13",10.9394,11.2075,10.933,11.0096,330500.0],["2022-05-16",11.0032,11.4245,11.0032,11.1883,337200.0],["2022-05-17",11.3607,11.5968,11.1883,11.4755,411400.0],["2022-05-18",11.45,11.4692,10.9649,11.1819,273900.0],["2022-05-19",11.1054,11.3402,10.9586,11.1054,262800.0],["2022-05-20",11.1883,11.4245,11.1245,11.3479,452700.0],["2022-05-23",11.4372,11.7691,11.4213,11.7436,317300.0],["2022-05-24",11.7627,11.967,11.5457,11.8968,241500.0],["2022-05-25",11.9032,12.3563,11.8776,12.1968,376300.0],["2022-05-26",12.3116,12.5733,12.1904,12.2542,429200.0],["2022-05-27",12.267,12.452,12.1521,12.2287,386200.0],["2022-05-31",12.2925,12.535,11.9127,12.101,1099500.0],["2022-06-01",12.2159,12.5797,12.2159,12.4457,360000.0],["2022-06-02",12.4329,12.5414,12.2242,12.3627,238800.0],["2022-06-03",12.3053,12.4393,12.1457,12.3946,313100.0],["2022-06-06",12.4457,12.4712,12.1648,12.3627,223200.0],["2022-06-07",12.3499,12.5733,12.2931,12.5095,398600.0],["2022-06-08",12.6052,12.8158,12.4265,12.7967,307700.0],["2022-06-09",12.7648,12.7903,12.3755,12.4138,341100.0],["2022-06-10",12.3052,12.4903,12.018,12.3627,253700.0],["2022-06-13",11.9925,12.0627,11.3543,11.7308,737100.0],["2022-06-14",11.8712,11.9989,11.3032,11.4883,450900.0],["2022-06-15",11.4372,11.6606,11.1054,11.2713,568700.0],["2022-06-16",10.9713,11.0288,10.5309,10.6777,698900.0],["2022-06-17",10.6139,10.6139,9.8991,10.0714,2113400.0],["2022-06-21",10.3012,10.8309,10.2246,10.4671,450300.0],["2022-06-22",10.065,10.2437,9.7395,10.0267,518900.0],["2022-06-23",10.1352,10.2565,9.481,9.6949,493200.0],["2022-06-24",9.8736,9.931,9.6055,9.7906,431800.0],["2022-06-27",9.8736,10.3395,9.7204,10.282,361800.0],["2022-06-28",10.4735,10.6012,10.3031,10.4097,275500.0],["2022-06-29",10.5373,10.5986,9.8863,9.9119,253300.0],["2022-06-30",9.7587,10.1225,9.7395,10.0076,282900.0],["2022-07-01",9.9629,10.3842,9.7651,10.3522,266900.0],["2022-07-05",10.1161,10.1672,9.5736,9.9374,312300.0],["2022-07-06",9.7204,9.9119,9.2404,9.6693,417200.0],["2022-07-07",9.9182,10.2118,9.9182,10.1352,224100.0],["2022-07-08",10.2501,10.2629,10.0204,10.148,101800.0],["2022-07-11",10.0969,10.148,9.8608,9.9884,121000.0],["2022-07-12",9.7331,9.8608,9.5736,9.7651,152300.0],["2022-07-13",9.7331,10.1416,9.6597,10.0204,196700.0],["2022-07-14",9.7331,9.9948,9.4396,9.9629,257900.0],["2022-07-15",10.1735,10.1735,9.9693,10.1352,132300.0],["2022-07-18",10.282,10.4671,10.2278,10.282,130100.0],["2022-07-19",10.3267,10.4927,10.3012,10.4607,139900.0],["2022-07-20",10.4033,10.5692,10.2629,10.5565,161100.0],["2022-07-21",10.4097,10.448,10.0587,10.3842,244600.0],["2022-07-22",10.4799,10.5629,10.2342,10.3714,189900.0],["2022-07-25",10.5692,10.8756,10.499,10.8054,295200.0],["2022-07-26",10.9905,11.099,10.8373,10.9203,268700.0],["2022-07-27",10.9522,11.1692,10.882,11.099,326800.0],["2022-07-28",11.1054,11.2011,10.8501,11.0607,244900.0],["2022-07-29",11.2139,11.4564,11.15,11.3734,188600.0],["2022-08-01",11.1692,11.1756,10.8533,11.0543,390000.0],["2022-08-02",11.0798,11.2968,10.9298,11.233,146900.0],["2022-08-03",11.2649,11.2866,10.8469,11.0671,269100.0],["2022-08-04",11.1692,11.3479,10.6969,10.7479,471600.0],["2022-08-05",10.799,11.3415,10.7735,11.1947,290400.0],["2022-08-08",11.1947,11.4628,11.1309,11.4628,229800.0],["2022-08-09",11.5457,11.7053,11.2266,11.2777,220400.0],["2022-08-10",11.4692,11.5202,11.1437,11.3798,217700.0],["2022-08-11",11.5075,11.616,11.3383,11.5075,320500.0],["2022-08-12",11.4548,11.7115,11.4021,11.6852,211900.0],["2022-08-15",11.4482,11.6852,11.1454,11.6786,210300.0],["2022-08-16",11.6259,11.7576,11.2639,11.4416,243300.0],["2022-08-17",11.4811,11.6984,11.4331,11.5996,159800.0],["2022-08-18",11.6457,11.8893,11.6325,11.7774,242100.0],["2022-08-19",11.751,11.8241,11.6194,11.6654,143000.0],["2022-08-22",11.7049,11.7839,11.389,11.7708,336900.0],["2022-08-23",11.8498,12.2316,11.83,11.9485,268700.0],["2022-08-24",11.8959,12.0802,11.8959,11.9551,212700.0],["2022-08-25",12.146,12.1724,11.8827,11.9617,185400.0],["2022-08-26",11.909,11.9814,11.7247,11.8695,163900.0],["2022-08-29",11.8169,12.1131,11.7839,11.9814,152100.0],["2022-08-30",11.9024,11.9024,11.4811,11.6852,255500.0],["2022-08-31",11.4548,11.8169,11.356,11.6786,524500.0],["2022-09-01",11.4877,11.5042,11.119,11.1717,350600.0],["2022-09-02",11.3231,11.5463,11.31,11.4153,160000.0],["2022-09-06",11.4153,11.6457,11.2375,11.3034,152200.0],["2022-09-07",11.2046,11.3264,11.0598,11.1059,238700.0],["2022-09-08",11.1783,11.1783,10.8425,10.961,310600.0],["2022-09-09",11.152,11.468,11.0986,11.435,157600.0],["2022-09-12",11.5206,11.6194,11.3692,11.4153,227200.0],["2022-09-13",11.2573,11.4482,11.2244,11.4087,277400.0],["2022-09-14",11.4548,11.7741,11.4548,11.7115,210800.0],["2022-09-15",11.6589,11.8103,11.4614,11.6852,239500.0],["2022-09-16",11.6391,11.6997,11.3626,11.6062,400000.0],["2022-09-19",11.3034,11.8037,11.3034,11.7115,288900.0],["2022-09-20",11.6391,12.0934,11.6391,12.0473,412800.0],["2022-09-21",12.146,12.1592,11.7313,11.7313,472100.0],["2022-09-22",11.9156,11.9156,11.547,11.5799,181700.0],["2022-09-23",11.1915,11.2046,10.5397,10.8294,699700.0],["2022-09-26",10.7043,11.0005,10.5858,10.6319,249100.0],["2022-09-27",10.7241,10.915,10.6056,10.8755,167300.0],["2022-09-28",10.961,11.5009,10.8952,11.435,290800.0],["2022-09-29",11.3692,11.3949,10.9347,11.2178,138700.0],["2022-09-30",11.1849,11.3804,11.0203,11.1783,146900.0],["2022-10-03",11.514,11.8722,11.5094,11.6128,275900.0],["2022-10-04",11.8629,12.0473,11.6786,12.0012,250400.0],["2022-10-05",12.0012,12.1197,11.7379,12.0473,224700.0],["2022-10-06",12.0341,12.1296,11.8965,11.9617,177900.0],["2022-10-07",12.0736,12.1065,11.7774,11.8366,97100.0],["2022-10-10",11.7642,12.0473,11.7313,11.8169,122400.0],["2022-10-11",11.626,11.9946,11.5634,11.7839,145400.0],["2022-10-12",11.7181,11.9288,11.6062,11.8234,88200.0],["2022-10-13",11.7444,12.1789,11.6852,12.0144,237100.0],["2022-10-14",12.1263,12.2053,11.8432,11.9156,251000.0],["2022-10-17",12.1065,12.1085,11.8728,11.988,212000.0],["2022-10-18",12.0144,12.2119,11.8564,12.1263,306700.0],["2022-10-19",12.146,12.4094,12.0209,12.2711,341000.0],["2022-10-20",12.4225,12.4949,12.1855,12.3501,217200.0],["2022-10-21",12.4225,12.4357,12.0604,12.304,284200.0],["2022-10-24",12.2053,12.5937,12.2053,12.4949,431100.0],["2022-10-25",12.4949,12.5278,12.2843,12.4554,198000.0],["2022-10-26",12.5805,12.6595,12.3764,12.3962,246500.0],["2022-10-27",12.6134,12.676,12.383,12.4028,182200.0],["2022-10-28",12.4884,12.5739,12.2514,12.3435,326500.0],["2022-10-31",12.2777,12.6529,12.2777,12.5344,316800.0],["2022-11-01",12.6727,12.7056,12.5278,12.6793,266600.0],["2022-11-02",12.7122,13.0018,12.5937,12.7912,530700.0],["2022-11-03",12.7912,13.0348,12.6924,12.9163,326900.0],["2022-11-04",11.8761,12.1592,11.7181,12.0275,3739900.0],["2022-11-07",12.2382,12.4225,11.9617,12.2316,737700.0],["2022-11-08",12.2514,12.4686,12.146,12.4489,750000.0],["2022-11-09",12.4423,12.4423,11.9222,11.9683,597100.0],["2022-11-10",12.2051,12.2321,11.9209,12.0562,642600.0],["2022-11-11",12.2186,12.2795,11.8736,11.9818,481500.0],["2022-11-14",12.0359,12.2051,11.6909,11.7044,482900.0],["2022-11-15",11.6774,11.7788,11.5218,11.7788,663600.0],["2022-11-16",11.7112,11.7585,11.5488,11.6165,295100.0],["2022-11-17",11.4744,11.6503,11.3391,11.5623,323700.0],["2022-11-18",11.542,11.6841,11.3729,11.6368,337800.0],["2022-11-21",11.6029,11.6029,11.3864,11.515,319900.0],["2022-11-22",11.5488,11.745,11.5488,11.6706,295500.0],["2022-11-23",11.5623,11.8803,11.5285,11.7585,377700.0],["2022-11-25",11.8127,11.8736,11.5623,11.5691,223600.0],["2022-11-28",11.4,11.5387,11.3797,11.4135,763200.0],["2022-11-29",11.4541,11.7044,11.4541,11.6638,316300.0],["2022-11-30",11.6909,11.9142,11.6029,11.6841,1676200.0],["2022-12-01",11.8262,12.0156,11.6165,11.7585,370200.0],["2022-12-02",11.6774,11.8533,11.6435,11.7721,178400.0],["2022-12-05",11.9209,11.9683,11.5691,11.5962,269400.0],["2022-12-06",11.5556,11.7382,11.1699,11.2647,409200.0],["2022-12-07",11.2985,11.4473,11.0617,11.1293,279500.0],["2022-12-08",11.285,11.3661,10.5807,10.7843,686500.0],["2022-12-09",10.7302,10.8756,10.534,10.6016,537400.0],["2022-12-12",10.5678,11.0881,10.561,10.879,353000.0],["2022-12-13",11.1429,11.197,10.9331,10.9602,410300.0],["2022-12-14",11.0279,11.1158,10.7843,11.0008,422200.0],["2022-12-15",11.0008,11.2308,10.8993,11.1902,344000.0],["2022-12-16",11.0955,11.1835,10.9061,11.1632,246900.0],["2022-12-19",11.0955,11.1835,10.6558,10.7031,420900.0],["2022-12-20",10.5204,11.0549,10.5204,10.9196,414400.0],["2022-12-21",10.994,11.4947,10.994,11.2917,635200.0],["2022-12-22",11.3255,11.3391,10.7708,10.9805,344700.0],["2022-12-23",11.0685,11.4067,11.0076,11.2579,364200.0],["2022-12-27",11.285,11.427,11.2281,11.3729,205000.0],["2022-12-28",11.3053,11.3228,10.879,10.9399,380800.0],["2022-12-29",10.8384,11.2714,10.8384,11.2376,356600.0],["2022-12-30",11.1564,11.3255,11.0549,11.2985,267300.0],["2023-01-03",11.2579,11.2579,10.5746,10.7166,495600.0],["2023-01-04",10.5475,10.7836,10.5137,10.6828,316800.0],["2023-01-05",10.6152,10.7836,10.5949,10.6828,208500.0],["2023-01-06",10.8384,10.9602,10.7755,10.7978,237800.0],["2023-01-09",10.9737,11.1327,10.8926,10.9331,246200.0],["2023-01-10",11.0076,11.0312,10.7911,10.9467,138900.0],["2023-01-11",11.0143,11.1429,10.9264,11.0888,166300.0],["2023-01-12",11.1632,11.5218,11.1632,11.4135,285300.0],["2023-01-13",11.4338,11.4812,11.2511,11.4,177300.0],["2023-01-17",11.4406,11.5962,11.2917,11.515,327100.0],["2023-01-18",11.5082,11.5556,10.994,11.082,419100.0],["2023-01-19",11.1699,11.2511,10.9737,11.2173,235200.0],["2023-01-20",11.2782,11.3729,11.1226,11.1293,233100.0],["2023-01-23",11.1564,11.3864,11.1429,11.3661,188600.0],["2023-01-24",11.4338,11.4879,11.109,11.1361,265600.0],["2023-01-25",11.1361,11.1496,10.8384,11.0888,350200.0],["2023-01-26",11.1902,11.3661,11.0752,11.3323,356200.0],["2023-01-27",11.3391,11.427,10.9602,10.9602,326200.0],["2023-01-30",10.9399,10.9805,10.7911,10.8858,312800.0],["2023-01-31",10.8249,11.0387,10.808,11.0211,325200.0],["2023-02-01",10.994,11.0076,10.6016,10.8993,589300.0],["2023-02-02",10.8655,10.9534,10.5001,10.8114,543400.0],["2023-02-03",10.9196,11.0888,10.5272,10.6287,378000.0],["2023-02-06",10.6693,10.7437,10.4122,10.534,541000.0],["2023-02-07",10.5137,10.8824,10.4278,10.8655,325000.0],["2023-02-08",10.8249,10.8723,10.5881,10.6828,265200.0],["2023-02-09",10.7234,10.7572,10.5543,10.5543,177500.0],["2023-02-10",10.6422,10.8384,10.5678,10.7708,273300.0],["2023-02-13",10.7708,10.8384,10.6422,10.7369,182600.0],["2023-02-14",10.7031,10.9534,10.6219,10.9399,183100.0],["2023-02-15",10.9061,10.9061,10.6219,10.7708,324400.0],["2023-02-16",10.7099,10.8993,10.6558,10.7708,164900.0],["2023-02-17",10.7911,10.7911,10.3581,10.4054,432100.0],["2023-02-21",10.3716,10.4054,9.9792,10.1619,643600.0],["2023-02-22",10.216,10.2938,9.8642,9.871,1043300.0],["2023-02-23",10.3175,10.9196,10.2498,10.7708,1034600.0],["2023-02-24",10.7978,10.9737,10.5069,10.9196,801100.0],["2023-02-27",10.9467,10.9467,10.5374,10.764,805400.0],["2023-02-28",10.9061,10.9061,10.4257,10.4393,1036800.0],["2023-03-01",10.4731,10.6558,10.419,10.5949,291800.0],["2023-03-02",10.6422,10.9176,10.561,10.8858,399000.0],["2023-03-03",10.8249,11.0718,10.6963,10.9873,351900.0],["2023-03-06",10.9602,11.1361,10.9433,11.0279,387600.0],["2023-03-07",11.2647,11.2647,10.9061,11.0279,679000.0],["2023-03-08",10.9442,10.9477,10.4772,10.7978,724400.0],["2023-03-09",10.8884,10.9665,10.634,10.6863,366700.0],["2023-03-10",10.6654,10.7281,10.3865,10.4632,285500.0],["2023-03-13",10.3447,10.4911,10.1217,10.3168,398300.0],["2023-03-14",10.3796,10.5127,10.2959,10.3865,430400.0],["2023-03-15",10.1356,10.2332,9.6546,9.8568,757600.0],["2023-03-16",9.7801,10.2611,9.7243,10.2262,454800.0],["2023-03-17",10.2053,10.3517,9.9056,10.0171,415300.0],["2023-03-20",10.0171,10.1328,9.9056,9.9265,327300.0],["2023-03-21",10.031,10.275,9.9474,10.268,428600.0],["2023-03-22",10.2959,10.2959,9.9962,10.0101,225100.0],["2023-03-23",10.0868,10.2471,9.8219,9.8498,255300.0],["2023-03-24",9.801,10.1356,9.7104,10.1007,258200.0],["2023-03-27",10.2053,10.2262,9.9648,10.1495,272500.0],["2023-03-28",10.1495,10.3259,10.045,10.0868,279600.0],["2023-03-29",10.2053,10.3029,10.0519,10.2611,177900.0],["2023-03-30",10.3656,10.4841,10.2471,10.3308,135900.0],["2023-03-31",10.4005,10.6305,10.3796,10.6166,227000.0],["2023-04-03",11.0767,11.1255,10.7072,10.9512,339000.0],["2023-04-04",10.9721,11.0209,10.6236,10.7978,177900.0],["2023-04-05",10.7769,10.9442,10.6236,10.8606,219000.0],["2023-04-06",10.8327,10.8369,10.6793,10.6793,157300.0],["2023-04-10",10.8048,11.0279,10.8048,10.9233,191800.0],["2023-04-11",11.0139,11.2788,11.0,11.0906,318200.0],["2023-04-12",11.1603,11.4879,11.0976,11.2718,458600.0],["2023-04-13",11.3276,11.6483,11.3137,11.3973,286200.0],["2023-04-14",11.6134,11.6552,11.4182,11.5786,326900.0],["2023-04-17",11.6064,11.6343,11.4461,11.4879,223900.0],["2023-04-18",11.481,11.481,11.1952,11.3694,218600.0],["2023-04-19",11.223,11.2823,11.0279,11.2091,149000.0],["2023-04-20",11.1603,11.2858,11.0836,11.2579,151100.0],["2023-04-21",11.3485,11.3485,11.0836,11.2858,136900.0],["2023-04-24",11.2928,11.4224,11.2105,11.3555,168700.0],["2023-04-25",11.3137,11.3346,11.1324,11.2021,141900.0],["2023-04-26",11.1603,11.2718,11.0209,11.0836,198600.0],["2023-04-27",11.1533,11.1973,10.9094,11.0279,120100.0],["2023-04-28",11.1185,11.2997,11.0488,11.1812,146900.0],["2023-05-01",11.1673,11.2091,11.0488,11.1812,138300.0],["2023-05-02",11.1324,11.1394,10.7351,10.8954,315500.0],["2023-05-03",11.0,11.0,10.1077,10.5748,561900.0],["2023-05-04",10.4632,10.6654,10.2611,10.5608,255700.0],["2023-05-05",10.8536,11.0,10.7672,10.8466,281300.0],["2023-05-08",10.8954,11.0627,10.8327,10.993,306700.0],["2023-05-09",11.2718,11.3555,11.0627,11.1603,629100.0],["2023-05-10",11.244,11.3137,11.0488,11.244,293900.0],["2023-05-11",11.1603,11.23,11.0139,11.0139,316500.0],["2023-05-12",11.0424,11.1708,10.9997,11.1351,208900.0],["2023-05-15",11.1708,11.3632,11.0923,11.3276,194000.0],["2023-05-16",11.2349,11.3069,10.9141,10.9426,216600.0],["2023-05-17",10.9426,11.2064,10.9255,11.071,336900.0],["2023-05-18",11.0638,11.3205,10.9783,11.2207,314200.0],["2023-05-19",11.3205,11.4987,11.2278,11.3632,275900.0],["2023-05-22",11.406,11.4666,11.3062,11.3276,230600.0],["2023-05-23",11.3347,11.5058,11.0139,11.0282,432100.0],["2023-05-24",11.071,11.128,10.8785,10.9854,210800.0],["2023-05-25",10.85,10.9426,10.6717,10.8357,296600.0],["2023-05-26",10.9284,10.964,10.6988,10.8927,342200.0],["2023-05-30",10.7288,10.9498,10.6361,10.7573,333700.0],["2023-05-31",10.6717,10.8927,10.4579,10.5007,1693200.0],["2023-06-01",10.6218,10.7502,10.5684,10.6575,369500.0],["2023-06-02",10.7003,10.9426,10.6575,10.8286,287400.0],["2023-06-05",10.8713,10.9284,10.6218,10.629,308400.0],["2023-06-06",10.6076,10.7288,10.5506,10.6076,269900.0],["2023-06-07",10.6717,10.8357,10.6575,10.7288,375400.0],["2023-06-08",10.7502,10.8571,10.6397,10.8214,249400.0],["2023-06-09",10.8571,10.8571,10.6575,10.7003,146600.0],["2023-06-12",10.6076,10.661,10.4579,10.5078,294000.0],["2023-06-13",10.5648,10.7644,10.4579,10.465,369300.0],["2023-06-14",10.5577,10.6218,10.4508,10.4864,412200.0],["2023-06-15",10.5292,10.7074,10.4793,10.629,436200.0],["2023-06-16",10.6575,10.8571,10.5434,10.7288,1107600.0],["2023-06-20",10.6789,10.7216,10.4137,10.5506,333400.0],["2023-06-21",10.5648,10.7437,10.4294,10.7288,340400.0],["2023-06-22",10.6432,10.7074,10.5577,10.6147,266200.0],["2023-06-23",10.5149,10.6575,10.4579,10.5292,365000.0],["2023-06-26",10.5149,10.629,10.4436,10.4507,281700.0],["2023-06-27",10.4935,10.4935,10.2298,10.2369,310300.0],["2023-06-28",10.2654,10.269,10.1371,10.1585,437300.0],["2023-06-29",10.2084,10.2939,10.1549,10.2012,421000.0],["2023-06-30",10.3224,10.5648,10.2369,10.4864,388600.0],["2023-07-03",10.4436,10.5933,10.4222,10.522,169500.0],["2023-07-05",10.5648,10.6575,10.4935,10.6005,284800.0],["2023-07-06",10.522,10.5727,10.2797,10.3937,259000.0],["2023-07-07",10.3723,10.5577,10.3723,10.4365,173500.0],["2023-07-10",10.408,10.5648,10.408,10.5577,154600.0],["2023-07-11",10.6005,10.7502,10.6005,10.6646,208400.0],["2023-07-12",10.743,10.8428,10.686,10.7787,204600.0],["2023-07-13",10.7502,10.8357,10.6717,10.7359,202100.0],["2023-07-14",10.6931,10.7288,10.4935,10.5648,268800.0],["2023-07-17",10.4864,10.6504,10.4436,10.5933,203600.0],["2023-07-18",10.5862,10.8214,10.5862,10.6789,217100.0],["2023-07-19",10.6789,10.8357,10.6789,10.7858,153800.0],["2023-07-20",10.8072,10.907,10.7573,10.7644,201500.0],["2023-07-21",10.7359,10.8214,10.6931,10.7216,175800.0],["2023-07-24",10.743,10.8999,10.743,10.8357,234800.0],["2023-07-25",10.8357,10.9355,10.7858,10.9141,151200.0],["2023-07-26",10.8856,10.9569,10.8286,10.9212,128500.0],["2023-07-27",11.0139,11.0211,10.8286,10.8571,191800.0],["2023-07-28",10.7715,11.0638,10.7502,11.0496,234600.0],["2023-07-31",11.0496,11.2848,11.036,11.2706,306500.0],["2023-08-01",11.2634,11.3205,11.0923,11.1993,193500.0],["2023-08-02",11.3133,11.3704,10.9426,11.0496,338900.0],["2023-08-03",10.1228,10.5862,9.9945,10.1656,4238100.0],["2023-08-04",10.2369,10.3723,10.2084,10.244,837300.0],["2023-08-07",10.3723,10.6218,10.3153,10.5933,1108200.0],["2023-08-08",10.5577,10.6254,10.3652,10.5292,825600.0],["2023-08-09",10.686,10.8143,10.629,10.6789,881200.0],["2023-08-10",10.7003,10.7929,10.5791,10.6147,717000.0],["2023-08-11",10.6952,10.7904,10.6513,10.7026,486200.0],["2023-08-14",10.7026,10.7428,10.6074,10.7318,285400.0],["2023-08-15",10.6806,10.7245,10.5781,10.6952,493100.0],["2023-08-16",10.7465,10.8197,10.6367,10.6952,394500.0],["2023-08-17",10.8563,10.9441,10.8124,10.849,506300.0],["2023-08-18",10.8343,11.1235,10.7904,11.0979,482100.0],["2023-08-21",11.3102,11.3907,11.1345,11.193,530100.0],["2023-08-22",11.1418,11.2296,10.9368,10.9661,347100.0],["2023-08-23",10.9515,11.0832,10.7758,10.9807,324700.0],["2023-08-24",10.9734,11.032,10.827,10.849,318400.0],["2023-08-25",11.01,11.0759,10.7758,11.0759,341800.0],["2023-08-28",11.1564,11.2223,11.0408,11.0979,228800.0],["2023-08-29",11.0979,11.215,10.9807,11.2077,280800.0],["2023-08-30",11.215,11.2589,11.1711,11.2516,189900.0],["2023-08-31",11.2882,11.3102,11.1271,11.237,380700.0],["2023-09-01",11.2736,11.5298,11.2736,11.5005,231900.0],["2023-09-05",11.4566,11.5444,11.3394,11.4126,401200.0],["2023-09-06",11.5078,11.5225,11.2589,11.3834,357000.0],["2023-09-07",11.398,11.4778,11.3028,11.3028,232800.0],["2023-09-08",11.3614,11.376,11.2882,11.2882,214800.0],["2023-09-11",11.3468,11.3834,10.9881,11.0979,394300.0],["2023-09-12",11.1637,11.3687,11.1052,11.3687,449400.0],["2023-09-13",11.4126,11.4126,11.0905,11.2589,364900.0],["2023-09-14",11.4126,11.4822,11.2736,11.4273,307000.0],["2023-09-15",11.4419,11.4419,11.2736,11.3687,325300.0],["2023-09-18",11.4419,11.4419,11.2296,11.3394,300100.0],["2023-09-19",11.4346,11.4419,11.2003,11.2736,344700.0],["2023-09-20",11.3468,11.3834,11.1637,11.1637,359900.0],["2023-09-21",11.1784,11.2509,11.0905,11.1784,277500.0],["2023-09-22",11.2296,11.3468,11.1637,11.1637,317800.0],["2023-09-25",11.1857,11.42,11.1711,11.42,252800.0],["2023-09-26",11.3248,11.3541,11.1564,11.2443,238100.0],["2023-09-27",11.3468,11.4785,11.2882,11.4126,459000.0],["2023-09-28",11.5517,11.7421,11.4639,11.7055,522800.0],["2023-09-29",11.808,11.808,11.6103,11.7128,317400.0],["2023-10-02",11.7567,11.7567,11.4419,11.5151,537400.0],["2023-10-03",11.5005,11.6762,11.3907,11.6615,292200.0],["2023-10-04",11.6103,11.6103,11.1418,11.2882,563200.0],["2023-10-05",11.2662,11.3087,11.1637,11.2004,228700.0],["2023-10-06",11.2589,11.5225,11.2223,11.4858,251400.0],["2023-10-09",11.6908,11.947,11.6103,11.8885,253700.0],["2023-10-10",11.8812,11.9251,11.7713,11.7787,300800.0],["2023-10-11",11.7787,11.9397,11.7421,11.8885,249300.0],["2023-10-12",11.9104,11.9492,11.7128,11.7933,275400.0],["2023-10-13",11.969,12.0202,11.8446,11.9544,407200.0],["2023-10-16",12.0202,12.0788,11.9178,12.0276,254300.0],["2023-10-17",11.9836,12.1227,11.8665,11.9178,430600.0],["2023-10-18",11.9763,12.0056,11.8153,11.8592,283900.0],["2023-10-19",11.7787,12.0788,11.7421,11.969,221800.0],["2023-10-20",12.0202,12.0488,11.8519,12.0129,224900.0],["2023-10-23",11.9836,11.991,11.764,11.7933,256000.0],["2023-10-24",11.8812,11.8848,11.7494,11.8665,146000.0],["2023-10-25",11.8153,12.0276,11.8153,11.9031,222000.0],["2023-10-26",11.9178,11.9544,11.7567,11.8958,159500.0],["2023-10-27",11.8958,11.8958,11.7494,11.8592,206600.0],["2023-10-30",11.9324,11.9763,11.6469,11.8006,302000.0],["2023-10-31",11.8006,11.8738,11.7128,11.8006,148200.0],["2023-11-01",11.8153,12.0568,11.7201,11.7933,379300.0],["2023-11-02",12.2179,12.5254,11.8592,12.1301,916800.0],["2023-11-03",12.2984,12.2984,11.9397,12.152,570900.0],["2023-11-06",12.2545,12.2911,11.9214,12.0202,485800.0],["2023-11-07",11.9836,11.9836,11.7128,11.8446,651700.0],["2023-11-08",11.8446,11.8446,11.6469,11.7713,450400.0],["2023-11-09",11.8153,11.8519,11.5078,11.5737,644500.0],["2023-11-10",11.7099,11.8838,11.6115,11.8536,401500.0],["2023-11-13",11.8536,11.967,11.7628,11.9368,292200.0],["2023-11-14",11.9595,12.0427,11.8385,11.9897,411200.0],["2023-11-15",11.9141,12.0654,11.9141,11.9671,161100.0],["2023-11-16",11.9519,11.967,11.6115,11.8687,474600.0],["2023-11-17",11.9519,12.0881,11.8536,11.9671,379400.0],["2023-11-20",12.1108,12.1108,11.8082,11.8082,241300.0],["2023-11-21",11.8006,11.9595,11.6493,11.7174,256600.0],["2023-11-22",11.6266,11.725,11.5359,11.672,246300.0],["2023-11-24",11.6796,11.7779,11.6645,11.7477,135300.0],["2023-11-27",11.7099,11.7099,11.4754,11.5737,346000.0],["2023-11-28",11.5737,11.5926,11.3997,11.3997,311800.0],["2023-11-29",11.4224,11.6796,11.4073,11.5813,331700.0],["2023-11-30",11.6947,11.8158,11.5888,11.6342,320300.0],["2023-12-01",11.6342,11.8158,11.6115,11.7704,272800.0],["2023-12-04",11.672,11.7477,11.5056,11.5359,229100.0],["2023-12-05",11.5056,11.6047,11.2182,11.2711,626600.0],["2023-12-06",11.2182,11.2635,10.9988,10.9988,765500.0],["2023-12-07",11.0139,11.1123,10.9005,11.0139,376900.0],["2023-12-08",11.0744,11.2636,11.0744,11.2484,251600.0],["2023-12-11",11.2484,11.2635,11.1047,11.1047,324300.0],["2023-12-12",11.0442,11.0971,10.908,10.9837,297600.0],["2023-12-13",10.9912,11.2711,10.9693,11.2409,435700.0],["2023-12-14",11.3316,11.5207,11.3316,11.4451,458900.0],["2023-12-15",11.4375,11.5964,11.4375,11.551,834900.0],["2023-12-18",11.6796,11.7931,11.5283,11.5586,362900.0],["2023-12-19",11.551,11.6418,11.4905,11.6191,327800.0],["2023-12-20",11.5964,11.7136,11.498,11.5132,213300.0],["2023-12-21",11.5359,11.6493,11.4829,11.5661,411100.0],["2023-12-22",11.6266,11.725,11.5018,11.5359,533600.0],["2023-12-26",11.5737,11.6758,11.5661,11.5661,222100.0],["2023-12-27",11.6191,11.6645,11.551,11.6115,227600.0],["2023-12-28",11.5737,11.6047,11.4981,11.5283,336000.0],["2023-12-29",11.4905,11.5207,11.3846,11.3846,371300.0],["2024-01-02",11.4451,11.5472,11.3846,11.4754,360000.0],["2024-01-03",11.4829,11.6834,11.4754,11.6796,284600.0],["2024-01-04",11.725,11.7673,11.4754,11.5132,317300.0],["2024-01-05",11.4905,11.5434,11.1198,11.3316,903700.0],["2024-01-08",11.2257,11.3997,11.1327,11.3316,533300.0],["2024-01-09",11.3468,11.3468,11.135,11.2106,324900.0],["2024-01-10",11.2333,11.2522,11.0593,11.082,485000.0],["2024-01-11",11.1123,11.1652,10.8929,10.8929,731600.0],["2024-01-12",11.0442,11.1274,10.9421,11.1047,467300.0],["2024-01-16",11.1576,11.1803,10.9383,10.9534,406600.0],["2024-01-17",10.9307,10.9685,10.7877,10.8853,488600.0],["2024-01-18",10.8929,10.9988,10.8172,10.9761,319300.0],["2024-01-19",10.9458,11.0971,10.8929,11.0971,309800.0],["2024-01-22",11.135,11.2484,11.0517,11.1955,311100.0],["2024-01-23",11.2182,11.3241,11.1576,11.2484,347900.0],["2024-01-24",11.3392,11.3392,11.2106,11.2333,347700.0],["2024-01-25",11.3392,11.3392,11.1728,11.3014,398900.0],["2024-01-26",11.256,11.3846,11.2333,11.3392,329700.0],["2024-01-29",11.3468,11.3884,11.2409,11.3468,335800.0],["2024-01-30",11.3695,11.5813,11.3543,11.5207,471100.0],["2024-01-31",11.5661,11.604,11.3286,11.3619,351700.0],["2024-02-01",11.3921,11.4829,11.2371,11.3316,511100.0],["2024-02-02",11.3468,11.3468,11.1955,11.2484,293300.0],["2024-02-05",11.2333,11.2484,11.0215,11.1501,406000.0],["2024-02-06",11.1955,11.3732,11.1576,11.256,320500.0],["2024-02-07",11.2787,11.4073,11.2257,11.4073,283000.0],["2024-02-08",11.3846,11.551,11.3619,11.551,346100.0],["2024-02-09",11.5283,11.551,11.3543,11.4148,322300.0],["2024-02-12",11.4375,11.5737,11.4148,11.5132,400500.0],["2024-02-13",11.4981,11.4981,11.3316,11.4224,358000.0],["2024-02-14",11.3921,11.5359,11.3543,11.5283,273000.0],["2024-02-15",11.5737,11.8006,11.5548,11.7779,292400.0],["2024-02-16",11.8006,11.9595,11.725,11.8838,320000.0],["2024-02-20",11.8309,11.9595,11.6191,11.6342,392800.0],["2024-02-21",11.6342,11.7931,11.5132,11.6342,459000.0],["2024-02-22",11.5661,11.8536,11.4602,11.7401,480200.0],["2024-02-23",11.6418,11.7326,11.5737,11.672,259300.0],["2024-02-26",11.6796,11.7325,11.5434,11.6493,262500.0],["2024-02-27",11.6266,11.7023,11.5434,11.6569,300000.0],["2024-02-28",11.6493,11.7174,11.5737,11.6796,231100.0],["2024-02-29",11.7023,11.8763,11.6872,11.8687,455700.0],["2024-03-01",11.8763,11.9519,11.8082,11.8385,404300.0],["2024-03-04",11.8385,11.8687,11.6872,11.6872,286500.0],["2024-03-05",11.672,11.8006,11.6493,11.672,419800.0],["2024-03-06",11.7855,11.7855,11.4829,11.672,488400.0],["2024-03-07",11.6909,11.8498,11.672,11.8082,295800.0],["2024-03-08",11.8006,12.0087,11.8006,11.9444,448100.0],["2024-03-11",11.9141,11.9527,11.8233,11.8687,513200.0],["2024-03-12",11.8609,11.8804,11.752,11.8765,396800.0],["2024-03-13",11.9309,11.9932,11.7754,11.7909,246900.0],["2024-03-14",11.7832,11.8609,11.6937,11.7365,236200.0],["2024-03-15",11.7365,11.8687,11.7132,11.8532,266100.0],["2024-03-18",11.9076,12.0359,11.8687,12.0165,307000.0],["2024-03-19",12.0165,12.1643,11.962,12.1565,351900.0],["2024-03-20",12.172,12.1954,12.0515,12.1876,352800.0],["2024-03-21",12.1487,12.172,12.0554,12.1643,250400.0],["2024-03-22",12.172,12.172,12.0709,12.0943,195000.0],["2024-03-25",12.1254,12.2265,12.1137,12.1643,235500.0],["2024-03-26",12.1876,12.2187,12.0554,12.0554,193600.0],["2024-03-27",12.1332,12.1643,12.0554,12.1332,301200.0],["2024-03-28",12.1409,12.1876,12.0593,12.0709,381100.0],["2024-04-01",12.1332,12.2809,12.0554,12.2576,267200.0],["2024-04-02",12.2887,12.3898,12.2498,12.3509,249800.0],["2024-04-03",12.4054,12.5213,12.382,12.4443,388800.0],["2024-04-04",12.452,12.5765,12.452,12.4598,255800.0],["2024-04-05",12.5609,12.5687,12.4443,12.5531,242100.0],["2024-04-08",12.5765,12.6543,12.5143,12.5765,225200.0],["2024-04-09",12.592,12.6931,12.5454,12.6776,242200.0],["2024-04-10",12.6854,12.732,12.5765,12.6854,182600.0],["2024-04-11",12.6387,12.8098,12.5454,12.6698,265000.0],["2024-04-12",12.7398,12.8565,12.4093,12.4754,360400.0],["2024-04-15",12.5454,12.6076,12.2576,12.3587,273200.0],["2024-04-16",12.3198,12.3509,12.1814,12.3354,213100.0],["2024-04-17",12.3198,12.4598,12.2887,12.4443,220200.0],["2024-04-18",12.4443,12.5376,12.3626,12.4131,211300.0],["2024-04-19",12.4287,12.5765,12.3976,12.5143,261000.0],["2024-04-22",12.5687,12.6387,12.3276,12.3509,414100.0],["2024-04-23",12.3898,12.522,12.3509,12.452,215600.0],["2024-04-24",12.4287,12.4754,12.3626,12.4054,261200.0],["2024-04-25",12.3665,12.4793,12.2809,12.4754,195800.0],["2024-04-26",12.4909,12.5998,12.4131,12.5454,210700.0],["2024-04-29",12.5765,12.5998,12.452,12.5843,140200.0],["2024-04-30",12.7087,12.7087,12.3198,12.3198,233700.0],["2024-05-01",12.3198,12.3587,12.0725,12.1565,311800.0],["2024-05-02",12.5143,12.5531,12.3043,12.4443,460700.0],["2024-05-03",12.5298,12.5493,12.2965,12.5065,258900.0],["2024-05-06",12.592,12.8098,12.5765,12.7009,676800.0],["2024-05-07",12.7243,12.9031,12.7165,12.8643,944100.0],["2024-05-08",12.9031,12.9887,12.7476,12.7554,470100.0],["2024-05-09",12.8565,12.9576,12.7943,12.9265,461600.0],["2024-05-10",12.9826,13.0034,12.5498,12.5498,466400.0],["2024-05-13",12.6219,12.6692,12.4937,12.646,356100.0],["2024-05-14",12.662,12.9024,12.646,12.8303,394200.0],["2024-05-15",12.8543,13.1028,12.7341,13.0226,638300.0],["2024-05-16",13.0547,13.2951,13.0547,13.1589,509400.0],["2024-05-17",13.1589,13.3592,13.1348,13.2951,481400.0],["2024-05-20",13.3592,13.5876,13.3432,13.5596,615400.0],["2024-05-21",13.4955,13.5467,13.3512,13.3753,357400.0],["2024-05-22",13.3512,13.3584,13.1268,13.223,299500.0],["2024-05-23",13.2951,13.3592,13.207,13.223,285100.0],["2024-05-24",13.2631,13.2711,13.0868,13.1589,295500.0],["2024-05-28",13.239,13.6157,13.0627,13.5275,534900.0],["2024-05-29",13.5035,13.5492,13.3031,13.3833,395100.0],["2024-05-30",13.3913,13.5035,13.247,13.2871,242900.0],["2024-05-31",13.3031,13.4955,13.2871,13.4474,413000.0],["2024-06-03",13.5115,13.5115,13.1909,13.247,438700.0],["2024-06-04",13.2711,13.2711,13.0066,13.0948,497700.0],["2024-06-05",13.1509,13.3512,13.1268,13.2951,247200.0],["2024-06-06",13.3031,13.4394,13.2711,13.4314,266900.0],["2024-06-07",13.3993,13.4834,13.2871,13.4554,276300.0],["2024-06-10",13.5115,13.6718,13.4794,13.5516,393900.0],["2024-06-11",13.5275,13.5275,13.3592,13.4955,196800.0],["2024-06-12",13.5676,13.6317,13.4794,13.5355,308400.0],["2024-06-13",13.4874,13.5275,13.1348,13.1589,301900.0],["2024-06-14",13.0787,13.1108,12.7622,12.8303,546600.0],["2024-06-17",12.8624,12.9345,12.7662,12.8944,256200.0],["2024-06-18",12.9024,13.0066,12.8704,12.9665,198500.0],["2024-06-20",12.9665,13.0787,12.9185,13.0627,188200.0],["2024-06-21",13.0387,13.0787,12.8143,12.8383,479600.0],["2024-06-24",12.8383,13.1789,12.8223,13.1188,316600.0],["2024-06-25",13.0627,13.1348,13.0307,13.0787,173400.0],["2024-06-26",13.0387,13.0627,12.8864,12.9024,229300.0],["2024-06-27",12.8944,13.1268,12.8864,13.0868,248300.0],["2024-06-28",13.1348,13.215,13.0707,13.1108,266900.0],["2024-07-01",13.1669,13.3672,13.1268,13.247,359400.0],["2024-07-02",13.3672,13.4554,13.2791,13.2951,294500.0],["2024-07-03",13.3352,13.5996,13.3352,13.5275,310400.0],["2024-07-05",13.5596,13.5596,13.3592,13.4634,261800.0],["2024-07-08",13.4474,13.5676,13.3512,13.5516,348200.0],["2024-07-09",13.5355,13.6237,13.4153,13.4394,398300.0],["2024-07-10",13.4794,13.5275,13.3672,13.5195,322600.0],["2024-07-11",13.5756,13.6237,13.4682,13.5836,361200.0],["2024-07-12",13.6237,13.6638,13.558,13.6077,358800.0],["2024-07-15",13.6317,13.6798,13.6117,13.6638,372400.0],["2024-07-16",13.6638,13.6638,13.3512,13.3913,381800.0],["2024-07-17",13.4313,13.5756,13.4113,13.4714,506300.0],["2024-07-18",13.3753,13.4794,13.3111,13.4073,312300.0],["2024-07-19",13.3993,13.5275,13.3352,13.4474,297800.0],["2024-07-22",13.5516,13.5836,13.4714,13.5355,411100.0],["2024-07-23",13.5115,13.5275,13.3592,13.5115,407200.0],["2024-07-24",13.5756,13.5756,13.3512,13.3753,224300.0],["2024-07-25",13.3432,13.4955,13.3432,13.4714,270900.0],["2024-07-26",13.5435,13.5435,13.3352,13.4554,317500.0],["2024-07-29",13.4794,13.5195,13.215,13.255,346100.0],["2024-07-30",13.3031,13.3031,13.1869,13.2871,318100.0],["2024-07-31",13.3031,13.3512,13.1909,13.207,485400.0],["2024-08-01",13.1509,13.2631,12.7341,12.7982,832100.0],["2024-08-02",12.9024,12.9024,12.5338,12.6219,556300.0],["2024-08-05",12.4296,12.4296,12.1892,12.3014,809100.0],["2024-08-06",12.4216,12.5979,12.3254,12.4937,649800.0],["2024-08-07",12.6941,12.8223,12.5418,12.5658,535500.0],["2024-08-08",12.654,12.8303,12.5739,12.8143,337800.0],["2024-08-09",12.8143,12.8343,12.7101,12.7902,545800.0],["2024-08-12",12.8725,13.0454,12.8067,13.0125,538700.0],["2024-08-13",12.9878,12.996,12.8462,12.9713,474100.0],["2024-08-14",12.9795,13.033,12.8808,13.0207,298200.0],["2024-08-15",13.0042,13.1853,13.0042,13.0865,441500.0],["2024-08-16",12.996,13.1688,12.9713,13.1441,411100.0],["2024-08-19",13.1688,13.3005,13.1277,13.1606,577800.0],["2024-08-20",13.1277,13.1277,12.9548,13.0289,350300.0],["2024-08-21",13.0618,13.1112,12.9713,13.0454,396000.0],["2024-08-22",13.0948,13.1277,12.9466,13.0372,304400.0],["2024-08-23",13.0865,13.1359,13.0166,13.0948,301800.0],["2024-08-26",13.1688,13.2841,13.0783,13.1606,356100.0],["2024-08-27",13.1359,13.2347,13.0083,13.0454,229900.0],["2024-08-28",13.0042,13.0421,12.9302,12.9631,280300.0],["2024-08-29",13.0454,13.1853,12.9466,13.1195,220400.0],["2024-08-30",13.0454,13.1688,12.9384,13.1524,501500.0],["2024-09-03",13.0207,13.0207,12.7573,12.7985,307300.0],["2024-09-04",12.782,12.8808,12.5845,12.6174,340000.0],["2024-09-05",12.6585,12.712,12.5186,12.5351,257800.0],["2024-09-06",12.5351,12.6009,12.4034,12.5022,324200.0],["2024-09-09",12.5104,12.5845,12.4281,12.4528,259300.0],["2024-09-10",12.4281,12.4939,12.3046,12.4939,672600.0],["2024-09-11",12.4857,12.5581,12.3787,12.5104,355200.0],["2024-09-12",12.5186,12.6997,12.4692,12.6832,297900.0],["2024-09-13",12.7079,12.7738,12.6503,12.7409,182000.0],["2024-09-16",12.7655,12.9548,12.7655,12.9302,336800.0],["2024-09-17",12.9302,13.0618,12.9219,13.0454,418300.0],["2024-09-18",13.0536,13.1524,13.0289,13.0783,225100.0],["2024-09-19",13.21,13.21,13.0783,13.1195,337400.0],["2024-09-20",13.103,13.1935,12.9631,13.1688,494000.0],["2024-09-23",13.1853,13.3088,13.1203,13.2429,354000.0],["2024-09-24",13.3335,13.3417,13.2141,13.2594,279500.0],["2024-09-25",13.2347,13.2594,13.0372,13.1359,380500.0],["2024-09-26",13.0701,13.0701,12.782,12.8232,409300.0],["2024-09-27",12.8314,13.0907,12.8314,13.0783,556700.0],["2024-09-30",13.0865,13.2429,13.0042,13.2429,486500.0],["2024-10-01",13.1935,13.2923,13.0948,13.21,294400.0],["2024-10-02",13.2841,13.3335,13.1153,13.2594,303900.0],["2024-10-03",13.2429,13.3746,13.1606,13.3417,643800.0],["2024-10-04",13.3911,13.4322,13.2923,13.4158,357400.0],["2024-10-07",13.4651,13.638,13.424,13.5557,497700.0],["2024-10-08",13.5639,13.5639,13.3335,13.3499,431600.0],["2024-10-09",13.2429,13.4075,13.2018,13.3417,291200.0],["2024-10-10",13.424,13.4569,13.3417,13.4404,298100.0],["2024-10-11",13.4816,13.5639,13.4363,13.531,329800.0],["2024-10-14",13.4651,13.4734,13.3335,13.3993,270000.0],["2024-10-15",13.2923,13.3746,13.1112,13.1441,486500.0],["2024-10-16",13.1606,13.21,13.103,13.1441,399300.0],["2024-10-17",13.1688,13.3335,13.1277,13.3335,372600.0],["2024-10-18",13.3088,13.3335,13.2265,13.3005,222800.0],["2024-10-21",13.3335,13.3976,13.21,13.2923,348400.0],["2024-10-22",13.3005,13.3441,13.2429,13.3252,235700.0],["2024-10-23",13.2511,13.3088,13.103,13.2018,272300.0],["2024-10-24",13.2347,13.354,13.103,13.3252,632900.0],["2024-10-25",13.3252,13.3746,13.1812,13.1853,342200.0],["2024-10-28",13.1277,13.2265,13.0042,13.1277,629700.0],["2024-10-29",13.1441,13.1853,13.0207,13.1606,286400.0],["2024-10-30",13.1688,13.2907,13.1195,13.2018,215800.0],["2024-10-31",13.2018,13.2676,13.1524,13.21,237100.0],["2024-11-01",13.2923,13.317,13.1483,13.1606,290200.0],["2024-11-04",13.1688,13.2964,13.1606,13.1853,561400.0],["2024-11-05",13.1606,13.2018,13.1112,13.2018,282500.0],["2024-11-06",13.424,13.4816,13.21,13.4816,741700.0],["2024-11-07",13.5063,13.9837,13.3417,13.852,583700.0],["2024-11-08",13.8191,13.8602,13.745,13.7944,571700.0],["2024-11-11",13.8108,13.8108,13.5228,13.6627,651800.0],["2024-11-12",13.6874,13.745,13.4651,13.4734,637600.0],["2024-11-13",13.4651,13.5721,13.3804,13.4404,363200.0],["2024-11-14",13.5228,13.6051,13.3746,13.4487,604800.0],["2024-11-15",13.4075,13.4948,13.0865,13.1359,886800.0],["2024-11-18",13.2288,13.4358,13.1528,13.4147,500700.0],["2024-11-19",13.3218,13.4738,13.2204,13.4231,669300.0],["2024-11-20",13.4062,13.5245,13.3556,13.5161,595700.0],["2024-11-21",13.5921,13.6005,13.4654,13.5498,367800.0],["2024-11-22",13.5583,13.6428,13.5118,13.5498,450700.0],["2024-11-25",13.5752,13.5879,13.3243,13.4062,779000.0],["2024-11-26",13.4316,13.4992,13.3218,13.4316,518800.0],["2024-11-27",13.5161,13.5667,13.4316,13.5161,593200.0],["2024-11-29",13.5583,13.6808,13.5583,13.6681,281400.0],["2024-12-02",13.6681,13.6892,13.5245,13.685,400500.0],["2024-12-03",13.6766,13.7104,13.5161,13.6343,328500.0],["2024-12-04",13.6597,13.6597,13.3091,13.4147,386300.0],["2024-12-05",13.4823,13.5161,13.4274,13.4738,722600.0],["2024-12-06",13.5161,13.5161,13.2119,13.2964,722900.0],["2024-12-09",13.3471,13.4358,13.2964,13.3302,336200.0],["2024-12-10",13.4231,13.4569,13.2119,13.2373,650300.0],["2024-12-11",13.2373,13.3809,13.2035,13.3133,498700.0],["2024-12-12",13.3387,13.4062,13.2238,13.3724,399100.0],["2024-12-13",13.4316,13.5245,13.3302,13.44,600500.0],["2024-12-16",13.533,13.609,13.288,13.3049,826600.0],["2024-12-17",13.288,13.288,12.9839,13.1951,1100900.0],["2024-12-18",13.2457,13.2964,13.0008,13.0177,348400.0],["2024-12-19",13.1613,13.2508,12.967,12.9923,455800.0],["2024-12-20",12.9247,13.119,12.8909,13.0177,594000.0],["2024-12-23",13.0937,13.1951,12.9923,13.1106,889200.0],["2024-12-24",13.2035,13.4443,13.1275,13.3724,275300.0],["2024-12-26",13.3978,13.3978,13.2119,13.2964,312600.0],["2024-12-27",13.2626,13.3724,13.2153,13.3556,511100.0],["2024-12-30",13.3809,13.6259,13.3133,13.5667,388000.0],["2024-12-31",13.5752,13.7526,13.5414,13.7104,402500.0],["2025-01-02",13.8033,13.9553,13.7272,13.8624,720400.0],["2025-01-03",13.8878,13.9722,13.8455,13.8962,710900.0],["2025-01-06",13.9807,14.0145,13.609,13.685,654200.0],["2025-01-07",13.761,13.7779,13.6174,13.7441,416600.0],["2025-01-08",13.2457,13.2457,12.8825,13.0177,4889400.0],["2025-01-10",13.2119,13.2204,12.9923,13.1444,1809600.0],["2025-01-13",13.2542,13.5245,13.2204,13.4485,1673100.0],["2025-01-14",13.4992,13.5667,13.3809,13.4823,1007300.0],["2025-01-15",13.5583,13.5667,13.4316,13.5667,957200.0],["2025-01-16",13.5836,13.5836,13.4062,13.4992,542300.0],["2025-01-17",13.4738,13.5515,13.4231,13.4738,562600.0],["2025-01-21",13.5076,13.533,13.3133,13.4654,545600.0],["2025-01-22",13.4654,13.5287,13.364,13.3978,364400.0],["2025-01-23",13.6935,13.6935,13.3893,13.4992,2231800.0],["2025-01-24",13.5752,13.5836,13.3893,13.4062,659900.0],["2025-01-27",13.4738,13.4738,13.0937,13.1021,1031200.0],["2025-01-28",13.1866,13.3049,13.0852,13.2119,808000.0],["2025-01-29",13.2795,13.2795,13.0514,13.2119,843200.0],["2025-01-30",13.2288,13.2711,13.1613,13.1866,493200.0],["2025-01-31",13.2204,13.2424,12.9501,13.0008,736000.0],["2025-02-03",13.0092,13.0911,12.8318,13.0345,649900.0],["2025-02-04",12.967,13.1782,12.9078,13.0852,576900.0],["2025-02-05",13.0599,13.0852,12.9374,13.0599,936700.0],["2025-02-06",13.0937,13.1444,12.8318,12.9839,851100.0],["2025-02-07",13.0008,13.1021,12.967,13.0092,536800.0],["2025-02-10",13.1275,13.1824,13.043,13.1528,496600.0],["2025-02-11",13.1613,13.1951,13.0768,13.1021,476200.0],["2025-02-12",13.0599,13.1359,12.9543,13.0092,809700.0],["2025-02-13",13.0092,13.1021,12.929,13.0683,712100.0],["2025-02-14",13.0852,13.2314,13.0852,13.1613,467000.0],["2025-02-18",13.2711,13.3429,13.1275,13.2373,1155100.0],["2025-02-19",13.3809,13.3885,13.2626,13.3556,523900.0],["2025-02-20",13.3893,13.4992,13.3302,13.4654,893500.0],["2025-02-21",13.3978,13.4654,13.1866,13.3302,821800.0],["2025-02-24",13.5161,13.6343,13.3809,13.5583,1184700.0],["2025-02-25",13.5161,13.609,13.2964,13.3302,617000.0],["2025-02-26",13.3387,13.3471,13.1739,13.1951,449600.0],["2025-02-27",13.1444,13.1722,12.7051,12.7389,1777700.0],["2025-02-28",12.7473,12.9585,12.6122,12.9416,893300.0],["2025-03-03",12.9416,12.9627,12.0758,12.1813,3518300.0],["2025-03-04",11.9533,11.9955,11.514,11.6914,2869500.0],["2025-03-05",11.6154,11.6956,11.4295,11.5731,1704100.0],["2025-03-06",11.4718,11.5309,11.1845,11.2775,2280100.0],["2025-03-07",11.3197,11.5055,11.2859,11.4211,909900.0],["2025-03-10",11.4126,11.6829,11.3619,11.4211,1638900.0],["2025-03-11",11.4802,11.666,11.4591,11.514,1667100.0],["2025-03-12",11.6576,11.8688,11.5309,11.7674,1235300.0],["2025-03-13",11.7843,11.8857,11.514,11.514,1178200.0],["2025-03-14",11.5985,11.8603,11.5621,11.8181,742500.0],["2025-03-17",11.8434,12.1222,11.8434,12.0631,855400.0],["2025-03-18",12.1152,12.1761,12.0022,12.1587,647100.0],["2025-03-19",12.1326,12.3673,12.1326,12.2543,610900.0],["2025-03-20",12.1674,12.3629,12.1109,12.3325,555400.0],["2025-03-21",12.3064,12.382,12.15,12.1761,608000.0],["2025-03-24",12.2804,12.3673,12.2456,12.3499,565400.0],["2025-03-25",12.402,12.4802,12.2804,12.289,933300.0],["2025-03-26",12.3846,12.4542,12.289,12.2977,735900.0],["2025-03-27",12.1848,12.4107,12.1674,12.3846,675900.0],["2025-03-28",12.2977,12.3673,12.1934,12.2282,614200.0],["2025-03-31",12.2108,12.289,12.1239,12.1674,743700.0],["2025-04-01",12.1326,12.3586,12.0892,12.3586,324000.0],["2025-04-02",12.2282,12.4585,12.2282,12.4368,390700.0],["2025-04-03",12.1674,12.1761,11.811,11.8197,888700.0],["2025-04-04",11.5329,11.5373,10.6465,10.7421,1880800.0],["2025-04-07",10.1945,10.7681,9.8295,10.4552,1267700.0],["2025-04-08",11.2374,11.2635,9.9077,10.0642,2063600.0],["2025-04-09",9.786,10.9289,9.5427,10.829,1056900.0],["2025-04-10",10.6378,10.6378,10.0468,10.238,703100.0],["2025-04-11",10.2901,10.5682,10.0989,10.49,647000.0],["2025-04-14",10.6899,10.7334,10.2554,10.2727,1375900.0],["2025-04-15",10.2293,10.4639,10.2293,10.377,577300.0],["2025-04-16",10.4205,10.7499,10.4205,10.6551,410500.0],["2025-04-17",10.7768,11.0549,10.7551,10.9072,452500.0],["2025-04-21",10.8203,10.8377,10.4813,10.5509,405200.0],["2025-04-22",10.7073,10.8463,10.5682,10.7942,375100.0],["2025-04-23",10.9593,11.1245,10.6551,10.7334,431000.0],["2025-04-24",10.7942,10.8602,10.6291,10.6812,653700.0],["2025-04-25",10.603,10.7247,10.5595,10.7247,310100.0],["2025-04-28",10.716,10.9984,10.716,10.9854,320600.0],["2025-04-29",10.8637,10.9246,10.6986,10.7247,440200.0],["2025-04-30",10.6899,10.7247,10.3336,10.4292,748500.0],["2025-05-01",10.4292,10.6291,10.4205,10.5509,472700.0],["2025-05-02",10.5595,10.8463,10.4552,10.829,483600.0],["2025-05-05",10.6899,10.6899,10.4466,10.4466,358900.0],["2025-05-06",10.4987,10.5717,10.3944,10.4552,299400.0],["2025-05-07",10.4205,10.49,10.2814,10.3249,470600.0],["2025-05-08",11.1418,11.5408,11.0202,11.1071,1214500.0],["2025-05-09",11.2635,11.4808,11.2114,11.4547,544800.0],["2025-05-12",11.8197,11.9327,11.6459,11.7763,595200.0],["2025-05-13",11.8632,12.2977,11.8458,12.1239,737000.0],["2025-05-14",12.0022,12.1439,11.8371,11.9327,1435300.0],["2025-05-15",11.8197,11.8719,11.6112,11.672,711900.0],["2025-05-16",11.7937,11.8588,11.5764,11.7502,963700.0],["2025-05-19",11.7328,11.7806,11.5242,11.7676,763500.0],["2025-05-20",11.7496,11.8396,11.6235,11.7766,420500.0],["2025-05-21",11.7226,11.8396,11.6235,11.7226,499200.0],["2025-05-22",11.6415,11.7136,11.4975,11.7046,363600.0],["2025-05-23",11.6145,11.8486,11.592,11.7766,417900.0],["2025-05-27",11.8216,11.9116,11.7676,11.8846,426000.0],["2025-05-28",11.9387,12.0557,11.8576,11.8846,570300.0],["2025-05-29",11.9297,12.0197,11.8666,11.9116,719000.0],["2025-05-30",11.8216,11.8756,11.7316,11.7946,433400.0],["2025-06-02",11.9927,12.0917,11.8756,11.9747,353100.0],["2025-06-03",12.0017,12.0701,11.8486,11.8756,646900.0],["2025-06-04",11.9387,12.0008,11.7226,11.7406,818400.0],["2025-06-05",11.7946,11.9297,11.7136,11.8126,325500.0],["2025-06-06",11.9206,12.1187,11.8936,12.1007,438900.0],["2025-06-09",12.1097,12.3258,12.0737,12.2538,482400.0],["2025-06-10",12.3528,12.478,12.2988,12.3348,556200.0],["2025-06-11",12.4609,12.5869,12.3618,12.5149,413700.0],["2025-06-12",12.4609,12.713,12.3888,12.704,400800.0],["2025-06-13",12.902,12.911,12.613,12.74,655800.0],["2025-06-16",12.6589,12.848,12.5779,12.776,524900.0],["2025-06-17",12.857,13.0821,12.776,12.9651,638500.0],["2025-06-18",13.0731,13.2442,12.9741,13.1181,955400.0],["2025-06-20",13.1541,13.2532,13.0866,13.1541,916900.0],["2025-06-23",13.4152,13.4152,12.8075,12.866,725000.0],["2025-06-24",12.695,12.8525,12.6229,12.6319,875600.0],["2025-06-25",12.6049,12.6319,12.4248,12.4248,457400.0],["2025-06-26",12.4429,12.6499,12.4429,12.5869,751300.0],["2025-06-27",12.6049,12.713,12.4519,12.5149,714800.0],["2025-06-30",12.4699,12.6229,12.4068,12.5689,564900.0],["2025-07-01",12.5689,12.6409,12.3528,12.5599,402000.0],["2025-07-02",12.6049,12.776,12.4969,12.731,454300.0],["2025-07-03",12.83,12.83,12.6634,12.74,191200.0],["2025-07-07",12.695,12.695,12.4519,12.5599,726900.0],["2025-07-08",12.5599,12.866,12.5275,12.812,300100.0],["2025-07-09",12.785,12.8075,12.6409,12.695,241000.0],["2025-07-10",12.6589,12.731,12.5419,12.6679,240200.0],["2025-07-11",12.6589,12.839,12.6499,12.758,256800.0],["2025-07-14",12.785,12.866,12.704,12.83,473600.0],["2025-07-15",12.83,12.902,12.758,12.758,425000.0],["2025-07-16",12.785,12.812,12.6319,12.749,314600.0],["2025-07-17",12.812,12.9741,12.74,12.947,547000.0],["2025-07-18",13.0101,13.1451,12.848,12.938,470800.0],["2025-07-21",12.947,12.9966,12.6319,12.6319,386900.0],["2025-07-22",12.6499,12.9155,12.6499,12.839,324700.0],["2025-07-23",12.848,12.9921,12.812,12.9561,495000.0],["2025-07-24",12.9921,13.1451,12.9561,13.1451,539600.0],["2025-07-25",13.1991,13.3432,13.1361,13.2352,478000.0],["2025-07-28",13.3072,13.4693,13.2622,13.4693,490800.0],["2025-07-29",13.4873,13.5863,13.3792,13.5593,438700.0],["2025-07-30",13.5593,13.5593,13.3432,13.4152,371000.0],["2025-07-31",13.3972,13.5053,13.3702,13.3882,341900.0],["2025-08-01",13.3882,13.4017,13.1316,13.2622,345900.0],["2025-08-04",13.2802,13.4783,13.1181,13.2712,759200.0],["2025-08-05",13.3072,13.3972,13.2352,13.3792,584500.0],["2025-08-06",13.4242,13.6133,13.2712,13.3162,666700.0],["2025-08-07",13.1271,13.3252,12.9651,13.0101,602700.0],["2025-08-08",13.0101,13.1325,12.803,13.0281,548100.0],["2025-08-11",13.0461,13.0911,12.893,12.938,456200.0],["2025-08-12",12.857,13.0236,12.785,13.0011,541500.0],["2025-08-13",12.9921,13.0965,12.911,13.0281,489200.0],["2025-08-14",12.9561,13.0578,12.875,13.0101,389700.0],["2025-08-15",12.9831,13.0551,12.893,12.911,417600.0],["2025-08-18",12.948,12.9619,12.7631,12.8648,483700.0],["2025-08-19",12.874,12.8787,12.4856,12.5226,579800.0],["2025-08-20",12.5318,12.6012,12.4486,12.5226,468900.0],["2025-08-21",12.5041,12.6613,12.4717,12.5966,262100.0],["2025-08-22",12.6428,12.9462,12.6243,12.911,454100.0],["2025-08-25",12.9295,13.0313,12.8463,12.8833,551800.0],["2025-08-26",12.8555,12.8833,12.628,12.7538,450600.0],["2025-08-27",12.7261,12.9989,12.7261,12.9203,326700.0],["2025-08-28",12.9018,13.0775,12.8185,13.0405,482900.0],["2025-08-29",12.9943,13.0405,12.911,12.9203,347800.0],["2025-09-02",12.911,12.985,12.8185,12.8833,503000.0],["2025-09-03",12.7908,12.874,12.6058,12.7076,625200.0],["2025-09-04",12.6613,12.8463,12.6058,12.6983,364200.0],["2025-09-05",12.6336,12.6548,12.3654,12.4024,376700.0],["2025-09-08",12.3931,12.4856,12.3348,12.4209,372100.0],["2025-09-09",12.4394,12.7529,12.4209,12.5966,483600.0],["2025-09-10",12.5781,12.7631,12.5781,12.7353,266800.0],["2025-09-11",12.6706,12.7538,12.5781,12.6613,282900.0],["2025-09-12",12.6706,12.8065,12.4948,12.5133,365400.0],["2025-09-15",12.4948,12.4948,12.0879,12.0972,816000.0],["2025-09-16",12.0972,12.2821,12.0879,12.2266,632400.0],["2025-09-17",12.2266,12.4486,12.2266,12.3284,374900.0],["2025-09-18",12.4301,12.6946,12.2747,12.6428,876700.0],["2025-09-19",12.6706,12.6909,12.3284,12.3654,641500.0],["2025-09-22",12.3561,12.5735,12.3284,12.5318,497800.0],["2025-09-23",12.6058,12.8925,12.5781,12.7261,422200.0],["2025-09-24",12.9018,13.096,12.7168,12.8555,436500.0],["2025-09-25",12.8093,12.8463,12.5873,12.5873,395900.0],["2025-09-26",12.6521,12.9018,12.629,12.8278,323400.0],["2025-09-29",12.7816,12.7816,12.5133,12.5596,533100.0],["2025-09-30",12.4671,12.5133,12.3746,12.4763,405700.0],["2025-10-01",12.4394,12.7816,12.3931,12.6521,417200.0],["2025-10-02",12.6521,12.7076,12.4394,12.4671,271600.0],["2025-10-03",12.5041,12.6567,12.5041,12.6151,295600.0],["2025-10-06",12.6706,12.7908,12.6548,12.6983,361300.0],["2025-10-07",12.6706,12.6928,12.4856,12.5596,298000.0],["2025-10-08",12.6428,12.6428,12.3839,12.4394,326000.0],["2025-10-09",12.4948,12.6151,12.3006,12.3284,298600.0],["2025-10-10",12.3006,12.3746,11.9455,11.9584,628700.0],["2025-10-13",12.1249,12.1342,11.9954,12.1064,460000.0],["2025-10-14",11.9492,12.0278,11.8382,11.9584,453600.0],["2025-10-15",12.0324,12.1832,11.9862,12.0139,314400.0],["2025-10-16",12.1157,12.1157,11.8289,11.8659,370600.0],["2025-10-17",11.8474,12.0047,11.7642,11.8844,437600.0],["2025-10-20",11.8844,12.1526,11.8844,12.1434,292700.0],["2025-10-21",12.2081,12.2451,11.9862,11.9862,269000.0],["2025-10-22",12.1157,12.1711,11.9538,12.1342,347000.0],["2025-10-23",12.3654,12.4394,12.2544,12.3746,247200.0],["2025-10-24",12.4671,12.4763,12.3006,12.3561,244300.0],["2025-10-27",12.4394,12.468,12.3191,12.3284,394100.0],["2025-10-28",12.3746,12.4024,12.2081,12.3191,532200.0],["2025-10-29",12.3469,12.4486,12.2266,12.2636,420500.0],["2025-10-30",12.2544,12.394,12.1989,12.2636,335800.0],["2025-10-31",12.2636,12.3607,12.2266,12.2451,415900.0],["2025-11-03",12.2359,12.3284,12.1323,12.1619,632900.0],["2025-11-04",12.0787,12.1249,11.952,12.0879,413500.0],["2025-11-05",12.1342,12.2266,12.0232,12.1342,379800.0],["2025-11-06",12.3654,12.5318,12.0694,12.1711,295000.0],["2025-11-07",12.1157,12.3839,12.1157,12.3839,337200.0],["2025-11-10",12.4394,12.5503,12.3053,12.4948,487600.0],["2025-11-11",12.5873,12.6891,12.505,12.6336,640400.0],["2025-11-12",12.6336,12.6891,12.5411,12.6706,556900.0],["2025-11-13",12.6521,12.7344,12.5318,12.6428,443200.0],["2025-11-14",12.7168,12.8001,12.5781,12.7538,516000.0],["2025-11-17",12.7633,12.7728,12.4407,12.4881,535500.0],["2025-11-18",12.4312,12.602,12.3885,12.583,519500.0],["2025-11-19",12.3932,12.564,12.3363,12.545,424600.0],["2025-11-20",12.6304,12.8041,12.4976,12.5166,368500.0],["2025-11-21",12.5166,12.6684,12.3742,12.5735,469800.0],["2025-11-24",12.4881,12.4881,11.8571,11.9662,1544800.0],["2025-11-25",11.8903,11.9092,11.5297,11.691,1294700.0],["2025-11-26",11.5961,11.7195,11.4348,11.5486,989900.0],["2025-11-28",11.5107,11.8428,11.5012,11.8144,281400.0],["2025-12-01",11.7669,12.0516,11.7669,11.9662,558600.0],["2025-12-02",11.9757,11.9757,11.7859,11.8713,320600.0],["2025-12-03",11.8713,12.0801,11.8618,12.0421,540600.0],["2025-12-04",12.0895,12.1474,12.0468,12.0801,530700.0],["2025-12-05",12.0516,12.3742,12.0421,12.175,537700.0],["2025-12-08",12.2224,12.2509,12.0231,12.0611,558600.0],["2025-12-09",12.1085,12.1655,11.9947,12.0041,472900.0],["2025-12-10",12.0041,12.0231,11.8333,11.9377,507300.0],["2025-12-11",11.8618,11.9662,11.5866,11.6815,804200.0],["2025-12-12",11.7384,11.7954,11.6056,11.653,495800.0],["2025-12-15",11.6625,11.672,11.0837,11.1881,1214500.0],["2025-12-16",11.0932,11.1112,10.78,10.9129,1196800.0],["2025-12-17",10.9413,11.0267,10.7705,10.9793,958100.0],["2025-12-18",10.9888,10.9888,10.7895,10.8654,807100.0],["2025-12-19",10.8939,10.9983,10.7326,10.78,2159900.0],["2025-12-22",10.8369,10.9793,10.818,10.9318,939300.0],["2025-12-23",10.8844,10.9983,10.8844,10.9698,614700.0],["2025-12-24",10.9034,10.9698,10.8739,10.9508,230900.0],["2025-12-26",10.9508,11.0068,10.9034,10.9888,580400.0],["2025-12-29",11.0647,11.207,11.0267,11.0932,900000.0],["2025-12-30",11.1501,11.3114,11.1501,11.2165,818200.0],["2025-12-31",11.207,11.207,11.0647,11.1596,770700.0],["2026-01-02",11.1786,11.4632,11.0932,11.4158,600100.0],["2026-01-05",11.5297,11.5392,11.0078,11.1881,764100.0],["2026-01-06",11.1691,11.2829,11.0457,11.0647,639600.0],["2026-01-07",11.0457,11.0457,10.8369,10.9129,518600.0],["2026-01-08",10.9129,11.3067,10.8939,11.2165,520000.0],["2026-01-09",11.226,11.3304,11.1216,11.226,612200.0],["2026-01-12",11.1975,11.4822,11.1691,11.4538,827700.0],["2026-01-13",11.5771,11.8998,11.5297,11.7764,1004600.0],["2026-01-14",11.6341,12.099,11.6341,11.9472,976100.0],["2026-01-15",11.8998,11.8998,11.617,11.8238,693400.0],["2026-01-16",11.8523,11.8523,11.4253,11.5392,722700.0],["2026-01-20",11.653,11.747,11.5486,11.6341,634500.0],["2026-01-21",11.8808,12.099,11.8238,11.9472,818300.0],["2026-01-22",11.9472,12.137,11.8618,12.0611,571600.0],["2026-01-23",12.1939,12.2509,12.0326,12.1939,591900.0],["2026-01-26",12.2793,12.2983,12.0611,12.2414,589200.0],["2026-01-27",12.3173,12.6115,12.2604,12.5356,686900.0],["2026-01-28",12.621,12.6399,12.4672,12.621,424300.0],["2026-01-29",12.7443,12.9341,12.583,12.7538,714600.0],["2026-01-30",12.7633,12.8582,12.602,12.7443,616600.0],["2026-02-02",12.545,12.7253,12.4596,12.5735,564200.0],["2026-02-03",12.5735,12.8914,12.4596,12.8392,517300.0],["2026-02-04",12.8867,13.0859,12.7918,13.0005,632700.0],["2026-02-05",13.0005,13.0005,12.6684,12.8677,443000.0],["2026-02-06",12.9341,13.1144,12.9151,13.0859,470500.0],["2026-02-09",13.1144,13.3991,13.0575,13.3611,460500.0],["2026-02-10",13.4655,13.4655,13.2093,13.2567,374600.0],["2026-02-11",13.3706,13.5784,13.3042,13.456,767100.0],["2026-02-12",13.475,13.475,13.1334,13.3422,758800.0],["2026-02-13",13.3422,13.4181,13.2302,13.3611,443700.0],["2026-02-17",13.3896,13.4465,12.9721,13.2473,574600.0],["2026-02-18",13.3801,13.5604,13.2093,13.513,800400.0],["2026-02-19",13.6173,13.6648,13.437,13.513,560800.0],["2026-02-20",13.3516,13.6268,13.3516,13.6173,882800.0],["2026-02-23",13.6268,13.7407,13.3991,13.4181,524700.0],["2026-02-24",13.4276,13.4276,13.2378,13.4086,361000.0],["2026-02-25",13.3896,13.4655,13.1324,13.4086,399900.0],["2026-02-26",13.7502,13.7929,13.1713,13.7597,845100.0],["2026-02-27",13.8546,13.9191,13.3991,13.6079,770800.0],["2026-03-02",13.9969,13.9969,13.6458,13.8261,916900.0],["2026-03-03",13.7692,14.1203,13.5984,13.7976,791400.0],["2026-03-04",13.7407,13.921,13.6268,13.8071,575500.0],["2026-03-05",13.902,14.0254,13.7502,13.8166,714200.0],["2026-03-06",13.8546,13.9495,13.6411,13.6648,942100.0],["2026-03-09",13.6648,13.7644,13.5082,13.5699,1122800.0],["2026-03-10",13.7597,13.7597,13.3991,13.3991,680000.0],["2026-03-11",13.4276,13.8736,13.4276,13.8736,1272900.0],["2026-03-12",13.8451,13.9779,13.7028,13.7692,697900.0],["2026-03-13",13.7407,13.9779,13.6648,13.9779,944700.0],["2026-03-16",13.9495,14.0728,13.8071,13.9874,1007400.0],["2026-03-17",14.0918,14.1013,13.8356,13.921,1026300.0],["2026-03-18",13.9405,14.0758,13.8237,14.0184,826100.0],["2026-03-19",13.9794,14.3104,13.9794,14.1254,1388900.0],["2026-03-20",14.1644,14.4078,14.0573,14.067,922300.0],["2026-03-23",14.067,14.1644,13.9161,14.1157,772600.0],["2026-03-24",14.2033,14.4467,14.1741,14.2812,1070600.0],["2026-03-25",14.252,14.3493,14.1108,14.1449,617900.0],["2026-03-26",14.2423,14.3065,14.0865,14.2423,728800.0],["2026-03-27",14.3007,14.398,14.2423,14.3201,719400.0],["2026-03-30",14.4662,14.5343,14.3201,14.4467,651800.0],["2026-03-31",14.544,14.6511,13.9697,14.0865,976800.0],["2026-04-01",13.9405,13.9453,13.6484,13.775,1154200.0],["2026-04-02",14.2228,14.4224,14.1254,14.3688,1435900.0],["2026-04-06",14.398,14.6025,14.2423,14.583,815500.0],["2026-04-07",14.583,14.7105,14.5148,14.6025,800100.0],["2026-04-08",14.067,14.2033,13.8821,14.1254,875200.0],["2026-04-09",14.1644,14.4068,13.9502,13.9989,580900.0],["2026-04-10",13.9502,14.1352,13.9502,14.1157,396500.0],["2026-04-13",14.3299,14.3493,14.0476,14.1157,471200.0],["2026-04-14",14.0573,14.1449,13.8237,13.8237,489600.0],["2026-04-15",13.9015,13.9599,13.7896,13.8626,461700.0],["2026-04-16",13.9015,14.1352,13.9015,14.067,455400.0],["2026-04-17",13.8237,13.8431,13.4245,13.7068,1104800.0],["2026-04-20",13.8139,13.8626,13.6825,13.7458,647200.0],["2026-04-21",13.8334,13.9892,13.7068,13.9599,508400.0],["2026-04-22",13.9989,14.2033,13.9989,14.1546,489700.0],["2026-04-23",14.1644,14.2617,14.0816,14.2033,596800.0],["2026-04-24",14.1839,14.3104,14.1235,14.3104,604500.0],["2026-04-27",14.4467,14.4856,14.2958,14.3883,1943700.0],["2026-04-28",14.5246,14.7631,14.4272,14.6511,813900.0],["2026-04-29",14.6998,14.914,14.6414,14.914,1080100.0],["2026-04-30",14.8166,15.0795,14.7485,14.9919,1384700.0],["2026-05-01",14.9432,15.1038,14.729,15.0503,572300.0],["2026-05-04",15.0989,15.2109,15.0016,15.1963,951700.0],["2026-05-05",15.2352,15.2352,14.9237,15.0016,627700.0],["2026-05-06",14.4954,14.766,14.1206,14.2033,870300.0],["2026-05-07",13.8237,14.2423,13.6971,14.1254,1115700.0],["2026-05-08",14.106,14.2423,13.9405,14.1644,748400.0],["2026-05-11",14.2812,14.4564,14.2179,14.3591,784300.0],["2026-05-12",14.9237,15.1427,14.8653,14.8653,2243700.0],["2026-05-13",15.0211,15.0512,14.7095,14.914,1236700.0],["2026-05-14",14.9432,15.0503,14.875,14.8945,703500.0],["2026-05-15",14.9627,15.0454,14.8556,15.0308,780000.0],["2026-05-18",14.9432,15.0892,14.7972,15.06,1259300.0],["2026-05-19",15.33,15.4,15.15,15.3,1044400.0],["2026-05-20",15.2,15.4,15.03,15.12,885700.0],["2026-05-21",15.15,15.265,15.025,15.26,615100.0],["2026-05-22",15.18,15.28,15.05,15.19,693800.0],["2026-05-26",15.15,15.2,14.75,14.75,970600.0],["2026-05-27",14.71,14.784,14.51,14.58,772400.0],["2026-05-28",14.9,14.9,14.505,14.61,728700.0],["2026-05-29",14.71,15.04,14.59,15.01,1151700.0],["2026-06-01",15.25,15.45,15.14,15.22,1041300.0],["2026-06-02",15.24,15.39,15.19,15.23,907100.0],["2026-06-03",15.31,15.4,15.225,15.27,1495100.0],["2026-06-04",15.21,15.45,15.17,15.44,500900.0],["2026-06-05",15.43,15.44,15.26,15.26,708300.0],["2026-06-08",15.39,15.605,15.34,15.52,587100.0],["2026-06-09",15.57,15.57,15.225,15.31,909800.0],["2026-06-10",15.31,15.8,15.31,15.54,695600.0],["2026-06-11",15.69,15.75,15.27,15.35,901200.0],["2026-06-12",15.25,15.585,15.25,15.26,714300.0],["2026-06-15",15.01,15.04,14.77,14.82,1117000.0],["2026-06-16",14.75,14.84,14.69,14.75,629300.0],["2026-06-17",14.76,14.97,14.72,14.8,871500.0],["2026-06-18",14.7,14.825,14.63,14.77,1035900.0],["2026-06-22",14.9,15.109,14.655,14.7,731400.0],["2026-06-23",14.75,15.01,14.725,14.95,363000.0],["2026-06-24",14.76,14.89,14.56,14.63,860000.0],["2026-06-25",14.62,14.875,14.62,14.75,616100.0],["2026-06-26",14.74,14.9,14.65,14.78,591100.0],["2026-06-29",14.88,14.88,14.41,14.43,808100.0],["2026-06-30",14.45,14.6,14.45,14.53,634500.0],["2026-07-01",14.52,14.63,14.475,14.51,358500.0],["2026-07-02",14.65,14.705,14.405,14.49,372300.0],["2026-07-06",14.48,14.6092,14.41,14.47,358008.504681],["2026-07-07",14.52,14.845,14.49,14.82,407477.07765],["2026-07-08",14.9,15.045,14.85,15.03,464358.950536],["2026-07-09",14.92,15.03,14.73,14.78,380975.228397],["2026-07-10",14.8,14.84,14.65,14.7,410889.782532],["2026-07-13",14.88,15.06,14.825,14.95,763894.146167],["2026-07-14",14.99,15.0666,14.57,14.65,748049.74747],["2026-07-15",14.69,14.8097,14.58,14.69,474267.02371],["2026-07-16",14.74,14.91,14.66,14.8,523690.535933],["2026-07-17",15.18,15.24,14.75,14.98,692254.58065],["2026-07-20",14.95,15.1301,14.875,15,660176.402696],["2026-07-21",15.07,15.14,15,15.1,607595.557777],["2026-07-22",15.26,15.38,15.11,15.13,464931.247735],["2026-07-23",15.35,15.38,15.06,15.17,637739.058607],["2026-07-24",15.13,15.17,14.93,14.94,510476.302515],["2026-07-27",14.8,14.9,14.66,14.67,601355.116269],["2026-07-28",14.67,14.78,14.46,14.49,757389.274423],["2026-07-29",14.76,14.89,14.62,14.78,625696.486063],["2026-07-30",14.7,14.76,14.5315,14.76,565389.206332],["2026-07-31",14.78,14.99,14.755,14.97,645716.528257],["2026-08-03",14.87,14.885,14.67,14.77,847159.801269],["2026-08-04",14.78,14.8275,14.57,14.6,1000372.561769],["2026-08-05",14.6,14.64,14.385,14.44,779018.02293],["2026-08-06",14.72,14.72,14.455,14.51,720617.610524],["2026-08-07",15.29,15.39,14.9212,14.98,2349849.539464],["2026-08-10",15.34,15.34,14.9,14.9625,594698.958067],["2026-08-11",15.17,15.255,15.05,15.24,978286.6866],["2026-08-12",15.32,15.35,15.08,15.2,1530083.381466],["2026-08-13",15.16,15.1863,14.96,15.11,1391303.653122],["2026-08-14",15.2,15.31,15,15.1,1555975.583702]]}