{"t":"RYZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-08-08",9.1924,9.3167,8.8904,9.148,6666700.0],["2014-08-11",9.2723,9.45,9.1569,9.2101,545800.0],["2014-08-12",9.2368,9.2812,9.0059,9.2279,253700.0],["2014-08-13",9.2013,9.2634,9.1302,9.2279,134200.0],["2014-08-14",9.1746,9.2279,9.1125,9.1924,122900.0],["2014-08-15",9.1924,9.2368,9.0947,9.1924,103200.0],["2014-08-18",9.2368,9.2812,9.1569,9.1746,121900.0],["2014-08-19",9.1125,9.148,8.9437,9.148,130300.0],["2014-08-20",9.068,9.299,9.0521,9.2599,76100.0],["2014-08-21",9.2457,9.2759,9.1924,9.2368,62300.0],["2014-08-22",9.0236,9.2457,9.0148,9.2368,66200.0],["2014-08-25",9.299,9.5476,9.148,9.3967,194400.0],["2014-08-26",9.3967,9.4055,9.2679,9.3345,107700.0],["2014-08-27",9.3523,9.5921,9.219,9.5299,114100.0],["2014-08-28",9.4411,9.8496,9.3878,9.5654,228700.0],["2014-08-29",9.5921,9.7608,9.5921,9.7253,52400.0],["2014-09-02",9.6187,9.6187,9.2723,9.4588,72200.0],["2014-09-03",9.4322,9.521,9.37,9.4233,103700.0],["2014-09-04",9.219,9.5476,9.1125,9.3789,111500.0],["2014-09-05",9.4055,9.521,9.2457,9.3345,84700.0],["2014-09-08",9.4055,9.7075,9.148,9.5654,154600.0],["2014-09-09",9.4322,9.8052,9.4322,9.7075,339700.0],["2014-09-10",9.7164,10.4713,9.553,10.1427,421900.0],["2014-09-11",10.0184,10.3026,9.9597,10.1605,231900.0],["2014-09-12",9.9384,10.3736,9.8585,10.3381,162300.0],["2014-09-15",10.2671,10.569,9.823,10.347,251000.0],["2014-09-16",10.2937,10.4358,10.0406,10.3115,486400.0],["2014-09-17",10.7022,11.5282,10.5513,10.9865,499700.0],["2014-09-18",11.244,11.919,11.1019,11.7325,371400.0],["2014-09-19",11.8036,12.372,11.5904,11.8924,840800.0],["2014-09-22",11.9279,12.1588,11.4838,12.0611,719200.0],["2014-09-23",11.9812,12.6828,11.8302,12.4519,385900.0],["2014-09-24",12.4786,12.6473,11.9101,12.2654,154200.0],["2014-09-25",12.1855,12.3364,11.7503,11.8124,249800.0],["2014-09-26",11.7947,12.2299,11.7947,12.1233,202300.0],["2014-09-29",12.1322,12.221,11.9901,12.1233,144400.0],["2014-09-30",12.0522,12.2121,11.1996,11.3684,844200.0],["2014-10-01",11.4216,11.4216,10.7964,11.0753,287700.0],["2014-10-02",11.0842,11.5815,10.9865,11.5282,168300.0],["2014-10-03",11.6437,12.0434,11.5016,11.6259,241900.0],["2014-10-06",11.6792,11.9812,11.6366,11.7325,189100.0],["2014-10-07",11.5726,11.7059,11.2795,11.4572,185700.0],["2014-10-08",11.4039,11.4039,10.5069,11.2085,407000.0],["2014-10-09",11.173,11.4483,10.2138,10.2226,253700.0],["2014-10-10",10.2315,10.6312,9.6898,9.8496,230400.0],["2014-10-13",9.894,10.1694,9.4322,9.521,198500.0],["2014-10-14",9.5388,9.9207,9.4677,9.5565,218200.0],["2014-10-15",9.3878,9.743,9.3256,9.7164,167900.0],["2014-10-16",9.5388,9.7697,9.3078,9.5832,138700.0],["2014-10-17",9.743,10.5157,9.6507,10.4624,123700.0],["2014-10-20",10.4536,10.7378,10.2493,10.7289,122300.0],["2014-10-21",10.7378,10.8355,10.498,10.6845,79900.0],["2014-10-22",10.6401,10.7644,10.4811,10.569,66600.0],["2014-10-23",10.6845,10.8088,10.1427,10.4713,120200.0],["2014-10-24",10.5157,10.8177,10.2955,10.7999,45500.0],["2014-10-27",10.6756,11.2263,10.5974,10.9509,99700.0],["2014-10-28",11.022,11.324,10.8515,11.2795,51400.0],["2014-10-29",11.4199,11.5549,11.0486,11.2351,49500.0],["2014-10-30",11.2351,11.4216,10.9509,11.1019,43400.0],["2014-10-31",11.3861,11.7059,10.9065,11.3506,127600.0],["2014-11-03",11.3328,11.4927,10.7582,11.1286,68600.0],["2014-11-04",11.0575,11.0575,10.4589,10.5335,58200.0],["2014-11-05",10.5868,10.8799,10.3372,10.72,64900.0],["2014-11-06",10.7467,10.9953,10.5157,10.7733,51900.0],["2014-11-07",10.7467,11.0042,10.6223,10.7733,69400.0],["2014-11-10",10.7555,10.7644,10.3834,10.4536,65400.0],["2014-11-11",10.3914,10.649,10.3825,10.5424,51300.0],["2014-11-12",10.5069,10.7289,10.3203,10.6312,92000.0],["2014-11-13",10.5601,10.5601,8.5707,8.7572,524400.0],["2014-11-14",8.7039,8.9881,8.4375,8.5973,170500.0],["2014-11-17",8.6062,8.9348,8.4552,8.7305,133100.0],["2014-11-18",8.7039,9.164,8.5707,8.8815,144200.0],["2014-11-19",8.9526,9.0467,8.7297,8.8726,128900.0],["2014-11-20",8.8194,9.2723,8.6506,9.219,163600.0],["2014-11-21",9.37,9.9296,9.3345,9.7608,306600.0],["2014-11-24",9.7697,10.1427,9.6897,9.9473,113200.0],["2014-11-25",9.974,10.0628,9.8851,9.9651,77900.0],["2014-11-26",10.0272,10.0272,9.7697,9.9296,42600.0],["2014-11-28",10.0272,10.2138,9.5832,9.5832,47500.0],["2014-12-01",9.5832,10.1694,9.5832,9.7519,177800.0],["2014-12-02",9.8319,10.0805,9.7253,9.7342,103400.0],["2014-12-03",9.823,10.0006,9.7253,9.7697,99100.0],["2014-12-04",9.7786,9.9296,9.5832,9.6009,68000.0],["2014-12-05",9.5832,9.9651,9.5832,9.7786,105900.0],["2014-12-08",9.8052,9.8052,9.6365,9.6986,56300.0],["2014-12-09",9.6897,10.1098,9.6365,9.9473,100900.0],["2014-12-10",9.9473,9.9473,9.2101,9.219,76100.0],["2014-12-11",9.4766,9.6897,9.3078,9.4144,77900.0],["2014-12-12",9.3167,9.4588,9.2279,9.2901,59800.0],["2014-12-15",9.5565,9.6631,9.3345,9.3878,70100.0],["2014-12-16",9.3878,9.7608,9.3878,9.5299,111500.0],["2014-12-17",9.6009,9.8674,9.4588,9.8585,94400.0],["2014-12-18",10.0184,10.2049,9.8896,9.9384,83400.0],["2014-12-19",9.9562,10.0006,9.5032,9.5299,208700.0],["2014-12-22",9.5832,9.5832,8.6062,8.7305,86400.0],["2014-12-23",8.8371,8.8949,7.9934,8.5529,72400.0],["2014-12-24",8.6417,8.8904,8.5174,8.8638,36700.0],["2014-12-26",8.8815,8.8815,8.6364,8.7483,27800.0],["2014-12-29",8.7305,8.9259,8.7305,8.8282,36300.0],["2014-12-30",8.846,8.8904,8.7039,8.7128,80700.0],["2014-12-31",8.7838,8.8371,8.5618,8.8194,67400.0],["2015-01-02",8.9526,8.997,8.5263,8.5263,54500.0],["2015-01-05",8.4907,8.5174,8.1444,8.2065,135200.0],["2015-01-06",8.1977,8.2421,7.7536,7.8157,91700.0],["2015-01-07",7.8157,8.0103,7.1567,7.3184,149600.0],["2015-01-08",7.5049,7.5049,7.2296,7.3006,94400.0],["2015-01-09",7.274,7.3628,7.1496,7.2118,55900.0],["2015-01-12",7.194,7.2651,6.5013,6.5723,74100.0],["2015-01-13",6.6611,6.6967,6.0732,6.146,90000.0],["2015-01-14",6.1283,6.519,6.0661,6.4036,107700.0],["2015-01-15",6.519,6.5901,6.3059,6.4569,76300.0],["2015-01-16",6.4302,6.7233,6.3325,6.6345,63900.0],["2015-01-20",6.599,6.7198,6.2171,6.3059,59300.0],["2015-01-21",6.3059,6.3858,6.0838,6.0927,66600.0],["2015-01-22",6.1283,6.3503,5.8174,6.075,100600.0],["2015-01-23",6.1016,6.1087,5.6753,5.9506,93000.0],["2015-01-26",5.9595,6.0217,5.7375,5.8529,56300.0],["2015-01-27",5.8085,6.0092,5.7819,5.9062,48700.0],["2015-01-28",6.0838,6.0945,5.7019,5.7286,59500.0],["2015-01-29",5.7908,5.8352,5.3289,5.5865,54500.0],["2015-01-30",5.5243,5.7464,5.5243,5.6398,57600.0],["2015-02-02",5.7464,5.8423,5.3467,5.4621,71500.0],["2015-02-03",5.5065,5.7019,5.3289,5.6753,189700.0],["2015-02-04",5.6842,5.7357,5.3733,5.3911,68300.0],["2015-02-05",5.5421,5.9773,5.4444,5.924,88600.0],["2015-02-06",5.9062,6.1105,5.7552,6.1016,80000.0],["2015-02-09",6.1194,6.5013,6.0838,6.1194,64200.0],["2015-02-10",6.1727,6.1727,5.9329,6.1105,50400.0],["2015-02-11",6.0394,6.1194,5.7019,5.7552,35900.0],["2015-02-12",5.8529,6.0306,5.8263,5.9062,55700.0],["2015-02-13",5.9151,6.1238,5.9151,6.0039,70200.0],["2015-02-17",6.0128,6.1638,5.9062,5.9329,52900.0],["2015-02-18",5.8707,6.0039,5.773,5.9506,32000.0],["2015-02-19",5.8796,6.1993,5.8174,6.146,37000.0],["2015-02-20",6.1549,6.2615,5.9506,5.9773,71700.0],["2015-02-23",6.0039,6.0039,5.6842,5.7108,35000.0],["2015-02-24",5.7019,5.8263,5.7019,5.7908,23000.0],["2015-02-25",5.8751,5.8751,5.6842,5.7197,27300.0],["2015-02-26",5.7019,5.7019,5.4888,5.5954,16400.0],["2015-02-27",5.6042,5.6042,5.3911,5.4,47400.0],["2015-03-02",5.3822,5.4444,5.3289,5.4177,32000.0],["2015-03-03",5.4177,5.924,5.4177,5.8707,115600.0],["2015-03-04",5.9329,5.9329,5.6042,5.8085,51400.0],["2015-03-05",5.8352,5.8352,5.6398,5.6664,22400.0],["2015-03-06",5.6042,5.6575,5.3822,5.4089,30200.0],["2015-03-09",5.4355,6.0572,5.4355,5.6131,75600.0],["2015-03-10",5.551,5.551,5.4621,5.4621,27600.0],["2015-03-11",5.4888,5.5687,5.4177,5.4266,40000.0],["2015-03-12",5.4888,5.5776,5.4177,5.4533,46400.0],["2015-03-13",5.471,5.5243,4.6539,5.0891,107300.0],["2015-03-16",5.0625,5.0625,4.6841,5.0269,78300.0],["2015-03-17",5.0447,5.2667,5.0447,5.2401,83500.0],["2015-03-18",5.1246,5.5776,5.1246,5.5154,341700.0],["2015-03-19",5.4888,5.7019,5.3289,5.3733,153100.0],["2015-03-20",5.4,5.622,5.3289,5.4355,250200.0],["2015-03-23",5.4533,6.1638,5.4444,6.1371,196000.0],["2015-03-24",6.1638,6.3947,5.8885,6.2704,99800.0],["2015-03-25",6.1904,6.8654,6.1904,6.448,100800.0],["2015-03-26",6.4924,6.4924,6.2082,6.3236,58200.0],["2015-03-27",6.3237,6.5501,6.1549,6.5013,45000.0],["2015-03-30",6.5102,6.5102,6.0528,6.1283,85800.0],["2015-03-31",5.9862,6.0243,5.622,5.6575,100000.0],["2015-04-01",5.6575,5.6575,5.3467,5.4,69300.0],["2015-04-02",5.3822,5.6931,5.2579,5.6664,115800.0],["2015-04-06",5.6042,5.7908,5.4799,5.6931,84800.0],["2015-04-07",5.6575,5.7588,5.5598,5.5954,31300.0],["2015-04-08",5.5954,5.7908,5.5954,5.7641,62600.0],["2015-04-09",5.7197,5.7659,5.471,5.5332,110700.0],["2015-04-10",5.551,5.6309,5.3822,5.4355,63700.0],["2015-04-13",5.4089,5.551,5.1957,5.3378,108200.0],["2015-04-14",5.3556,5.7153,5.2312,5.5154,127000.0],["2015-04-15",5.5065,5.6042,5.3556,5.4266,66400.0],["2015-04-16",5.4089,5.5332,5.3289,5.4,72200.0],["2015-04-17",5.3378,5.4533,5.1957,5.249,101900.0],["2015-04-20",5.2845,5.3822,5.0447,5.0891,134700.0],["2015-04-21",5.1069,5.2294,4.8582,4.9026,129600.0],["2015-04-22",4.9026,5.0269,4.796,4.8316,73600.0],["2015-04-23",4.8671,5.0802,4.7516,5.0625,55800.0],["2015-04-24",5.0802,5.3023,4.9559,5.1424,99200.0],["2015-04-27",5.1424,5.32,5.0092,5.1158,74700.0],["2015-04-28",5.1158,5.3733,5.1158,5.3289,52000.0],["2015-04-29",5.32,5.3289,5.0092,5.1691,82300.0],["2015-04-30",5.1335,5.2223,4.876,4.9204,89300.0],["2015-05-01",5.0003,5.0358,4.7072,4.8671,107100.0],["2015-05-04",4.9292,5.0536,4.9204,5.0181,38400.0],["2015-05-05",4.9914,5.1069,4.9115,5.0181,51000.0],["2015-05-06",5.0181,5.1691,4.9293,5.1246,205300.0],["2015-05-07",5.1158,5.2401,4.9292,5.1602,546600.0],["2015-05-08",5.5421,7.1763,5.5243,6.9276,734800.0],["2015-05-11",6.9365,7.2562,6.3325,7.0875,220300.0],["2015-05-12",7.1052,7.1496,6.7144,7.0697,107400.0],["2015-05-13",7.123,7.1585,6.8743,7.0875,120100.0],["2015-05-14",7.1052,7.2651,6.901,7.1585,93900.0],["2015-05-15",7.123,7.2473,6.972,7.0963,114900.0],["2015-05-18",7.0963,7.5937,6.8477,7.5759,107700.0],["2015-05-19",7.496,7.5049,7.2829,7.3983,98100.0],["2015-05-20",7.4338,7.6381,7.2917,7.425,265500.0],["2015-05-21",7.4605,7.718,7.3983,7.6115,72500.0],["2015-05-22",7.6292,7.6914,7.3539,7.6292,36300.0],["2015-05-26",7.5759,7.6381,6.9631,7.5759,155900.0],["2015-05-27",7.4694,7.7713,7.3006,7.6204,108100.0],["2015-05-28",7.5671,7.7536,7.3672,7.6648,65100.0],["2015-05-29",7.6292,7.6292,7.2473,7.3717,105100.0],["2015-06-01",7.4072,7.6204,7.2029,7.5049,105300.0],["2015-06-02",7.4427,7.9667,7.425,7.8779,77600.0],["2015-06-03",7.8513,8.2509,7.7713,8.0644,54700.0],["2015-06-04",8.0378,8.4819,7.8335,8.0467,94800.0],["2015-06-05",8.0023,8.1097,7.8602,8.0467,49800.0],["2015-06-08",8.0111,8.1444,7.5937,7.8246,71600.0],["2015-06-09",7.8513,7.9134,7.6204,7.7625,33700.0],["2015-06-10",7.8246,8.1444,7.8246,8.0111,51300.0],["2015-06-11",8.0023,8.4019,7.8868,8.171,186500.0],["2015-06-12",8.2421,8.4321,8.02,8.0822,104400.0],["2015-06-15",7.9667,8.2154,7.6346,8.0289,122000.0],["2015-06-16",7.9934,8.171,7.7713,8.02,55700.0],["2015-06-17",8.0733,8.1621,7.798,8.0289,53300.0],["2015-06-18",8.1621,8.2865,7.9579,8.1355,112200.0],["2015-06-19",8.1799,8.393,8.0911,8.2598,163700.0],["2015-06-22",8.3486,8.4197,8.0023,8.0467,77800.0],["2015-06-23",8.0378,8.1888,7.798,8.0378,324000.0],["2015-06-24",8.0378,8.2554,7.8957,8.171,297200.0],["2015-06-25",8.0822,8.2776,8.0023,8.2065,154400.0],["2015-06-26",8.2065,8.3753,8.1266,8.322,131200.0],["2015-06-29",8.2776,8.322,8.0023,8.0822,52800.0],["2015-06-30",8.1532,8.171,7.9312,8.0822,60500.0],["2015-07-01",8.1888,8.5351,8.1621,8.5263,68000.0],["2015-07-02",8.3486,8.3486,7.1496,7.4782,409500.0],["2015-07-06",7.3628,7.3806,6.9809,7.3184,134800.0],["2015-07-07",7.3006,7.647,7.0519,7.5937,131900.0],["2015-07-08",7.4427,7.5475,7.1052,7.3717,125700.0],["2015-07-09",7.4783,7.5404,7.1852,7.4694,86100.0],["2015-07-10",7.6115,7.7269,7.4827,7.5759,70000.0],["2015-07-13",7.5759,7.7891,7.5227,7.6736,76100.0],["2015-07-14",7.7092,7.9934,7.6559,7.7891,46900.0],["2015-07-15",7.8424,7.8957,7.2473,7.4427,84500.0],["2015-07-16",7.4871,7.6115,7.3894,7.4605,122200.0],["2015-07-17",7.4605,7.5298,7.2207,7.3894,61500.0],["2015-07-20",7.3273,7.3894,6.972,7.1052,99600.0],["2015-07-21",7.0697,7.4782,7.0697,7.4605,69900.0],["2015-07-22",7.3806,7.7003,7.1585,7.5404,85800.0],["2015-07-23",7.4605,7.5404,7.2207,7.4072,103100.0],["2015-07-24",7.3806,7.3903,6.7677,6.8654,111600.0],["2015-07-27",6.75,6.8299,5.995,6.075,167700.0],["2015-07-28",6.0394,6.2082,5.9151,6.1638,127100.0],["2015-07-29",6.2082,6.3236,6.0838,6.2171,143200.0],["2015-07-30",6.1549,6.2615,5.8529,5.9329,136000.0],["2015-07-31",5.9506,6.1016,5.9062,6.0128,78000.0],["2015-08-03",6.0128,6.0945,5.7286,5.773,63600.0],["2015-08-04",5.8174,5.9773,5.5776,5.6842,138800.0],["2015-08-05",5.7996,6.6256,5.7996,6.2704,133000.0],["2015-08-06",6.3148,6.3681,5.995,6.1904,137300.0],["2015-08-07",6.1549,6.3672,5.9329,5.9506,96200.0],["2015-08-10",5.9595,6.9098,5.7908,6.8921,102700.0],["2015-08-11",6.8033,6.8832,6.3503,6.4746,59500.0],["2015-08-12",6.4125,6.4835,6.0661,6.2348,92200.0],["2015-08-13",6.972,7.6559,6.3947,7.2917,467600.0],["2015-08-14",6.9898,7.2384,6.6345,6.6967,258400.0],["2015-08-17",6.7233,6.8121,6.3059,6.4746,230200.0],["2015-08-18",6.4924,6.71,6.3503,6.4835,238000.0],["2015-08-19",6.4391,6.6878,6.1549,6.2348,183200.0],["2015-08-20",6.2082,6.4391,6.0661,6.146,152300.0],["2015-08-21",5.9862,6.1371,5.773,5.8352,128600.0],["2015-08-24",5.4977,5.6487,4.9204,5.3733,160700.0],["2015-08-25",5.4977,5.5776,5.2579,5.4355,164200.0],["2015-08-26",5.5243,5.5598,5.36,5.5065,375600.0],["2015-08-27",5.5598,6.1371,5.5154,6.0128,213400.0],["2015-08-28",5.9595,6.4569,5.924,6.4213,58000.0],["2015-08-31",6.4036,6.9542,6.1744,6.7677,111400.0],["2015-09-01",6.4835,6.9098,6.297,6.3681,119700.0],["2015-09-02",6.4746,6.4746,6.0572,6.4391,55300.0],["2015-09-03",6.4569,6.6611,6.1815,6.297,72400.0],["2015-09-04",6.1638,6.3681,5.924,6.3503,47600.0],["2015-09-08",6.297,6.4391,6.1105,6.2526,50300.0],["2015-09-09",6.2792,6.3769,5.995,6.1194,60400.0],["2015-09-10",6.1283,6.1283,5.7108,5.8085,41300.0],["2015-09-11",5.7375,5.7819,5.2667,5.4355,80400.0],["2015-09-14",5.4177,5.4888,5.1868,5.4,75800.0],["2015-09-15",5.3822,5.5687,5.3289,5.4089,50400.0],["2015-09-16",5.3556,5.4888,5.2667,5.4621,62200.0],["2015-09-17",5.4355,5.9595,5.4355,5.8085,146100.0],["2015-09-18",5.7019,5.8067,5.4177,5.7819,78400.0],["2015-09-21",5.7552,5.7694,5.3289,5.3378,74900.0],["2015-09-22",5.2312,5.3271,5.0891,5.1602,146800.0],["2015-09-23",5.1779,5.2632,4.7161,4.7339,126900.0],["2015-09-24",4.6894,4.7827,4.4852,4.7427,174500.0],["2015-09-25",4.7516,4.8546,4.4052,4.4496,93100.0],["2015-09-28",4.4408,4.645,4.4408,4.5473,187000.0],["2015-09-29",4.5473,4.796,4.5296,4.6006,36100.0],["2015-09-30",4.6362,4.7481,4.4852,4.6628,112800.0],["2015-10-01",4.6273,4.6894,4.534,4.6717,75400.0],["2015-10-02",4.6006,5.0269,4.6006,5.0181,72700.0],["2015-10-05",5.0181,5.4089,4.947,5.1513,182100.0],["2015-10-06",5.1069,5.5243,5.1069,5.4621,122000.0],["2015-10-07",5.4177,5.7375,4.9026,5.0447,121900.0],["2015-10-08",5.0714,5.4621,4.9559,5.3733,77200.0],["2015-10-09",5.4,5.7019,5.4,5.6487,66800.0],["2015-10-12",5.6575,5.9773,5.4533,5.6131,44100.0],["2015-10-13",5.5687,5.8263,5.3289,5.5332,156300.0],["2015-10-14",5.5154,5.8529,5.4355,5.5954,107500.0],["2015-10-15",5.5332,5.8529,5.5243,5.7375,70300.0],["2015-10-16",5.7819,6.2064,5.7286,6.0661,60500.0],["2015-10-19",5.9595,6.011,5.4621,5.4977,118600.0],["2015-10-20",5.471,5.5421,5.1246,5.249,68200.0],["2015-10-21",5.2401,5.471,5.098,5.2135,36900.0],["2015-10-22",5.2667,5.6575,5.2667,5.4533,82500.0],["2015-10-23",5.4621,5.6842,5.3378,5.5954,95900.0],["2015-10-26",5.5154,5.5954,4.7605,4.8671,48400.0],["2015-10-27",4.8848,4.9257,4.645,4.6894,61800.0],["2015-10-28",4.6983,5.0269,4.6273,4.876,129200.0],["2015-10-29",4.8138,5.0269,4.796,4.8493,47800.0],["2015-10-30",4.8848,5.1957,4.6983,5.1957,44700.0],["2015-11-02",5.1424,5.551,5.1335,5.3911,72300.0],["2015-11-03",5.3911,5.5954,5.3023,5.3733,47800.0],["2015-11-04",5.3733,5.3733,4.8227,4.9737,82400.0],["2015-11-05",4.9825,5.1513,4.8493,5.0269,49200.0],["2015-11-06",4.9559,5.3023,4.9026,5.1868,42200.0],["2015-11-09",5.1602,5.1868,5.1069,5.1335,38000.0],["2015-11-10",5.098,5.2312,5.0269,5.1246,28200.0],["2015-11-11",5.1424,5.1424,4.9932,5.0625,40800.0],["2015-11-12",5.0447,5.0625,4.7072,4.7339,52000.0],["2015-11-13",4.8138,5.3467,4.7045,4.7871,120000.0],["2015-11-16",4.796,4.9914,4.6006,4.9026,69900.0],["2015-11-17",4.8227,4.8493,4.5385,4.574,65300.0],["2015-11-18",4.5651,4.6006,4.4674,4.5651,134400.0],["2015-11-19",4.645,4.8049,4.4141,4.7339,165200.0],["2015-11-20",4.7605,4.7605,4.05,4.1477,179000.0],["2015-11-23",4.2365,4.2365,3.9079,3.9878,154700.0],["2015-11-24",4.0056,4.3342,3.8901,4.3342,119500.0],["2015-11-25",4.2987,4.4141,4.1388,4.3608,26200.0],["2015-11-27",4.3253,4.4852,4.3253,4.3964,23900.0],["2015-11-30",4.3786,4.4763,4.3164,4.4052,51400.0],["2015-12-01",4.4052,4.4852,4.1699,4.4408,111800.0],["2015-12-02",4.4319,4.6095,4.4123,4.4585,168900.0],["2015-12-03",4.5118,4.5562,4.3608,4.3786,41000.0],["2015-12-04",4.3519,4.4674,4.2276,4.4052,44100.0],["2015-12-07",4.3431,4.3431,4.0056,4.0944,54000.0],["2015-12-08",4.0322,4.1033,3.8279,4.0411,135600.0],["2015-12-09",4.05,4.3786,4.05,4.2631,119900.0],["2015-12-10",4.2098,4.4941,4.2098,4.4852,51900.0],["2015-12-11",4.352,4.5207,4.352,4.4408,272900.0],["2015-12-14",4.3786,4.5118,3.9567,3.9967,87500.0],["2015-12-15",4.0145,4.0944,3.677,3.8723,128300.0],["2015-12-16",3.8723,3.9168,3.7125,3.8013,120200.0],["2015-12-17",3.7747,3.9256,3.6503,3.6858,190200.0],["2015-12-18",3.6858,3.9612,3.6592,3.7214,317400.0],["2015-12-21",3.7391,3.97,3.6459,3.7214,220300.0],["2015-12-22",3.7214,3.7569,3.4904,3.5348,202100.0],["2015-12-23",3.5704,4.1033,3.5704,4.0589,79000.0],["2015-12-24",4.0855,4.1299,3.9434,4.0589,30300.0],["2015-12-28",4.0145,4.2187,3.9612,4.0766,123000.0],["2015-12-29",4.1121,4.2276,3.8102,4.1299,91300.0],["2015-12-30",4.0322,4.3608,4.0322,4.2898,321400.0],["2015-12-31",4.2543,4.3786,3.9967,4.1477,75900.0],["2016-01-04",4.1477,4.1477,3.7702,4.0855,64100.0],["2016-01-05",4.0766,4.2276,3.9878,4.2098,44400.0],["2016-01-06",4.1743,4.3519,4.0855,4.2631,264700.0],["2016-01-07",4.1566,4.2454,3.7302,3.7835,111200.0],["2016-01-08",3.8635,3.8635,3.6592,3.7391,55000.0],["2016-01-11",3.748,3.8102,3.5615,3.6059,75300.0],["2016-01-12",3.6325,3.6858,3.5615,3.677,87900.0],["2016-01-13",3.677,3.748,3.4904,3.5171,117400.0],["2016-01-14",3.5171,3.5171,3.1618,3.2418,119000.0],["2016-01-15",3.1441,3.3927,3.0464,3.3661,101100.0],["2016-01-19",3.4283,3.4602,2.8865,2.9664,189400.0],["2016-01-20",2.9309,2.9309,2.247,2.4602,256500.0],["2016-01-21",2.4868,2.5312,2.398,2.4513,148100.0],["2016-01-22",2.4868,2.6023,2.3803,2.5312,337800.0],["2016-01-25",2.5312,2.5668,2.4602,2.4691,296200.0],["2016-01-26",2.5046,2.6911,2.4691,2.6378,208500.0],["2016-01-27",2.6378,2.7266,2.5756,2.6378,106000.0],["2016-01-28",2.6733,2.7488,2.589,2.7444,66400.0],["2016-01-29",2.8154,3.0108,2.7799,3.002,323900.0],["2016-02-01",3.0108,3.0464,2.8243,3.0197,136500.0],["2016-02-02",2.9753,3.1352,2.922,3.0997,102600.0],["2016-02-03",3.1263,3.2329,2.9931,3.1441,73100.0],["2016-02-04",3.1618,3.597,3.1618,3.2862,68300.0],["2016-02-05",3.2329,3.295,2.9842,2.9842,81600.0],["2016-02-08",2.9575,2.9753,2.7533,2.9575,132400.0],["2016-02-09",2.8954,2.9753,2.6911,2.8332,127700.0],["2016-02-10",2.8243,2.922,2.335,2.3536,105000.0],["2016-02-11",2.3714,2.5046,2.2648,2.3358,125100.0],["2016-02-12",2.3714,2.8154,2.3714,2.771,80600.0],["2016-02-16",2.8243,3.0108,2.771,2.9043,61300.0],["2016-02-17",2.9131,3.2329,2.9131,3.1263,40700.0],["2016-02-18",3.1441,3.2418,2.9007,2.9398,26100.0],["2016-02-19",2.922,3.0597,2.8954,2.922,40800.0],["2016-02-22",2.9664,3.1174,2.9664,3.0908,36300.0],["2016-02-23",3.1174,3.2018,2.9753,3.0375,32700.0],["2016-02-24",3.002,3.0375,2.8599,2.9575,28000.0],["2016-02-25",2.8332,2.9309,2.549,2.7,299500.0],["2016-02-26",2.7089,3.446,2.7089,3.1796,124600.0],["2016-02-29",3.2595,3.3927,3.2418,3.2862,68300.0],["2016-03-01",2.8865,2.9664,2.6645,2.7977,158400.0],["2016-03-02",2.8599,3.2773,2.8243,3.2506,102400.0],["2016-03-03",3.2062,3.748,3.0908,3.2862,189800.0],["2016-03-04",3.2862,4.1743,3.2862,4.1566,344800.0],["2016-03-07",4.2276,4.6095,4.1743,4.4941,241800.0],["2016-03-08",4.4496,4.4674,3.97,4.0322,173200.0],["2016-03-09",4.0056,4.1121,3.7924,4.0411,94000.0],["2016-03-10",2.8865,3.8457,2.7622,3.8102,166900.0],["2016-03-11",3.8812,4.7783,3.7391,4.4408,217600.0],["2016-03-14",4.3164,4.5029,4.0233,4.1832,133200.0],["2016-03-15",4.1566,4.1921,3.7658,4.0145,113200.0],["2016-03-16",4.0233,4.2987,4.0233,4.2187,52800.0],["2016-03-17",4.1921,4.4665,4.0766,4.2987,151100.0],["2016-03-18",4.3342,4.4852,4.1388,4.1743,181400.0],["2016-03-21",4.2365,4.3075,4.0056,4.2454,161900.0],["2016-03-22",4.1033,4.2543,4.0189,4.121,92000.0],["2016-03-23",4.0766,4.0855,3.9168,4.0056,103900.0],["2016-03-24",3.8812,4.3253,3.8635,4.2276,88000.0],["2016-03-28",4.2543,4.4408,3.9967,4.3697,81700.0],["2016-03-29",4.3253,4.7427,4.2454,4.6806,74600.0],["2016-03-30",4.6006,5.0181,4.5296,4.9381,197000.0],["2016-03-31",4.947,5.1513,4.8404,4.9381,164400.0],["2016-04-01",4.9293,4.9293,4.5829,4.8493,72200.0],["2016-04-04",5.0003,5.0003,4.5029,4.6539,98800.0],["2016-04-05",4.6095,4.7161,4.4852,4.6095,47700.0],["2016-04-06",4.5118,4.6362,4.3164,4.5296,146800.0],["2016-04-07",4.4852,4.9026,4.3964,4.7783,156000.0],["2016-04-08",4.8316,5.471,4.7339,5.0003,151500.0],["2016-04-11",5.0802,5.4355,4.9559,5.0269,199900.0],["2016-04-12",5.0358,5.4888,5.0047,5.249,176000.0],["2016-04-13",5.3467,5.4621,5.2756,5.3822,133000.0],["2016-04-14",5.3911,5.5687,5.32,5.5598,123100.0],["2016-04-15",5.5154,5.924,5.4177,5.8618,294200.0],["2016-04-18",5.7908,6.3494,5.7819,6.2792,322800.0],["2016-04-19",6.5368,6.8033,6.3236,6.5812,203400.0],["2016-04-20",6.6967,6.9986,6.5901,6.6167,554300.0],["2016-04-21",6.4835,6.75,6.4391,6.6167,122300.0],["2016-04-22",6.599,7.0963,6.5723,6.8565,206900.0],["2016-04-25",7.0164,7.1052,6.8565,6.8832,222600.0],["2016-04-26",6.75,7.2207,6.7322,7.1141,205100.0],["2016-04-27",7.1585,7.5227,7.1319,7.425,315400.0],["2016-04-28",7.3983,7.8602,7.3983,7.7891,409500.0],["2016-04-29",7.7891,7.9934,7.6115,7.8868,199600.0],["2016-05-02",7.9667,8.4907,7.6914,8.4108,458000.0],["2016-05-03",8.2065,8.3131,7.869,8.2598,252300.0],["2016-05-04",8.2065,8.6417,8.0289,8.2154,267700.0],["2016-05-05",8.2154,8.5352,8.0378,8.1355,360200.0],["2016-05-06",8.3486,9.6098,8.0467,8.9082,507400.0],["2016-05-09",9.0503,9.2901,8.3398,8.6595,391800.0],["2016-05-10",8.9171,9.4233,8.7483,8.9703,448800.0],["2016-05-11",9.0592,9.5521,9.0592,9.4144,358800.0],["2016-05-12",9.521,9.743,8.9171,9.2101,318800.0],["2016-05-13",9.2901,9.7519,9.2723,9.37,759800.0],["2016-05-16",9.8496,10.9154,9.6986,10.3026,1016500.0],["2016-05-17",10.3115,10.7022,10.1516,10.4802,629100.0],["2016-05-18",10.4802,11.2573,10.4447,11.1286,607600.0],["2016-05-19",10.9243,11.0486,10.5246,10.7111,510000.0],["2016-05-20",10.8088,11.1286,10.7467,11.093,357200.0],["2016-05-23",11.3062,11.6437,11.0042,11.1641,567000.0],["2016-05-24",11.6614,12.0345,11.2529,11.8835,630800.0],["2016-05-25",12.0256,12.8871,11.9368,12.6473,662100.0],["2016-05-26",12.8871,13.1802,12.0167,12.3187,564300.0],["2016-05-27",12.3986,12.4341,11.768,12.0966,587800.0],["2016-05-31",12.3809,12.7539,12.1233,12.372,580600.0],["2016-06-01",12.1855,12.3009,11.5638,12.0789,417500.0],["2016-06-02",12.0789,12.2832,11.9279,12.1322,409500.0],["2016-06-03",12.2476,12.8782,12.1677,12.7805,578500.0],["2016-06-06",13.2157,14.1039,13.1447,13.7841,807100.0],["2016-06-07",13.8108,13.9618,13.4111,13.5799,385600.0],["2016-06-08",13.6953,14.166,13.6509,13.9884,376700.0],["2016-06-09",13.7753,13.9884,13.2246,13.8108,401700.0],["2016-06-10",13.5443,13.7753,13.2868,13.3223,484400.0],["2016-06-13",13.1003,13.126,12.2165,12.4519,567000.0],["2016-06-14",12.3809,13.1091,12.1411,12.6651,459100.0],["2016-06-15",12.7272,13.5141,12.594,13.269,287200.0],["2016-06-16",13.0736,13.2424,12.6295,13.1003,244000.0],["2016-06-17",13.0825,13.7397,13.0825,13.2779,628500.0],["2016-06-20",13.2512,14.2105,12.9253,13.873,777900.0],["2016-06-21",13.8996,14.6545,13.6154,14.6279,491600.0],["2016-06-22",14.6279,14.7345,14.3259,14.4147,679000.0],["2016-06-23",14.6634,14.9743,14.2105,14.8766,513400.0],["2016-06-24",14.1483,14.4147,13.5976,13.8463,559400.0],["2016-06-27",13.4999,13.4999,13.0647,13.1091,547100.0],["2016-06-28",13.4022,13.9706,13.4022,13.722,625200.0],["2016-06-29",14.1128,14.7789,13.8792,14.6723,582700.0],["2016-06-30",14.7345,16.2798,14.5746,15.5427,682900.0],["2016-07-01",15.4716,16.1022,15.4716,15.9068,544800.0],["2016-07-05",15.9068,16.1511,14.8677,15.2141,403000.0],["2016-07-06",15.1608,15.7647,14.9387,15.6848,213300.0],["2016-07-07",15.9246,16.191,15.4627,15.667,264700.0],["2016-07-08",16.0134,16.6351,15.7558,16.342,359800.0],["2016-07-11",16.342,17.4433,16.342,16.946,487700.0],["2016-07-12",17.3545,17.3812,16.8216,17.1058,521500.0],["2016-07-13",17.2213,17.3456,16.2621,16.8216,405500.0],["2016-07-14",16.946,17.4256,16.5374,16.5552,429500.0],["2016-07-15",16.6262,16.9726,16.5818,16.8127,337000.0],["2016-07-18",16.644,17.5055,16.6085,17.2302,345700.0],["2016-07-19",16.644,16.644,14.317,14.4414,1968600.0],["2016-07-20",13.2512,13.3134,12.4608,12.5407,7576400.0],["2016-07-21",12.7272,13.0381,11.9101,11.9812,2146500.0],["2016-07-22",12.07,12.8427,12.0256,12.594,1083600.0],["2016-07-25",12.8516,12.8782,11.546,11.6615,1185000.0],["2016-07-26",11.6259,12.372,11.1818,12.1055,1286900.0],["2016-07-27",12.3453,12.6828,12.0167,12.6651,959200.0],["2016-07-28",12.6384,12.9404,12.2654,12.8427,741800.0],["2016-07-29",12.8427,13.047,12.6118,12.8249,1049900.0],["2016-08-01",12.9226,13.1802,12.523,13.0292,769000.0],["2016-08-02",13.1891,13.2157,12.2387,12.3809,561100.0],["2016-08-03",12.4075,12.9306,12.1677,12.7805,331200.0],["2016-08-04",12.7983,13.0647,12.5851,12.7095,335900.0],["2016-08-05",12.816,12.9493,12.6029,12.816,341100.0],["2016-08-08",12.8516,13.0381,12.7894,12.896,532800.0],["2016-08-09",12.7983,12.8871,11.7059,11.9901,873700.0],["2016-08-10",12.3187,12.3986,10.8799,11.5105,1344100.0],["2016-08-11",11.5193,12.1233,11.2795,11.8302,609700.0],["2016-08-12",11.546,11.7503,10.0361,10.2848,1502000.0],["2016-08-15",10.3115,11.1614,10.3115,10.9598,647300.0],["2016-08-16",10.9865,10.9865,10.5246,10.6401,395200.0],["2016-08-17",11.022,11.093,10.649,10.7999,520800.0],["2016-08-18",10.8444,11.2884,10.7644,11.2174,434500.0],["2016-08-19",11.1907,11.2085,10.5521,10.5957,444200.0],["2016-08-22",10.1871,10.8621,9.8851,10.7822,591900.0],["2016-08-23",10.8355,11.0842,10.6978,10.7467,318600.0],["2016-08-24",10.7022,10.7911,10.3381,10.4624,328600.0],["2016-08-25",10.2759,10.9243,10.1338,10.8621,341000.0],["2016-08-26",10.9332,11.4039,10.72,10.8799,426700.0],["2016-08-29",10.6845,11.1197,10.6845,10.8443,391900.0],["2016-08-30",10.7822,10.9172,10.4624,10.6223,316400.0],["2016-08-31",10.4536,10.7911,10.418,10.7378,320700.0],["2016-09-01",10.7911,11.1374,10.6667,11.093,382500.0],["2016-09-02",11.1818,11.7325,10.7289,10.8355,355600.0],["2016-09-06",10.8088,11.2085,10.6578,11.1818,361600.0],["2016-09-07",11.2351,11.5371,11.1685,11.5016,357300.0],["2016-09-08",11.4572,11.6881,11.3151,11.5016,250900.0],["2016-09-09",11.3772,11.4216,10.1338,10.418,525100.0],["2016-09-12",10.0717,10.4802,9.9118,10.4003,375400.0],["2016-09-13",10.0628,10.1605,9.2901,9.4411,441200.0],["2016-09-14",9.4144,9.5876,9.2901,9.4411,221500.0],["2016-09-15",9.1924,9.2723,8.9259,9.1213,381600.0],["2016-09-16",9.0414,9.2723,8.9082,9.1835,264200.0],["2016-09-19",9.3345,9.6542,9.0947,9.1302,282300.0],["2016-09-20",9.068,9.3434,9.0236,9.219,228800.0],["2016-09-21",9.3345,10.0006,9.2812,9.9118,335100.0],["2016-09-22",10.1605,10.3203,9.8319,9.8763,293500.0],["2016-09-23",9.8763,10.1916,9.8763,9.9207,185200.0],["2016-09-26",9.894,10.1338,9.8674,9.9029,126900.0],["2016-09-27",9.8319,9.8319,9.4588,9.5388,198200.0],["2016-09-28",9.7342,10.418,9.7324,10.2493,404000.0],["2016-09-29",10.2759,10.4269,9.823,9.9917,236200.0],["2016-09-30",10.1338,10.1871,9.9384,10.0272,280800.0],["2016-10-03",9.8319,10.2049,8.5263,8.9348,759200.0],["2016-10-04",8.8815,8.8815,7.7625,7.8246,751800.0],["2016-10-05",7.9134,8.6151,7.5671,8.2776,670200.0],["2016-10-06",8.1977,8.4286,8.0467,8.2243,409000.0],["2016-10-07",8.2954,8.3398,7.6736,8.0467,411200.0],["2016-10-10",8.2509,8.5662,8.1,8.3842,582600.0],["2016-10-11",8.4286,8.4481,8.1266,8.3398,331000.0],["2016-10-12",8.3664,8.568,8.1977,8.4286,256000.0],["2016-10-13",8.1799,8.2509,7.8868,8.0555,361600.0],["2016-10-14",8.1177,8.4197,8.1177,8.3753,410900.0],["2016-10-17",8.5174,9.0858,8.4641,8.9082,688100.0],["2016-10-18",8.997,9.0858,8.7394,8.997,317500.0],["2016-10-19",9.0858,9.4411,9.0148,9.3256,357900.0],["2016-10-20",9.1746,9.6453,8.9171,9.4766,451700.0],["2016-10-21",9.4233,9.6098,9.1302,9.2812,459600.0],["2016-10-24",9.4144,9.6365,9.3256,9.4144,169600.0],["2016-10-25",9.5476,9.8141,9.3256,9.4144,173700.0],["2016-10-26",9.37,9.4588,9.0592,9.1036,160400.0],["2016-10-27",9.2368,9.2368,8.7039,8.7483,127800.0],["2016-10-28",8.7039,9.0148,8.6595,8.8371,136700.0],["2016-10-31",8.7039,9.4144,8.7039,9.1036,228100.0],["2016-11-01",9.2812,9.37,8.7261,8.9259,278600.0],["2016-11-02",8.7927,9.1036,8.7483,8.8815,207000.0],["2016-11-03",8.3042,8.7039,7.194,7.5937,546300.0],["2016-11-04",7.3717,7.949,7.2384,7.949,372700.0],["2016-11-07",8.0822,8.3486,7.949,8.0822,335900.0],["2016-11-08",7.9934,8.2154,7.7713,7.8157,181300.0],["2016-11-09",7.949,10.347,7.8157,9.8141,699800.0],["2016-11-10",10.347,10.7467,9.9029,10.569,624900.0],["2016-11-11",10.6578,10.8799,10.1249,10.569,331000.0],["2016-11-14",10.9243,11.546,10.7022,11.5016,464900.0],["2016-11-15",11.546,11.7236,11.1463,11.6792,620500.0],["2016-11-16",11.6792,11.7929,10.8355,11.1463,404600.0],["2016-11-17",11.1019,11.4572,10.9687,11.1463,346200.0],["2016-11-18",11.1463,11.4971,10.9776,11.1907,243700.0],["2016-11-21",11.3684,11.546,10.8799,11.1907,255300.0],["2016-11-22",11.3684,12.4341,11.3684,12.4341,367400.0],["2016-11-23",12.3897,12.6793,11.9989,12.3453,182700.0],["2016-11-25",12.3009,12.7805,11.9013,12.0345,172100.0],["2016-11-28",12.0789,12.2565,11.5904,11.768,302500.0],["2016-11-29",11.6792,13.1891,11.6615,12.5674,525800.0],["2016-11-30",13.1003,13.1891,12.3009,12.7006,335700.0],["2016-12-01",12.745,13.1891,12.523,12.9226,222100.0],["2016-12-02",12.967,13.1003,12.7006,13.1003,285000.0],["2016-12-05",13.3667,13.7442,13.1891,13.4111,314000.0],["2016-12-06",13.4555,14.2105,13.3667,14.0328,355100.0],["2016-12-07",14.2104,14.587,13.7886,14.3437,343500.0],["2016-12-08",14.5213,14.9654,13.8552,14.3437,312100.0],["2016-12-09",14.3881,14.5213,13.6776,14.1216,352300.0],["2016-12-12",14.2549,14.3437,13.5887,14.0328,262900.0],["2016-12-13",14.0328,14.166,13.4111,13.722,270400.0],["2016-12-14",13.5443,14.0772,13.4999,13.6332,189100.0],["2016-12-15",13.4111,14.0994,13.0114,13.8552,203800.0],["2016-12-16",13.8996,14.2105,13.4555,13.722,409000.0],["2016-12-19",13.5887,13.7664,12.7894,13.3223,280500.0],["2016-12-20",13.3223,13.6776,13.1491,13.4999,209300.0],["2016-12-21",13.4999,13.5887,13.1003,13.2779,105000.0],["2016-12-22",13.3667,13.4999,12.7006,12.8338,138900.0],["2016-12-23",12.8782,12.8782,12.0567,12.4341,179600.0],["2016-12-27",12.5674,13.2335,12.5674,12.7894,116100.0],["2016-12-28",12.8338,13.0114,12.4786,12.5674,95900.0],["2016-12-29",12.5674,12.8338,12.0789,12.3897,99700.0],["2016-12-30",12.523,12.523,11.6792,11.8568,229500.0],["2017-01-03",12.2565,12.523,11.4661,12.0345,293200.0],["2017-01-04",12.0345,12.967,12.0345,12.967,196000.0],["2017-01-05",13.0114,13.0558,12.2565,12.6118,187100.0],["2017-01-06",12.6118,12.6562,12.1677,12.2565,194100.0],["2017-01-09",12.7006,13.1891,11.9235,11.9901,203900.0],["2017-01-10",12.2565,12.7894,12.2121,12.6562,313100.0],["2017-01-11",12.6562,12.8782,12.3453,12.6118,126600.0],["2017-01-12",12.6562,12.6562,11.8213,12.0345,180200.0],["2017-01-13",11.9901,12.0789,9.9029,10.0361,641400.0],["2017-01-17",9.9473,10.2138,9.2368,9.5476,357000.0],["2017-01-18",9.5476,9.9917,9.3256,9.9473,230800.0],["2017-01-19",9.8585,9.8585,9.2812,9.4588,195100.0],["2017-01-20",9.5476,9.7697,9.3256,9.5921,275800.0],["2017-01-23",9.6365,9.6809,9.1036,9.1924,221400.0],["2017-01-24",9.3256,9.7697,9.3256,9.4144,244500.0],["2017-01-25",9.5032,9.5921,8.9703,9.5921,225000.0],["2017-01-26",9.5032,9.6365,9.2812,9.4588,331900.0],["2017-01-27",9.4588,9.6809,9.37,9.5921,244800.0],["2017-01-30",9.5032,9.5032,9.0148,9.2368,216600.0],["2017-01-31",9.3256,9.481,8.9259,9.4144,284200.0],["2017-02-01",9.4144,9.6809,8.8815,9.1036,327700.0],["2017-02-02",9.148,9.5254,8.9703,9.1924,152400.0],["2017-02-03",9.3256,9.4588,8.9703,9.37,236300.0],["2017-02-06",9.2812,9.4144,9.1036,9.148,172600.0],["2017-02-07",9.1036,9.2812,9.037,9.148,242300.0],["2017-02-08",9.1036,9.5476,9.0148,9.5032,269800.0],["2017-02-09",9.5032,10.347,9.4588,10.1694,308500.0],["2017-02-10",10.3914,10.5246,9.9029,9.9473,137500.0],["2017-02-13",10.2138,10.569,9.8772,10.2582,287200.0],["2017-02-14",10.2138,10.347,10.0361,10.1249,150000.0],["2017-02-15",10.1249,10.4802,10.0361,10.1249,196700.0],["2017-02-16",10.2138,10.7022,10.1694,10.6578,344100.0],["2017-02-17",10.569,10.7022,10.299,10.347,281200.0],["2017-02-21",10.4358,10.8355,10.4358,10.569,428500.0],["2017-02-22",10.5246,10.68,10.3914,10.6578,231800.0],["2017-02-23",10.7911,10.8559,9.37,9.8141,323200.0],["2017-02-24",9.5476,9.823,9.3256,9.4144,147100.0],["2017-02-27",9.5476,10.0805,9.4588,9.8585,247900.0],["2017-02-28",9.8585,10.0361,9.4588,9.6365,137800.0],["2017-03-01",9.9917,10.8355,9.9029,10.6134,338100.0],["2017-03-02",10.6578,10.7022,9.6365,9.9029,233100.0],["2017-03-03",9.9473,10.1694,9.9029,9.9473,193700.0],["2017-03-06",9.6809,9.894,9.2812,9.6365,153200.0],["2017-03-07",9.6365,9.6365,9.1036,9.1924,255600.0],["2017-03-08",9.1036,9.4144,9.0148,9.0148,216700.0],["2017-03-09",8.8371,9.1036,8.5707,8.6151,226900.0],["2017-03-10",8.7039,8.7483,8.2154,8.4819,272800.0],["2017-03-13",8.6151,9.2368,8.5707,9.0148,322300.0],["2017-03-14",8.3486,9.37,8.3486,9.2368,483700.0],["2017-03-15",9.37,10.3914,9.3256,10.1249,457000.0],["2017-03-16",10.347,10.8355,10.347,10.4358,358500.0],["2017-03-17",10.4802,11.1019,10.3026,10.5246,492700.0],["2017-03-20",10.5246,10.5246,10.0805,10.2582,309100.0],["2017-03-21",10.3914,10.3914,9.4144,9.7253,290100.0],["2017-03-22",9.6365,9.9917,9.3789,9.7697,318100.0],["2017-03-23",9.8141,9.9029,9.6365,9.8141,157300.0],["2017-03-24",9.8585,9.9473,9.6365,9.7253,163100.0],["2017-03-27",9.5032,9.8585,8.9703,9.5921,352400.0],["2017-03-28",9.5921,9.9473,9.4144,9.7697,441700.0],["2017-03-29",9.7697,9.9917,9.5921,9.7253,200100.0],["2017-03-30",9.9473,11.0575,9.8141,10.9687,407800.0],["2017-03-31",10.8799,11.6792,10.7244,11.1907,335900.0],["2017-04-03",11.2351,11.4572,10.8799,11.1907,221100.0],["2017-04-04",11.1907,11.4128,10.9687,11.2795,243000.0],["2017-04-05",11.324,11.6348,10.3914,10.7911,319000.0],["2017-04-06",10.8355,10.9243,10.3914,10.9243,248500.0],["2017-04-07",11.1907,12.967,11.1907,11.9901,820000.0],["2017-04-10",12.0789,12.2121,11.4572,11.9457,209700.0],["2017-04-11",11.9013,12.2343,11.6126,12.2121,179300.0],["2017-04-12",12.0345,12.0345,11.1019,11.1907,145500.0],["2017-04-13",11.1907,11.324,10.6134,10.6134,164600.0],["2017-04-17",10.9687,11.1019,10.7467,10.8355,359200.0],["2017-04-18",10.7467,11.2351,10.7467,11.0575,185100.0],["2017-04-19",11.2351,11.2795,10.7467,10.8355,264900.0],["2017-04-20",11.1463,11.4794,10.8799,11.2795,222200.0],["2017-04-21",11.2795,11.3684,10.9687,11.2795,145700.0],["2017-04-24",11.6348,11.7236,11.3684,11.5016,233700.0],["2017-04-25",11.7236,13.0114,11.7236,12.7006,470100.0],["2017-04-26",12.2121,12.8338,12.1233,12.6562,171400.0],["2017-04-27",12.7006,12.7006,11.9901,12.1233,254700.0],["2017-04-28",12.2121,12.5674,12.1233,12.1677,140000.0],["2017-05-01",12.1677,12.6562,11.9901,12.3453,282400.0],["2017-05-02",12.2565,12.4341,11.6348,11.6792,170500.0],["2017-05-03",11.546,11.7236,10.6578,10.9687,417200.0],["2017-05-04",11.1907,11.5904,9.1702,9.2368,614600.0],["2017-05-05",9.4144,9.4144,8.4819,8.8815,629800.0],["2017-05-08",8.8815,8.8815,8.393,8.7039,390500.0],["2017-05-09",8.7483,9.3531,8.5485,9.1924,519700.0],["2017-05-10",9.2368,9.2368,8.7927,8.9703,514900.0],["2017-05-11",9.0148,9.2368,8.6151,8.7483,331700.0],["2017-05-12",8.7039,8.7927,7.8602,7.949,619100.0],["2017-05-15",8.1266,8.4819,8.0822,8.4819,526700.0],["2017-05-16",8.4375,8.7705,8.3042,8.7039,312000.0],["2017-05-17",8.5707,8.6444,7.9268,8.1266,490000.0],["2017-05-18",8.1266,8.171,7.7713,7.949,466000.0],["2017-05-19",8.0378,8.4819,7.8157,8.2598,431200.0],["2017-05-22",8.4819,8.5263,8.0378,8.2154,339800.0],["2017-05-23",8.2598,8.6151,8.0378,8.4375,287900.0],["2017-05-24",8.393,8.9259,8.1977,8.5263,556000.0],["2017-05-25",8.5263,8.6595,8.3264,8.3486,419200.0],["2017-05-26",8.3486,8.3486,7.4161,7.7713,634700.0],["2017-05-30",7.6381,7.8157,7.5493,7.7713,423100.0],["2017-05-31",7.8157,7.8157,6.9276,7.4161,654100.0],["2017-06-01",7.5493,7.9046,7.4383,7.8157,431900.0],["2017-06-02",7.6825,7.9046,7.5493,7.6825,439600.0],["2017-06-05",7.7713,8.171,7.7269,7.9934,424000.0],["2017-06-06",7.949,8.1932,7.7713,8.0822,287200.0],["2017-06-07",8.0822,8.3042,7.7713,7.8157,335200.0],["2017-06-08",7.7713,8.9481,7.5937,8.8815,607900.0],["2017-06-09",8.9259,9.148,8.4375,8.5263,430500.0],["2017-06-12",8.6151,9.1036,8.5263,9.0592,349100.0],["2017-06-13",9.1036,9.4544,8.9881,9.148,343100.0],["2017-06-14",9.0592,9.1036,8.3042,8.5263,410500.0],["2017-06-15",8.2598,8.4819,7.9046,8.0378,319400.0],["2017-06-16",8.0378,8.171,7.7713,7.949,263300.0],["2017-06-19",8.0378,8.171,7.8157,7.949,281300.0],["2017-06-20",7.8157,7.9046,7.6381,7.8602,200700.0],["2017-06-21",7.9046,8.1328,7.6381,7.6825,276300.0],["2017-06-22",7.6825,7.9934,7.6825,7.949,198400.0],["2017-06-23",8.0822,8.2598,7.8157,8.1266,453500.0],["2017-06-26",8.0822,8.3042,7.8602,8.0822,256700.0],["2017-06-27",8.2154,8.5263,7.9046,7.9934,237600.0],["2017-06-28",7.8602,8.7927,7.6781,8.4819,496000.0],["2017-06-29",8.6151,8.8815,8.0822,8.393,367000.0],["2017-06-30",8.3486,8.8815,8.3486,8.7927,418200.0],["2017-07-03",8.8815,9.1036,8.8371,8.8815,168400.0],["2017-07-05",8.8815,8.9703,8.393,8.5707,166200.0],["2017-07-06",8.4819,8.7039,7.9046,7.9934,343900.0],["2017-07-07",7.9934,8.3042,7.7713,8.2598,233900.0],["2017-07-10",8.1266,8.5041,7.949,8.3486,189500.0],["2017-07-11",8.3042,8.4375,7.9934,8.0378,358500.0],["2017-07-12",8.2598,8.4819,7.8602,7.9046,392700.0],["2017-07-13",7.9046,8.3042,7.7713,8.0378,431900.0],["2017-07-14",8.0822,8.2598,7.9046,7.9934,283400.0],["2017-07-17",7.9934,8.2376,7.9046,7.9934,353500.0],["2017-07-18",7.949,8.3042,7.8602,8.2598,389900.0],["2017-07-19",8.171,8.5263,7.9934,8.2598,269000.0],["2017-07-20",8.3042,8.3042,7.949,7.9934,551000.0],["2017-07-21",8.0822,8.0822,7.8602,7.9046,266000.0],["2017-07-24",7.8602,7.949,7.6825,7.8602,292000.0],["2017-07-25",7.949,8.4819,7.949,8.1266,305600.0],["2017-07-26",8.2154,8.3042,7.7713,7.9046,355000.0],["2017-07-27",7.949,8.0822,7.7269,7.9046,301100.0],["2017-07-28",7.8602,7.8602,7.5715,7.7269,476500.0],["2017-07-31",7.7713,7.8513,7.5493,7.6825,236600.0],["2017-08-01",7.7269,7.8157,7.5049,7.6825,243300.0],["2017-08-02",7.5493,7.6381,7.425,7.5937,243900.0],["2017-08-03",7.5937,7.6381,7.3273,7.5937,263400.0],["2017-08-04",7.6825,7.6825,7.0164,7.5493,456700.0],["2017-08-07",7.5493,7.6381,7.1718,7.2829,344200.0],["2017-08-08",7.2829,7.4605,7.0608,7.2829,697200.0],["2017-08-09",7.1496,7.2384,6.9365,7.0164,345600.0],["2017-08-10",7.0608,7.838,6.9276,7.6825,545600.0],["2017-08-11",7.0608,7.6381,7.0164,7.3717,208400.0],["2017-08-14",7.4161,7.5493,7.0608,7.1052,292200.0],["2017-08-15",7.1052,7.194,6.9276,7.0608,328100.0],["2017-08-16",7.3273,7.8157,7.2829,7.6381,360600.0],["2017-08-17",7.5049,7.6381,6.9276,6.972,339800.0],["2017-08-18",6.9276,7.1052,6.8832,7.0608,228300.0],["2017-08-21",7.0608,7.2384,6.972,7.0164,179300.0],["2017-08-22",7.0164,7.1052,6.8832,7.0608,206100.0],["2017-08-23",7.0164,7.2829,6.972,7.194,113200.0],["2017-08-24",7.2384,7.3273,7.0608,7.194,108200.0],["2017-08-25",7.3273,7.3273,6.7944,6.8388,310100.0],["2017-08-28",6.9276,7.3495,6.8388,7.2829,355900.0],["2017-08-29",7.194,7.6825,7.1052,7.6381,309800.0],["2017-08-30",7.6381,7.8602,7.4605,7.6381,268400.0],["2017-08-31",7.7269,7.8602,7.5049,7.6381,184900.0],["2017-09-01",7.6825,7.7713,7.4605,7.6381,152900.0],["2017-09-05",7.6825,7.8157,7.5049,7.6381,287600.0],["2017-09-06",7.6381,7.8602,7.5493,7.7713,241800.0],["2017-09-07",7.7713,7.9934,7.5937,7.949,253700.0],["2017-09-08",7.8157,7.9046,7.5937,7.7269,221900.0],["2017-09-11",7.7713,7.9046,7.5049,7.6381,246900.0],["2017-09-12",7.6825,8.171,7.5493,7.9934,547800.0],["2017-09-13",7.9046,7.9046,7.7713,7.8157,282100.0],["2017-09-14",7.7713,7.7713,7.5493,7.6381,174700.0],["2017-09-15",7.5937,7.9934,7.5937,7.949,323900.0],["2017-09-18",7.949,8.3486,7.9046,8.171,285600.0],["2017-09-19",8.1266,8.5263,7.9934,8.4819,217800.0],["2017-09-20",8.4375,8.8815,8.4375,8.7483,282400.0],["2017-09-21",8.6595,8.6595,8.3486,8.393,233400.0],["2017-09-22",8.3486,8.5263,8.2154,8.4819,171100.0],["2017-09-25",8.4819,8.5529,8.1266,8.171,192400.0],["2017-09-26",8.1266,8.3042,8.0822,8.2154,390000.0],["2017-09-27",8.3042,8.7483,8.1266,8.6151,283800.0],["2017-09-28",8.5263,8.5707,8.171,8.4375,233100.0],["2017-09-29",8.3042,9.7919,8.171,9.6365,792400.0],["2017-10-02",9.6365,9.8141,9.2368,9.5032,388500.0],["2017-10-03",9.5032,9.6933,9.2812,9.5476,210000.0],["2017-10-04",9.4588,9.6365,9.0592,9.1924,333600.0],["2017-10-05",9.37,9.37,9.148,9.2812,170600.0],["2017-10-06",9.2368,9.3034,8.7039,8.7927,262600.0],["2017-10-09",8.8371,8.9259,8.282,8.5263,173600.0],["2017-10-10",8.6151,8.8371,8.3486,8.4375,336900.0],["2017-10-11",8.4375,8.4819,8.3042,8.393,315900.0],["2017-10-12",8.3486,8.4819,8.3042,8.4375,160200.0],["2017-10-13",8.5707,8.9259,8.393,8.4819,231400.0],["2017-10-16",8.6595,8.9481,8.5707,8.8371,372900.0],["2017-10-17",8.7483,8.7927,8.0378,8.1266,286600.0],["2017-10-18",8.0822,8.1577,7.8157,7.8157,216400.0],["2017-10-19",7.7713,7.949,7.5937,7.8602,184800.0],["2017-10-20",7.9934,7.9934,7.8406,7.949,150300.0],["2017-10-23",7.9934,8.2154,7.7713,8.1266,280500.0],["2017-10-24",8.1266,8.6595,8.1266,8.6151,228900.0],["2017-10-25",8.6151,8.6151,8.0822,8.3042,193900.0],["2017-10-26",8.3042,8.3042,8.0378,8.1266,268100.0],["2017-10-27",8.0822,8.171,7.7269,8.1266,202700.0],["2017-10-30",8.0822,8.1266,7.7935,7.9934,261100.0],["2017-10-31",7.9934,8.06,7.7047,7.8157,451900.0],["2017-11-01",7.9934,8.6151,7.8824,7.9934,294200.0],["2017-11-02",7.949,8.3042,7.9046,7.9934,246200.0],["2017-11-03",7.9934,8.0378,7.7713,7.9934,263900.0],["2017-11-06",7.9046,8.2154,7.8602,7.949,158700.0],["2017-11-07",7.949,7.9934,7.6381,7.9046,445400.0],["2017-11-08",8.2598,8.4375,7.4605,7.9046,356100.0],["2017-11-09",7.8157,7.949,7.5937,7.8602,311100.0],["2017-11-10",7.8157,7.9934,7.6825,7.9046,305200.0],["2017-11-13",7.6825,7.949,7.6381,7.7713,334100.0],["2017-11-14",7.5937,7.7269,7.3273,7.6381,428500.0],["2017-11-15",7.5493,7.6603,7.3717,7.5937,153100.0],["2017-11-16",7.7713,7.949,7.5493,7.6381,153200.0],["2017-11-17",7.5937,7.7713,7.5271,7.5493,128800.0],["2017-11-20",7.5493,7.9046,7.3717,7.8602,190600.0],["2017-11-21",7.3717,8.0378,7.3717,7.9934,519100.0],["2017-11-22",8.0378,8.282,7.9046,8.0822,359800.0],["2017-11-24",8.2154,8.2598,7.7269,7.949,194000.0],["2017-11-27",7.9934,7.9934,7.5937,7.7269,257300.0],["2017-11-28",7.8157,7.9046,7.5937,7.8602,258000.0],["2017-11-29",7.8157,8.2598,7.8157,8.2154,455200.0],["2017-11-30",8.3042,8.4375,8.171,8.2154,219700.0],["2017-12-01",8.2598,8.2598,7.8157,7.9934,156900.0],["2017-12-04",8.0822,8.5263,8.0822,8.3486,183700.0],["2017-12-05",8.3486,8.4819,8.2154,8.3042,472800.0],["2017-12-06",8.3042,8.393,8.0378,8.171,236400.0],["2017-12-07",8.2154,8.3486,8.1266,8.171,147000.0],["2017-12-08",8.2598,8.282,8.1266,8.171,130900.0],["2017-12-11",8.2154,8.393,8.0378,8.0822,148700.0],["2017-12-12",8.1266,8.171,7.7713,7.8602,144300.0],["2017-12-13",7.9046,7.9712,7.6825,7.7269,224900.0],["2017-12-14",7.7269,7.8602,7.5937,7.7713,297600.0],["2017-12-15",7.8157,7.9046,7.6381,7.8602,273100.0],["2017-12-18",7.949,8.4375,7.8602,8.393,253800.0],["2017-12-19",8.4375,8.8815,8.3264,8.7039,213400.0],["2017-12-20",8.7483,9.4588,8.5707,9.148,246000.0],["2017-12-21",9.148,9.5032,9.1258,9.4144,155500.0],["2017-12-22",9.4144,9.4144,8.9703,9.148,110700.0],["2017-12-26",9.1924,9.37,9.1924,9.2812,68900.0],["2017-12-27",9.2812,9.37,8.9259,9.0148,135700.0],["2017-12-28",9.1036,9.1924,8.9259,9.148,108300.0],["2017-12-29",9.148,9.2812,9.0148,9.2368,106700.0],["2018-01-02",9.37,9.5921,9.2812,9.4588,166900.0],["2018-01-03",9.4144,9.5388,9.148,9.3256,127400.0],["2018-01-04",9.37,9.5921,9.2812,9.37,154600.0],["2018-01-05",9.2812,9.5921,9.1924,9.5921,284300.0],["2018-01-08",9.6365,9.6365,9.37,9.5476,250100.0],["2018-01-09",9.5032,9.5476,9.0592,9.4144,231200.0],["2018-01-10",9.4588,9.4588,8.9703,9.0148,148400.0],["2018-01-11",9.148,10.9243,9.0592,10.6578,470000.0],["2018-01-12",10.6578,11.1907,10.5246,11.0575,480400.0],["2018-01-16",10.9687,11.1463,10.1249,10.1694,293500.0],["2018-01-17",10.3026,10.7911,10.1249,10.7911,141600.0],["2018-01-18",10.7467,11.2795,10.7022,11.0575,218700.0],["2018-01-19",11.0131,11.2351,10.8355,11.1907,167600.0],["2018-01-22",11.1907,11.1907,10.7911,11.1463,121700.0],["2018-01-23",11.2351,11.2351,10.7467,11.1463,187200.0],["2018-01-24",11.2795,11.4572,10.9243,11.1907,161600.0],["2018-01-25",11.1463,11.2351,10.1249,10.3026,286700.0],["2018-01-26",10.3914,10.4358,9.37,9.6365,482300.0],["2018-01-29",9.6365,9.7253,9.37,9.4144,254300.0],["2018-01-30",9.2812,9.5032,8.8815,9.3256,386000.0],["2018-01-31",9.5032,9.5032,8.8371,8.8815,235800.0],["2018-02-01",8.9703,9.3256,8.7483,9.148,195600.0],["2018-02-02",8.9703,9.1036,8.5707,8.6595,235900.0],["2018-02-05",8.5707,8.8593,8.0378,8.0822,258600.0],["2018-02-06",7.9046,8.9259,7.7802,8.6151,298500.0],["2018-02-07",8.5263,8.7581,8.1932,8.2598,138700.0],["2018-02-08",8.3042,8.3042,7.8602,7.9934,208900.0],["2018-02-09",8.2154,8.3486,7.6825,8.2598,269400.0],["2018-02-12",8.3486,9.2812,8.3486,9.148,354900.0],["2018-02-13",9.0592,9.8585,9.0592,9.5032,341100.0],["2018-02-14",9.3256,10.1694,9.3256,10.0361,320200.0],["2018-02-15",10.1694,10.4802,9.9029,10.3914,217500.0],["2018-02-16",10.2582,10.8976,9.9917,10.3914,284800.0],["2018-02-20",10.2582,10.6578,10.1027,10.1249,193600.0],["2018-02-21",10.2138,10.5246,10.1249,10.2138,119400.0],["2018-02-22",10.3914,10.4136,9.5921,9.6809,199800.0],["2018-02-23",9.8141,9.8585,9.4144,9.5476,106400.0],["2018-02-26",9.6365,9.7697,9.4144,9.7253,158500.0],["2018-02-27",9.6809,9.7697,9.4588,9.6365,151100.0],["2018-02-28",9.6365,9.7697,8.9259,8.9703,322800.0],["2018-03-01",9.1036,9.4588,8.9926,9.2368,392600.0],["2018-03-02",9.1924,9.2812,8.8815,9.0592,219700.0],["2018-03-05",8.9259,9.1036,8.7927,8.9703,182800.0],["2018-03-06",8.2598,8.8815,8.0378,8.2598,548500.0],["2018-03-07",8.2598,9.0236,8.2598,9.0148,343600.0],["2018-03-08",9.0592,9.4588,8.5263,8.9259,288400.0],["2018-03-09",9.0592,9.0769,8.5707,8.7483,250300.0],["2018-03-12",8.7927,9.1258,8.7483,9.0592,252700.0],["2018-03-13",9.0592,9.1924,8.5263,8.6595,214500.0],["2018-03-14",8.7483,8.7483,7.9046,8.1266,382500.0],["2018-03-15",8.2154,8.2154,7.8157,8.0378,232700.0],["2018-03-16",7.9934,8.3042,7.8602,8.2598,252600.0],["2018-03-19",8.171,8.2154,7.6825,7.9046,251600.0],["2018-03-20",7.9934,8.0378,7.5493,7.5937,151200.0],["2018-03-21",7.5937,8.0822,7.5049,7.8602,154400.0],["2018-03-22",7.6825,7.949,7.3273,7.3717,305400.0],["2018-03-23",7.4161,7.4161,7.0164,7.0164,328400.0],["2018-03-26",7.2384,7.3717,6.972,7.2829,436200.0],["2018-03-27",7.3273,7.5049,6.972,7.0164,316800.0],["2018-03-28",7.0164,7.194,6.972,7.1052,187200.0],["2018-03-29",7.1052,7.4605,7.1052,7.2384,855100.0],["2018-04-02",7.194,7.5049,7.1052,7.194,574100.0],["2018-04-03",7.2829,7.4161,7.0164,7.2384,228300.0],["2018-04-04",7.2384,7.4605,7.0164,7.3717,428200.0],["2018-04-05",7.5493,8.0378,7.4161,7.8157,417100.0],["2018-04-06",7.6825,7.8157,7.0608,7.2384,389900.0],["2018-04-09",7.3717,7.7269,7.194,7.5493,248700.0],["2018-04-10",7.8157,7.9934,7.6381,7.7713,240100.0],["2018-04-11",7.7713,7.9046,7.6381,7.8602,215600.0],["2018-04-12",7.949,8.5263,7.7935,8.3486,282500.0],["2018-04-13",8.4819,8.4819,8.0378,8.171,241700.0],["2018-04-16",8.2598,8.4375,7.8157,8.393,247700.0],["2018-04-17",8.4375,8.7927,8.393,8.6595,234200.0],["2018-04-18",8.7927,9.148,8.7261,8.7927,264100.0],["2018-04-19",8.8371,9.3256,8.7483,9.1924,304700.0],["2018-04-20",9.148,9.148,8.6595,9.0148,258800.0],["2018-04-23",9.0148,9.0592,8.6151,8.8815,251400.0],["2018-04-24",8.9703,9.2368,8.5485,8.7927,206500.0],["2018-04-25",8.7927,9.148,8.6595,9.1036,250000.0],["2018-04-26",9.1036,9.3256,8.9703,9.148,292300.0],["2018-04-27",9.2368,9.3256,8.8815,9.148,168100.0],["2018-04-30",9.148,9.1924,8.7483,8.9259,177400.0],["2018-05-01",8.7927,8.9259,8.5058,8.7039,192100.0],["2018-05-02",8.7927,8.9259,8.6595,8.7039,157000.0],["2018-05-03",9.0148,10.0361,8.9259,9.7253,766600.0],["2018-05-04",9.7253,10.4802,9.6365,10.2582,351600.0],["2018-05-07",10.569,10.6134,10.1249,10.2582,393800.0],["2018-05-08",10.1249,10.4136,10.1249,10.3026,379500.0],["2018-05-09",10.3914,10.3914,9.9917,10.1694,238000.0],["2018-05-10",10.2582,10.347,10.1694,10.2138,245000.0],["2018-05-11",10.2138,10.3026,10.0805,10.1694,215700.0],["2018-05-14",10.2582,10.3914,10.1694,10.347,184000.0],["2018-05-15",10.1694,10.3914,10.0805,10.3026,217700.0],["2018-05-16",10.347,10.6578,10.2138,10.5246,282500.0],["2018-05-17",10.569,11.1019,10.569,10.7911,376900.0],["2018-05-18",10.8355,10.8799,10.6578,10.7911,124300.0],["2018-05-21",10.7911,10.7911,10.4802,10.7911,117200.0],["2018-05-22",10.7911,10.9687,10.5024,10.569,211000.0],["2018-05-23",10.4802,10.6134,10.2582,10.347,138800.0],["2018-05-24",10.3914,10.7022,10.1694,10.4358,151800.0],["2018-05-25",10.3914,10.3914,10.0805,10.1249,120200.0],["2018-05-29",9.9473,10.347,9.8585,10.2138,109200.0],["2018-05-30",10.3026,10.9465,10.3026,10.8799,226200.0],["2018-05-31",11.0131,11.1907,10.7911,10.9687,285800.0],["2018-06-01",11.1463,11.3684,10.8399,11.2795,355100.0],["2018-06-04",11.4128,11.5016,10.7911,10.8799,196600.0],["2018-06-05",10.9243,11.0131,10.4358,10.8799,310900.0],["2018-06-06",10.8799,10.9243,10.4802,10.7911,161300.0],["2018-06-07",10.8799,10.9687,10.6578,10.9243,194200.0],["2018-06-08",10.9243,10.9687,10.7022,10.7911,179400.0],["2018-06-11",10.7911,10.9243,10.6134,10.8355,116800.0],["2018-06-12",10.8355,10.9687,10.7022,10.7911,173300.0],["2018-06-13",10.8355,10.9243,10.4802,10.6578,170200.0],["2018-06-14",10.8355,10.9243,10.5246,10.8799,135400.0],["2018-06-15",10.8355,10.9243,10.569,10.8799,228300.0],["2018-06-18",10.7911,11.0131,10.7911,10.9687,251500.0],["2018-06-19",10.8355,10.8799,10.5246,10.569,147500.0],["2018-06-20",10.7467,10.8799,10.4358,10.8355,150100.0],["2018-06-21",10.7911,10.7911,9.9917,10.0361,234200.0],["2018-06-22",10.2138,10.569,10.1249,10.5246,455100.0],["2018-06-25",10.347,10.347,9.9029,10.0805,241500.0],["2018-06-26",10.1249,10.4358,9.9029,10.347,139600.0],["2018-06-27",10.347,10.3914,10.0805,10.2582,169700.0],["2018-06-28",10.2582,10.2582,9.8141,9.8585,205200.0],["2018-06-29",10.2138,10.8799,9.8141,9.9029,277800.0],["2018-07-02",9.8141,10.7022,9.8141,10.6578,278200.0],["2018-07-03",10.6578,10.9021,10.4358,10.569,164400.0],["2018-07-05",10.6578,10.8799,10.569,10.8355,166500.0],["2018-07-06",10.7911,10.8799,10.6134,10.8799,129300.0],["2018-07-09",10.8799,10.8799,10.2138,10.7467,224200.0],["2018-07-10",10.8799,11.0353,10.5246,10.7911,144500.0],["2018-07-11",9.9473,10.8799,9.9473,10.6134,119900.0],["2018-07-12",10.7467,11.1019,10.6134,10.7467,290100.0],["2018-07-13",10.7022,10.9687,10.6578,10.7467,133100.0],["2018-07-16",10.7467,10.8799,10.3026,10.4802,160000.0],["2018-07-17",10.4802,10.6134,10.3026,10.347,122000.0],["2018-07-18",10.347,10.4802,10.1694,10.347,184200.0],["2018-07-19",10.347,10.347,10.0805,10.1694,171700.0],["2018-07-20",10.2138,10.569,10.1694,10.3914,287100.0],["2018-07-23",10.347,10.9243,10.3026,10.7022,264400.0],["2018-07-24",10.9243,11.4128,10.8799,11.1019,257100.0],["2018-07-25",11.1019,11.324,10.9687,11.2795,319600.0],["2018-07-26",11.2351,11.3018,10.9243,11.2351,244100.0],["2018-07-27",11.324,11.324,10.8355,10.8799,128000.0],["2018-07-30",10.9243,11.0131,10.7467,10.8355,201500.0],["2018-07-31",10.8355,10.8355,10.1694,10.2582,260300.0],["2018-08-01",10.1694,10.3381,10.0361,10.1249,169500.0],["2018-08-02",10.4802,10.8799,9.2368,9.5476,314500.0],["2018-08-03",9.6365,10.0361,9.5476,9.9029,210800.0],["2018-08-06",9.8141,10.3026,9.7697,10.2582,212300.0],["2018-08-07",10.3026,10.569,10.1694,10.347,217200.0],["2018-08-08",10.347,10.347,10.0361,10.2582,137600.0],["2018-08-09",10.2582,10.569,10.0805,10.4802,176900.0],["2018-08-10",10.347,10.347,9.8585,10.1249,240500.0],["2018-08-13",10.1249,10.2138,9.5699,9.6365,297100.0],["2018-08-14",9.6809,9.8141,9.1924,9.2368,190300.0],["2018-08-15",9.148,9.1924,8.4375,8.4819,242100.0],["2018-08-16",8.6151,8.8371,8.5263,8.7483,134200.0],["2018-08-17",8.7927,8.8815,8.4819,8.7483,279600.0],["2018-08-20",8.7927,9.4144,8.7927,9.3256,182200.0],["2018-08-21",9.2812,9.5476,9.2812,9.37,136200.0],["2018-08-22",9.37,9.6809,9.2812,9.5032,248000.0],["2018-08-23",9.4588,9.6365,9.3256,9.5921,318100.0],["2018-08-24",9.7253,9.7697,9.5032,9.6365,207500.0],["2018-08-27",9.6365,9.8363,9.5921,9.6809,133500.0],["2018-08-28",9.7697,9.7919,9.148,9.2368,211600.0],["2018-08-29",9.2812,9.37,9.1036,9.2812,96000.0],["2018-08-30",9.1924,9.2812,8.9259,9.1036,122500.0],["2018-08-31",9.0148,9.442,9.0148,9.2368,163200.0],["2018-09-04",9.148,9.6809,9.0148,9.5921,359200.0],["2018-09-05",9.5032,9.9473,9.4144,9.7253,347500.0],["2018-09-06",9.7697,9.9029,9.4144,9.5032,113700.0],["2018-09-07",9.4144,9.5921,9.37,9.37,110100.0],["2018-09-10",9.4588,9.5476,9.1924,9.1924,148600.0],["2018-09-11",9.0592,9.3256,9.0148,9.2812,184200.0],["2018-09-12",9.2368,9.4171,9.148,9.3256,117500.0],["2018-09-13",9.5032,9.5476,9.1924,9.4144,84800.0],["2018-09-14",9.4144,9.5698,9.37,9.4144,76100.0],["2018-09-17",9.5032,9.7253,9.4588,9.5921,122000.0],["2018-09-18",9.6365,9.8141,9.5476,9.6809,145600.0],["2018-09-19",9.7253,10.0805,9.7253,9.9917,187700.0],["2018-09-20",10.1249,10.347,10.0006,10.1694,197900.0],["2018-09-21",10.2582,10.2679,9.9473,10.0805,172500.0],["2018-09-24",10.0805,10.2138,9.8585,9.9029,127200.0],["2018-09-25",9.9917,10.1694,9.8585,10.1694,107700.0],["2018-09-26",10.1249,10.2138,9.7697,9.9917,92500.0],["2018-09-27",9.9917,10.2582,9.8141,10.1694,139600.0],["2018-09-28",10.2138,10.4269,9.9473,10.0361,155000.0],["2018-10-01",10.1249,10.5601,9.5032,9.5299,475200.0],["2018-10-02",9.5565,10.0539,9.5476,9.9384,268300.0],["2018-10-03",9.9562,9.9873,9.7342,9.8585,192300.0],["2018-10-04",9.823,9.9917,9.6187,9.6365,184700.0],["2018-10-05",9.6187,9.8319,9.4633,9.7963,171800.0],["2018-10-08",9.6809,9.9118,9.6365,9.8319,116100.0],["2018-10-09",9.7608,9.9917,9.7608,9.8674,150200.0],["2018-10-10",9.8052,9.9296,9.3967,9.4322,143000.0],["2018-10-11",9.37,9.4855,9.0947,9.1125,111100.0],["2018-10-12",9.2812,9.2812,8.8016,8.9259,147500.0],["2018-10-15",8.9259,9.0947,8.8282,8.8726,129300.0],["2018-10-16",8.9615,8.9615,8.4463,8.5263,148300.0],["2018-10-17",8.4463,8.7927,8.3664,8.7483,126800.0],["2018-10-18",8.6506,8.6506,8.3131,8.393,82700.0],["2018-10-19",8.393,8.4108,8.1266,8.2421,129800.0],["2018-10-22",8.2421,8.4108,8.1266,8.3042,71700.0],["2018-10-23",8.0822,8.322,7.7713,8.2687,92700.0],["2018-10-24",8.2776,8.3131,7.5493,7.5582,135800.0],["2018-10-25",7.7092,8.0822,7.647,8.0378,152300.0],["2018-10-26",7.8513,8.171,7.7269,7.9223,103600.0],["2018-10-29",8.1,8.2421,7.8424,7.9046,145900.0],["2018-10-30",7.8602,8.1675,7.8602,8.0289,120000.0],["2018-10-31",8.1532,8.4286,8.1266,8.1532,125600.0],["2018-11-01",8.2243,8.6506,8.2154,8.5085,94200.0],["2018-11-02",7.8779,7.9934,7.1496,7.6292,437500.0],["2018-11-05",8.2154,8.9526,8.2154,8.5174,335900.0],["2018-11-06",8.4375,8.6595,8.1621,8.2421,196000.0],["2018-11-07",8.3398,8.544,8.211,8.4819,104800.0],["2018-11-08",8.4375,8.5707,8.1266,8.171,105000.0],["2018-11-09",8.1621,8.1888,7.7891,7.949,166400.0],["2018-11-12",7.9134,8.0467,7.6648,7.7713,153200.0],["2018-11-13",7.7536,8.02,7.6381,7.7891,187700.0],["2018-11-14",7.9667,8.2598,7.7802,7.9134,140600.0],["2018-11-15",7.8424,8.1355,7.7713,8.0822,74100.0],["2018-11-16",8.0289,8.0289,7.8069,7.8779,63300.0],["2018-11-19",7.798,7.8513,7.4516,7.6381,147500.0],["2018-11-20",7.4516,7.496,7.1674,7.2029,122600.0],["2018-11-21",7.3095,7.647,7.3006,7.4072,103100.0],["2018-11-23",7.2651,7.7003,7.2269,7.4427,71900.0],["2018-11-26",7.6026,7.6026,7.1283,7.1319,105200.0],["2018-11-27",7.0519,7.1408,6.7233,6.9631,123000.0],["2018-11-28",6.9276,7.3717,6.6878,7.3006,156600.0],["2018-11-29",7.3361,7.4161,7.1141,7.194,73100.0],["2018-11-30",7.1496,7.3273,7.1496,7.274,91100.0],["2018-12-03",7.4694,7.5333,7.3184,7.3806,99500.0],["2018-12-04",7.345,7.3583,6.7411,6.7766,171500.0],["2018-12-06",6.5723,6.75,6.3236,6.7322,134400.0],["2018-12-07",6.7677,7.1843,6.71,6.7588,194400.0],["2018-12-10",6.7144,6.75,6.4213,6.5812,112200.0],["2018-12-11",6.75,6.7944,6.2881,6.297,146100.0],["2018-12-12",6.3858,6.6167,6.2881,6.297,186500.0],["2018-12-13",6.3237,6.67,6.3148,6.6167,235400.0],["2018-12-14",6.4924,6.7322,6.3325,6.3592,98300.0],["2018-12-17",6.2704,6.6611,6.2704,6.3681,130300.0],["2018-12-18",6.4924,6.4924,6.1815,6.2437,135100.0],["2018-12-19",6.2437,6.4977,5.9426,5.995,164700.0],["2018-12-20",6.0039,6.2615,5.7375,5.8085,206500.0],["2018-12-21",5.8263,5.9595,5.6575,5.844,392700.0],["2018-12-24",5.8618,5.8618,5.6398,5.6398,46100.0],["2018-12-26",5.6575,5.7996,5.4444,5.7641,113500.0],["2018-12-27",5.6042,5.7108,5.32,5.5776,136600.0],["2018-12-28",5.5243,5.7286,5.471,5.5865,138300.0],["2018-12-31",5.6487,5.7819,5.3911,5.6309,191500.0],["2019-01-02",5.4533,6.0128,5.3733,5.9151,116200.0],["2019-01-03",5.8529,5.8707,5.5776,5.5865,87200.0],["2019-01-04",5.7108,6.0838,5.7108,5.9773,83900.0],["2019-01-07",5.995,6.3592,5.8885,6.1016,100400.0],["2019-01-08",6.1815,6.2704,5.9595,6.0217,149300.0],["2019-01-09",6.0394,6.2348,5.9773,6.2171,168200.0],["2019-01-10",6.146,6.5279,6.0572,6.3059,98400.0],["2019-01-11",6.2526,6.297,6.0306,6.1549,142100.0],["2019-01-14",6.0572,6.1993,5.8574,5.995,153900.0],["2019-01-15",6.0039,6.0972,5.8618,6.0306,98400.0],["2019-01-16",6.0483,6.2881,6.0483,6.1016,209900.0],["2019-01-17",6.075,6.3059,6.0128,6.2704,135400.0],["2019-01-18",6.2615,6.4125,6.2082,6.3236,113600.0],["2019-01-22",6.2526,6.3636,6.0128,6.1549,121600.0],["2019-01-23",6.1815,6.2171,6.0128,6.0838,81200.0],["2019-01-24",6.0838,6.1904,6.0217,6.1549,80400.0],["2019-01-25",6.297,6.4569,6.2171,6.3681,270300.0],["2019-01-28",6.2704,6.3014,6.1016,6.2171,101700.0],["2019-01-29",6.2171,6.2437,6.1105,6.1194,79600.0],["2019-01-30",6.2082,6.3059,6.1105,6.2704,105000.0],["2019-01-31",6.226,6.4125,6.1727,6.2437,143400.0],["2019-02-01",6.2704,6.4302,6.146,6.3414,227300.0],["2019-02-04",6.3059,6.4924,6.226,6.3947,123100.0],["2019-02-05",6.3592,6.7588,6.226,6.7144,167900.0],["2019-02-06",6.7144,6.7944,6.6167,6.7322,132100.0],["2019-02-07",6.7056,6.7056,6.2704,6.3592,97500.0],["2019-02-08",6.3148,6.3592,6.1283,6.2348,94300.0],["2019-02-11",6.2171,6.2881,6.1727,6.2526,63100.0],["2019-02-12",6.2704,6.4213,6.2437,6.3236,124500.0],["2019-02-13",6.3947,6.519,6.3414,6.448,61500.0],["2019-02-14",6.3947,6.6167,6.3503,6.4569,91400.0],["2019-02-15",6.5635,6.7322,6.4924,6.5901,198700.0],["2019-02-19",6.5546,6.8308,6.5546,6.7677,101700.0],["2019-02-20",6.7677,7.2473,6.7677,7.123,104600.0],["2019-02-21",7.0786,7.274,7.0786,7.2651,81700.0],["2019-02-22",7.3539,7.4783,7.2296,7.425,88200.0],["2019-02-25",7.4072,7.7358,7.3539,7.6381,104700.0],["2019-02-26",7.6115,7.9206,7.5315,7.5493,147100.0],["2019-02-27",7.496,7.5671,7.345,7.5049,64800.0],["2019-02-28",7.5138,7.5404,7.3894,7.5227,74600.0],["2019-03-01",7.5404,7.7713,7.4427,7.496,82300.0],["2019-03-04",7.496,7.496,7.1408,7.4072,78800.0],["2019-03-05",7.3983,7.6204,7.3006,7.5937,106600.0],["2019-03-06",7.6648,7.8397,6.8033,6.8921,168700.0],["2019-03-07",6.8832,7.6648,6.8832,7.5404,139800.0],["2019-03-08",7.4338,7.6292,7.3139,7.5315,110000.0],["2019-03-11",7.6115,7.9934,7.5493,7.8246,140400.0],["2019-03-12",7.8335,8.0111,7.8335,7.9223,70600.0],["2019-03-13",7.9934,8.2953,7.9934,8.2687,102400.0],["2019-03-14",8.2598,8.2598,7.8424,7.9667,86700.0],["2019-03-15",7.9667,7.9845,7.6426,7.7891,214500.0],["2019-03-18",7.8157,7.9046,7.7536,7.8246,79000.0],["2019-03-19",7.8513,8.1621,7.8513,7.9667,69100.0],["2019-03-20",7.949,7.9934,7.7092,7.8779,62000.0],["2019-03-21",7.9046,8.171,7.869,7.9312,75500.0],["2019-03-22",7.8779,7.8868,7.3983,7.5582,153700.0],["2019-03-25",7.5493,7.6292,7.345,7.4871,44700.0],["2019-03-26",7.5582,7.6204,7.4161,7.496,31900.0],["2019-03-27",7.5582,7.8761,7.5493,7.8424,91000.0],["2019-03-28",7.8424,7.8779,7.6559,7.7536,43900.0],["2019-03-29",7.8424,7.8602,7.5582,7.6026,84100.0],["2019-04-01",7.6559,7.949,7.5671,7.8335,168400.0],["2019-04-02",7.8424,8.2065,7.7358,8.1888,137600.0],["2019-04-03",8.2243,8.5174,8.2154,8.3042,146900.0],["2019-04-04",8.322,8.5387,8.2598,8.3486,133900.0],["2019-04-05",8.3842,8.3886,8.0644,8.1977,135900.0],["2019-04-08",8.1977,8.2776,8.0245,8.1532,92900.0],["2019-04-09",8.0911,8.3664,7.9579,8.2509,157400.0],["2019-04-10",7.8335,8.0378,7.5848,7.647,162500.0],["2019-04-11",7.6648,7.8868,7.3717,7.3983,99500.0],["2019-04-12",7.5049,7.6204,7.3184,7.3717,74300.0],["2019-04-15",7.3628,7.4338,7.3006,7.3806,38300.0],["2019-04-16",7.425,7.5493,7.3539,7.5315,62700.0],["2019-04-17",7.6026,7.7269,7.5227,7.5493,42300.0],["2019-04-18",7.5049,7.6115,7.3095,7.4694,57400.0],["2019-04-22",7.496,7.496,7.2917,7.3806,67100.0],["2019-04-23",7.3717,7.4871,7.2038,7.3273,89600.0],["2019-04-24",7.3273,7.5582,7.2607,7.5315,79200.0],["2019-04-25",7.4427,7.5138,7.274,7.4427,54500.0],["2019-04-26",7.4161,7.6026,7.3983,7.5582,52400.0],["2019-04-29",7.5671,7.7047,7.5315,7.6825,43700.0],["2019-04-30",7.6736,7.7003,7.4782,7.6825,144200.0],["2019-05-01",7.6648,7.9756,7.4694,7.9401,182700.0],["2019-05-02",8.6329,9.0547,8.4463,8.7039,353700.0],["2019-05-03",8.8016,9.5476,8.7572,9.299,376200.0],["2019-05-06",9.1924,10.1871,9.1657,9.6009,311000.0],["2019-05-07",9.7342,9.8141,9.2101,9.4588,298900.0],["2019-05-08",9.3611,10.2369,9.3611,9.743,499800.0],["2019-05-09",9.7697,10.0006,9.4677,9.9651,228400.0],["2019-05-10",9.8585,9.974,9.6542,9.9651,271000.0],["2019-05-13",9.9917,9.9917,9.4233,9.8674,276800.0],["2019-05-14",9.9473,10.0717,9.7253,9.7608,177100.0],["2019-05-15",9.6187,9.743,9.2812,9.3434,314200.0],["2019-05-16",9.3523,9.3523,8.9526,9.0592,216900.0],["2019-05-17",9.0503,9.0503,8.8016,8.9082,198500.0],["2019-05-20",8.7572,9.1036,8.695,8.8993,131400.0],["2019-05-21",8.8993,9.1391,8.846,9.0325,136700.0],["2019-05-22",9.0148,9.0148,8.6062,8.7039,166000.0],["2019-05-23",8.5174,8.5174,8.0822,8.2243,234000.0],["2019-05-24",8.3042,8.3753,8.0023,8.0733,196500.0],["2019-05-28",8.0733,8.0822,7.6292,7.7625,218800.0],["2019-05-29",7.6115,7.869,7.5315,7.8069,346800.0],["2019-05-30",7.7447,7.869,7.2829,7.2829,222800.0],["2019-05-31",7.1496,7.2473,6.7944,6.8565,210200.0],["2019-06-03",6.7855,6.8388,6.5279,6.8121,249600.0],["2019-06-04",6.9809,7.1585,6.9365,7.0963,291200.0],["2019-06-05",7.0875,7.1141,6.8743,7.0075,256500.0],["2019-06-06",7.0164,7.0164,6.6523,6.7766,149300.0],["2019-06-07",6.7322,6.8565,6.6434,6.7677,151300.0],["2019-06-10",6.7855,7.0875,6.7855,6.8477,151300.0],["2019-06-11",6.9276,7.0075,6.7944,6.8654,167700.0],["2019-06-12",6.821,6.8832,6.519,6.6345,138600.0],["2019-06-13",6.6611,6.8006,6.4658,6.6878,209400.0],["2019-06-14",6.6611,6.67,6.3325,6.3858,217800.0],["2019-06-17",6.3858,6.3858,6.1682,6.297,277400.0],["2019-06-18",6.3592,6.6434,6.3592,6.6256,143500.0],["2019-06-19",6.6523,6.7944,6.5812,6.7855,174100.0],["2019-06-20",6.9098,6.9098,6.6789,6.6878,163600.0],["2019-06-21",6.6523,6.8299,6.5546,6.8299,141200.0],["2019-06-24",6.7855,6.7855,6.5457,6.5812,163100.0],["2019-06-25",6.5901,6.7233,6.5102,6.6434,97300.0],["2019-06-26",6.6878,6.8743,6.6611,6.8477,133800.0],["2019-06-27",6.9098,7.1763,6.9098,7.1763,151800.0],["2019-06-28",7.2118,7.4605,7.1674,7.3983,282400.0],["2019-07-01",7.4516,7.6115,7.1852,7.3184,189600.0],["2019-07-02",7.3273,7.3273,7.0875,7.2473,188300.0],["2019-07-03",7.2917,7.2917,6.8654,7.0164,98700.0],["2019-07-05",6.972,7.1141,6.7144,7.0786,105800.0],["2019-07-08",7.0786,7.2384,7.0342,7.2118,169300.0],["2019-07-09",7.1585,7.1585,6.8121,6.9809,232200.0],["2019-07-10",7.0786,7.123,6.8832,7.0963,102500.0],["2019-07-11",7.0875,7.1132,6.8477,6.9631,153000.0],["2019-07-12",6.9631,7.194,6.9365,7.1585,139500.0],["2019-07-15",7.1763,7.2562,6.8743,7.0342,102100.0],["2019-07-16",6.9098,7.3006,6.9098,7.0431,200400.0],["2019-07-17",6.9454,7.0209,6.8477,6.9542,139800.0],["2019-07-18",6.9454,6.9809,6.8486,6.9098,66200.0],["2019-07-19",6.9187,7.1585,6.9187,7.1141,119600.0],["2019-07-22",7.1319,7.2074,6.9898,7.1319,97800.0],["2019-07-23",7.1763,7.3184,7.1408,7.194,74200.0],["2019-07-24",7.1674,7.3717,7.0608,7.3628,143800.0],["2019-07-25",7.3628,7.4205,7.0608,7.1141,155100.0],["2019-07-26",7.1141,7.3273,7.0431,7.2917,162600.0],["2019-07-29",7.3095,7.345,7.0608,7.0697,109700.0],["2019-07-30",7.0075,7.4383,6.9276,7.345,184600.0],["2019-07-31",7.345,7.5315,7.2384,7.2473,132300.0],["2019-08-01",7.194,7.3184,6.8033,6.9187,207700.0],["2019-08-02",6.8743,6.8832,6.6611,6.8743,125000.0],["2019-08-05",6.7233,6.821,6.4835,6.5635,483700.0],["2019-08-06",6.0128,6.5723,5.5154,6.3681,331700.0],["2019-08-07",6.2792,6.5368,6.226,6.5102,160600.0],["2019-08-08",6.5102,6.6878,6.4924,6.5901,156300.0],["2019-08-09",6.6256,6.6345,6.1371,6.2082,227000.0],["2019-08-12",6.1993,6.3059,5.8574,6.1016,375000.0],["2019-08-13",6.0661,6.5608,6.0306,6.4391,141000.0],["2019-08-14",6.2615,6.3681,6.2171,6.2881,211200.0],["2019-08-15",6.297,6.297,6.0661,6.1638,94900.0],["2019-08-16",6.2348,6.4391,6.2348,6.3947,118200.0],["2019-08-19",6.5279,6.6878,6.4125,6.6079,112900.0],["2019-08-20",6.5812,6.5812,6.3814,6.5102,92800.0],["2019-08-21",6.5723,6.5812,6.3769,6.5457,89100.0],["2019-08-22",6.5457,6.6434,6.3947,6.4036,81700.0],["2019-08-23",6.3236,6.3236,5.8796,5.8885,144700.0],["2019-08-26",5.844,5.9906,5.8263,5.924,191300.0],["2019-08-27",6.0394,6.0394,5.7641,5.8263,208300.0],["2019-08-28",5.7819,6.0661,5.773,5.995,186200.0],["2019-08-29",6.1016,6.1727,6.0217,6.0572,116900.0],["2019-08-30",6.146,6.2082,6.0394,6.1016,173200.0],["2019-09-03",6.0039,6.075,5.924,6.0394,117100.0],["2019-09-04",6.146,6.3769,6.1371,6.3059,126700.0],["2019-09-05",6.4569,6.6789,6.3769,6.4391,318900.0],["2019-09-06",6.4036,6.4569,6.3059,6.3592,135500.0],["2019-09-09",6.4391,6.8743,6.4391,6.8299,157000.0],["2019-09-10",6.8743,7.6115,6.8672,7.5937,222600.0],["2019-09-11",7.5937,8.1177,7.345,8.0822,203000.0],["2019-09-12",8.0289,8.2332,7.7625,8.1799,187200.0],["2019-09-13",8.3398,8.4996,8.1977,8.4375,152300.0],["2019-09-16",8.3042,8.735,8.2332,8.5973,159000.0],["2019-09-17",8.5796,8.5796,8.3309,8.4907,141400.0],["2019-09-18",8.4552,8.5529,8.2953,8.4108,142700.0],["2019-09-19",8.3842,8.4552,8.0378,8.0467,199900.0],["2019-09-20",8.0467,8.1355,7.8246,7.9134,130100.0],["2019-09-23",7.7447,7.9223,7.5937,7.8424,168800.0],["2019-09-24",7.8246,7.8335,7.496,7.5315,143900.0],["2019-09-25",7.5227,7.6914,7.4516,7.6026,126300.0],["2019-09-26",7.5582,7.5582,7.1763,7.3806,108700.0],["2019-09-27",7.4072,7.5493,7.345,7.3628,79900.0],["2019-09-30",7.4338,7.647,7.3495,7.5759,102600.0],["2019-10-01",7.6026,7.8513,7.5582,7.6204,87000.0],["2019-10-02",7.5404,7.5404,7.2207,7.3361,78000.0],["2019-10-03",7.1052,7.3051,7.0431,7.2829,102800.0],["2019-10-04",7.2207,7.5404,7.2207,7.5315,133600.0],["2019-10-07",7.496,7.6292,7.3983,7.5227,120000.0],["2019-10-08",7.4072,7.4427,7.2207,7.2207,94000.0],["2019-10-09",7.274,7.274,7.0342,7.1585,127700.0],["2019-10-10",7.2384,7.3761,7.1674,7.345,79200.0],["2019-10-11",7.5227,7.7447,7.5049,7.5848,104000.0],["2019-10-14",7.5049,7.5493,7.3628,7.4072,63000.0],["2019-10-15",7.4072,7.7625,7.3273,7.6292,122300.0],["2019-10-16",7.5493,7.647,7.1408,7.2917,90100.0],["2019-10-17",7.345,7.4871,7.3184,7.3717,100100.0],["2019-10-18",7.3273,7.4605,7.2846,7.3983,61500.0],["2019-10-21",7.5049,7.6026,7.3273,7.3361,94700.0],["2019-10-22",7.3184,7.4427,7.2296,7.3983,83900.0],["2019-10-23",7.3983,7.5937,7.3006,7.5227,175100.0],["2019-10-24",7.5404,7.6026,7.3717,7.4605,60100.0],["2019-10-25",7.4427,7.7536,7.4427,7.6559,90200.0],["2019-10-28",7.6736,7.9223,7.647,7.869,63400.0],["2019-10-29",7.8513,8.1977,7.7092,8.1,164500.0],["2019-10-30",7.194,7.8157,6.9365,7.5671,219400.0],["2019-10-31",7.5315,7.7269,7.5138,7.7181,95400.0],["2019-11-01",7.7802,8.282,7.7802,7.9934,182100.0],["2019-11-04",8.1532,8.1532,7.869,7.9667,105200.0],["2019-11-05",8.0822,8.4641,8.0245,8.2065,131200.0],["2019-11-06",8.1888,8.1888,8.02,8.0644,96400.0],["2019-11-07",8.1621,8.3886,8.1177,8.3309,69700.0],["2019-11-08",8.3042,8.544,8.1977,8.4463,109200.0],["2019-11-11",8.322,8.4108,8.2154,8.2776,78400.0],["2019-11-12",8.3486,8.5796,8.2776,8.5352,116300.0],["2019-11-13",8.4463,8.695,8.4463,8.6861,201200.0],["2019-11-14",8.6861,8.8105,8.5263,8.5973,129000.0],["2019-11-15",8.695,8.7661,8.5529,8.6328,117400.0],["2019-11-18",8.5973,8.7039,8.4463,8.6595,72800.0],["2019-11-19",8.695,8.775,8.5085,8.6595,92600.0],["2019-11-20",8.5085,8.7217,8.4641,8.5796,106400.0],["2019-11-21",8.5973,8.6595,8.2776,8.322,127800.0],["2019-11-22",8.4286,8.5796,8.393,8.5618,91200.0],["2019-11-25",8.5884,8.8727,8.544,8.7128,99100.0],["2019-11-26",8.7217,9.3167,8.6506,9.2901,322500.0],["2019-11-27",9.3256,9.5299,9.2013,9.4499,118200.0],["2019-11-29",9.4233,9.5654,9.2901,9.4677,57900.0],["2019-12-02",9.4233,9.8114,9.3789,9.4322,147300.0],["2019-12-03",9.3256,9.5565,9.0103,9.5565,142900.0],["2019-12-04",9.6187,9.8319,9.4944,9.521,154700.0],["2019-12-05",9.672,9.6986,9.4322,9.6809,163300.0],["2019-12-06",9.7697,10.1427,9.7697,10.0805,165700.0],["2019-12-09",10.0628,10.5957,10.0628,10.4447,120300.0],["2019-12-10",10.5069,10.7555,10.4003,10.4713,158900.0],["2019-12-11",10.569,10.6578,10.4269,10.5868,131500.0],["2019-12-12",10.6312,10.6845,10.418,10.6134,213800.0],["2019-12-13",10.6134,10.7555,10.4624,10.6223,182400.0],["2019-12-16",10.6134,10.8088,10.5424,10.6134,155600.0],["2019-12-17",10.6223,10.9021,10.6223,10.8355,163400.0],["2019-12-18",10.8444,10.8444,10.498,10.6578,131200.0],["2019-12-19",10.6578,10.8266,10.5601,10.6401,133900.0],["2019-12-20",10.569,10.7022,10.3825,10.4269,369400.0],["2019-12-23",10.4447,10.7733,10.4447,10.7644,102900.0],["2019-12-24",10.7644,11.0042,10.6578,10.7822,46800.0],["2019-12-26",10.7822,10.7822,10.5601,10.7111,86600.0],["2019-12-27",10.7467,10.7467,10.4269,10.4536,101400.0],["2019-12-30",10.4092,10.5335,10.3559,10.4269,89100.0],["2019-12-31",10.3203,10.6756,10.3203,10.5069,130600.0],["2020-01-02",10.6934,10.6934,10.2493,10.4891,145100.0],["2020-01-03",10.2848,10.5601,10.2848,10.4536,113900.0],["2020-01-06",10.3381,10.7378,10.3381,10.5868,188100.0],["2020-01-07",10.5069,11.0753,10.5069,11.0397,146100.0],["2020-01-08",10.942,11.1374,10.8976,10.9509,124100.0],["2020-01-09",11.0042,11.0042,10.7911,10.8621,139800.0],["2020-01-10",10.7733,10.8177,10.196,10.3203,173400.0],["2020-01-13",10.3203,10.4269,10.2493,10.3292,133200.0],["2020-01-14",10.3203,10.347,9.7697,10.0095,144200.0],["2020-01-15",9.9473,10.1249,9.6631,9.7963,116700.0],["2020-01-16",9.8674,10.0184,9.7963,9.7963,66200.0],["2020-01-17",9.9118,9.9917,9.7342,9.9651,170100.0],["2020-01-21",10.0361,10.0894,9.5654,9.6365,92700.0],["2020-01-22",9.7519,9.7963,9.5654,9.743,148100.0],["2020-01-23",9.6187,9.8141,9.4055,9.7874,114100.0],["2020-01-24",9.8407,10.0495,9.5921,9.6631,182100.0],["2020-01-27",9.4055,9.6986,9.2812,9.2901,133400.0],["2020-01-28",9.4144,9.5121,9.0236,9.068,86200.0],["2020-01-29",9.068,9.1125,8.9082,9.0236,80800.0],["2020-01-30",8.9171,9.1835,8.8726,9.1302,147100.0],["2020-01-31",9.0236,9.1213,8.9348,9.1036,136900.0],["2020-02-03",9.2101,9.2856,8.9659,9.0325,142400.0],["2020-02-04",9.2013,9.3078,9.0325,9.0414,116000.0],["2020-02-05",9.1924,9.3078,9.1124,9.2723,93800.0],["2020-02-06",9.3256,9.3789,8.9259,9.1036,122000.0],["2020-02-07",9.0592,9.1125,8.624,8.695,63400.0],["2020-02-10",8.6595,8.7483,8.4907,8.6506,103000.0],["2020-02-11",8.7572,9.0592,8.7039,8.9259,111500.0],["2020-02-12",9.0592,9.1924,8.9437,9.0059,88000.0],["2020-02-13",8.9703,8.9881,8.7039,8.7483,46600.0],["2020-02-14",8.7217,8.7217,8.3664,8.3842,63900.0],["2020-02-18",8.3398,8.4375,8.0733,8.1088,62700.0],["2020-02-19",8.0911,8.2456,8.0467,8.1088,92800.0],["2020-02-20",8.0911,8.1,7.7181,7.8157,149100.0],["2020-02-21",7.7802,7.8335,7.5671,7.6115,102000.0],["2020-02-24",7.3806,7.6825,7.3273,7.6292,128700.0],["2020-02-25",7.6381,7.8157,7.5671,7.647,128200.0],["2020-02-26",7.6559,7.6825,7.3717,7.4338,129300.0],["2020-02-27",7.3273,7.5404,7.1674,7.3006,120900.0],["2020-02-28",7.1585,7.4161,6.9809,7.3983,241100.0],["2020-03-02",7.4072,7.4072,7.1763,7.345,207900.0],["2020-03-03",7.3806,7.5582,7.1674,7.1852,129000.0],["2020-03-04",7.3361,7.3717,7.1763,7.3717,84700.0],["2020-03-05",8.4375,8.8282,7.5138,7.7536,325000.0],["2020-03-06",7.5671,8.1532,7.425,7.6204,142200.0],["2020-03-09",7.3184,7.4161,6.6611,6.6967,153100.0],["2020-03-10",7.0075,7.0075,6.1283,6.4924,121500.0],["2020-03-11",6.2348,6.4569,5.8352,5.9595,170700.0],["2020-03-12",5.7463,5.7908,4.9825,5.0358,185200.0],["2020-03-13",5.3822,5.5954,5.1513,5.3289,231500.0],["2020-03-16",4.9292,5.3289,4.6628,4.6717,180700.0],["2020-03-17",4.7161,4.8493,4.4719,4.6184,173700.0],["2020-03-18",4.3519,4.423,3.5881,3.7214,198700.0],["2020-03-19",3.7214,4.4408,3.5881,3.9434,279100.0],["2020-03-20",3.9878,4.6894,3.9434,4.0233,275200.0],["2020-03-23",3.9878,4.042,3.748,3.8812,236200.0],["2020-03-24",3.9434,4.2187,3.9434,4.0855,261700.0],["2020-03-25",4.1654,4.7072,4.121,4.4141,174800.0],["2020-03-26",4.4496,4.8227,4.4141,4.6628,208500.0],["2020-03-27",4.5207,4.796,4.352,4.5473,196600.0],["2020-03-30",4.5651,4.8049,4.4408,4.6184,185000.0],["2020-03-31",4.5562,4.8093,4.5562,4.725,353600.0],["2020-04-01",4.5207,4.8848,4.3608,4.423,233700.0],["2020-04-02",3.9789,4.2276,3.677,3.7747,292600.0],["2020-04-03",3.7569,3.8235,3.5526,3.5704,350600.0],["2020-04-06",3.9256,4.2098,3.677,3.748,263100.0],["2020-04-07",3.8102,3.9789,3.5615,3.6148,428200.0],["2020-04-08",3.677,3.9523,3.6681,3.8191,254100.0],["2020-04-09",4.0322,4.1832,3.8368,4.1477,287200.0],["2020-04-13",4.1654,4.4141,3.9967,4.3697,210600.0],["2020-04-14",4.5029,4.6184,4.201,4.2898,190300.0],["2020-04-15",4.1566,4.1832,3.8546,4.0056,147400.0],["2020-04-16",4.0056,4.0056,3.8191,3.8901,146900.0],["2020-04-17",3.9967,4.1299,3.899,3.9434,209700.0],["2020-04-20",3.8635,3.9079,3.597,3.6503,144300.0],["2020-04-21",3.6503,3.6592,3.4309,3.5615,133700.0],["2020-04-22",3.8013,3.8013,3.4727,3.4993,169400.0],["2020-04-23",3.4993,3.7391,3.4638,3.526,227900.0],["2020-04-24",3.6592,3.6778,3.446,3.5704,181400.0],["2020-04-27",3.5881,4.05,3.5881,4.0233,228700.0],["2020-04-28",4.0589,4.2543,3.8368,4.1654,206800.0],["2020-04-29",4.3253,4.6095,4.3075,4.5651,223300.0],["2020-04-30",4.423,4.4763,4.0233,4.1033,193400.0],["2020-05-01",3.97,4.0411,3.8102,3.899,105100.0],["2020-05-04",3.8457,4.0322,3.6592,3.8635,162000.0],["2020-05-05",4.0233,4.0944,3.8457,3.8812,109500.0],["2020-05-06",3.9345,3.9434,3.7214,3.8191,117000.0],["2020-05-07",4.0855,4.3253,3.9345,3.9789,205200.0],["2020-05-08",4.0233,4.272,4.0056,4.1743,160300.0],["2020-05-11",4.1299,4.1299,3.8368,3.9523,185000.0],["2020-05-12",3.9345,4.0056,3.7613,3.7747,197200.0],["2020-05-13",3.8812,3.8812,3.4727,3.6503,260000.0],["2020-05-14",3.6325,3.6681,3.3395,3.5526,268600.0],["2020-05-15",3.5881,3.637,3.5171,3.5526,256900.0],["2020-05-18",3.7835,4.2543,3.6947,4.1388,339600.0],["2020-05-19",4.1388,4.1388,3.8368,3.8457,307200.0],["2020-05-20",3.8457,4.0544,3.8013,3.8901,307500.0],["2020-05-21",3.9079,4.121,3.8546,4.0411,188000.0],["2020-05-22",4.0589,4.1299,3.9239,4.1121,190000.0],["2020-05-26",4.2276,4.4967,4.2098,4.4319,208100.0],["2020-05-27",4.6006,4.8893,4.4408,4.8049,227100.0],["2020-05-28",4.9648,4.9648,4.6894,4.725,129600.0],["2020-05-29",4.645,4.7241,4.352,4.4319,365400.0],["2020-06-01",4.5385,4.8316,4.4408,4.6983,180100.0],["2020-06-02",4.6184,4.8227,4.6184,4.6806,171500.0],["2020-06-03",4.7871,5.249,4.7294,5.0714,282600.0],["2020-06-04",5.1069,5.5065,5.0181,5.4977,216900.0],["2020-06-05",5.6309,5.8885,5.5598,5.6575,190000.0],["2020-06-08",5.773,6.0572,5.6176,5.9862,292800.0],["2020-06-09",5.8707,5.9595,5.4177,5.8085,271600.0],["2020-06-10",5.7286,5.7819,5.4,5.4089,140100.0],["2020-06-11",5.0536,5.2312,4.7072,4.7161,193300.0],["2020-06-12",4.9914,5.1957,4.9026,5.0802,185200.0],["2020-06-15",4.8316,5.1779,4.725,5.1335,232300.0],["2020-06-16",5.4444,5.8618,5.4,5.8174,224300.0],["2020-06-17",5.8796,5.9773,5.4621,5.551,230800.0],["2020-06-18",5.4355,5.6664,5.2756,5.2934,130800.0],["2020-06-19",5.3467,5.4266,5.1335,5.1602,180500.0],["2020-06-22",5.1069,5.1957,5.0003,5.0536,94600.0],["2020-06-23",5.1779,5.1957,4.947,4.947,58200.0],["2020-06-24",4.8848,4.8848,4.5207,4.7783,173000.0],["2020-06-25",4.725,4.9204,4.6628,4.8848,270600.0],["2020-06-26",4.8404,4.8404,4.5296,4.7605,550100.0],["2020-06-29",4.7783,5.1868,4.7783,5.0181,115000.0],["2020-06-30",4.9737,5.0838,4.9293,5.0003,180500.0],["2020-07-01",5.0269,5.0358,4.7028,4.8227,156700.0],["2020-07-02",4.9648,5.0891,4.7339,4.7694,101200.0],["2020-07-06",4.8671,4.9115,4.6273,4.7783,214600.0],["2020-07-07",4.6983,4.7783,4.5926,4.6362,136800.0],["2020-07-08",4.6362,4.7427,4.5465,4.5651,157000.0],["2020-07-09",4.574,4.6894,4.4319,4.6273,146200.0],["2020-07-10",4.6095,4.8138,4.5296,4.7871,204000.0],["2020-07-13",4.8404,4.8937,4.6628,4.6628,189700.0],["2020-07-14",4.8493,4.9257,4.6273,4.7605,204300.0],["2020-07-15",4.947,5.0802,4.8138,4.9825,155300.0],["2020-07-16",4.9293,4.9497,4.7871,4.8138,128700.0],["2020-07-17",4.8138,5.0714,4.7605,4.9737,189400.0],["2020-07-20",4.947,4.9648,4.7516,4.8493,171200.0],["2020-07-21",4.947,5.249,4.947,5.2223,158700.0],["2020-07-22",5.1779,5.2667,5.1069,5.2401,141200.0],["2020-07-23",5.2579,5.4533,5.2223,5.2845,203800.0],["2020-07-24",5.3023,5.3467,5.1246,5.2312,112600.0],["2020-07-27",5.2401,5.3112,5.1868,5.2845,99400.0],["2020-07-28",5.2135,5.2934,5.1246,5.1957,208400.0],["2020-07-29",5.2135,5.5261,5.2135,5.4533,155400.0],["2020-07-30",5.249,5.5066,5.0891,5.32,168700.0],["2020-07-31",5.3023,5.3023,4.9559,5.0003,133900.0],["2020-08-03",5.0447,5.2046,4.9648,5.1246,97100.0],["2020-08-04",5.1691,5.4177,5.1513,5.4089,97400.0],["2020-08-05",5.4888,5.5954,5.4559,5.5065,135000.0],["2020-08-06",5.4977,5.5954,5.3733,5.5598,72900.0],["2020-08-07",5.4977,5.7464,5.4533,5.7286,77000.0],["2020-08-10",5.7641,6.1549,5.7641,6.0927,126200.0],["2020-08-11",6.1016,6.4418,6.1016,6.1371,188100.0],["2020-08-12",6.2881,6.2881,6.0394,6.1727,80100.0],["2020-08-13",6.1016,6.1016,5.7908,5.8973,67900.0],["2020-08-14",5.8085,6.075,5.773,5.995,53700.0],["2020-08-17",5.9773,6.0306,5.7819,5.8352,62700.0],["2020-08-18",5.773,5.8352,5.551,5.5687,87400.0],["2020-08-19",5.5332,5.7464,5.4799,5.4888,75300.0],["2020-08-20",5.3911,5.4355,5.2934,5.3822,148300.0],["2020-08-21",5.2934,5.3644,4.8138,4.8582,165900.0],["2020-08-24",4.8671,5.1557,4.7871,5.1069,169800.0],["2020-08-25",5.1424,5.2179,4.9559,5.0358,68400.0],["2020-08-26",4.9825,5.0181,4.8049,4.9115,107800.0],["2020-08-27",4.9204,5.2135,4.876,4.9115,90400.0],["2020-08-28",4.9381,5.098,4.9026,5.0625,142600.0],["2020-08-31",5.1246,5.1246,4.8937,4.8937,91800.0],["2020-09-01",4.8582,4.9648,4.8138,4.9559,63500.0],["2020-09-02",4.9559,5.0447,4.9204,4.9737,131400.0],["2020-09-03",5.0003,5.1069,4.82,4.8671,84600.0],["2020-09-04",4.9559,5.0625,4.8227,5.0358,155900.0],["2020-09-08",4.9559,4.9559,4.725,4.8582,188600.0],["2020-09-09",4.9115,5.1069,4.6539,5.0536,255000.0],["2020-09-10",5.0447,5.1513,4.8049,4.8937,167300.0],["2020-09-11",4.9204,4.9737,4.8005,4.9115,141000.0],["2020-09-14",4.9737,5.0314,4.8848,4.9914,96300.0],["2020-09-15",5.0181,5.1868,4.9737,5.0625,79800.0],["2020-09-16",5.098,5.5065,5.0269,5.4177,163000.0],["2020-09-17",5.32,5.5687,5.2312,5.471,150000.0],["2020-09-18",5.5332,5.9417,5.4977,5.8796,208900.0],["2020-09-21",5.7197,5.7286,5.0269,5.0891,122600.0],["2020-09-22",5.1158,5.1957,4.8227,4.9825,123000.0],["2020-09-23",4.947,5.1246,4.8227,4.8493,142400.0],["2020-09-24",4.876,4.9914,4.7161,4.8493,122900.0],["2020-09-25",4.7871,5.0181,4.7792,4.9825,123100.0],["2020-09-28",5.0447,5.2135,5.0003,5.1158,173000.0],["2020-09-29",5.1069,5.1424,4.8493,4.9115,112600.0],["2020-09-30",4.9292,5.1602,4.9026,5.0891,268100.0],["2020-10-01",5.0358,5.6842,5.0358,5.5332,326900.0],["2020-10-02",5.3467,5.773,5.3289,5.6753,155000.0],["2020-10-05",5.7819,5.924,5.6042,5.6575,171900.0],["2020-10-06",5.6753,6.0306,5.5954,5.8885,600100.0],["2020-10-07",5.9506,6.297,5.9329,6.2881,238700.0],["2020-10-08",6.2171,6.6523,6.1727,6.5723,255500.0],["2020-10-09",6.5901,6.7429,6.5768,6.7144,267700.0],["2020-10-12",6.8299,6.8654,6.5812,6.8477,93200.0],["2020-10-13",6.7056,6.75,6.4569,6.7233,150200.0],["2020-10-14",6.8033,6.8699,6.4835,6.5013,90600.0],["2020-10-15",6.3858,6.6079,6.2526,6.5635,118600.0],["2020-10-16",6.5635,6.7855,6.4791,6.6789,85200.0],["2020-10-19",6.7233,6.9276,6.6878,6.7056,73500.0],["2020-10-20",6.7855,6.8255,6.448,6.5279,66300.0],["2020-10-21",6.5723,6.6079,6.3059,6.3148,93600.0],["2020-10-22",6.3947,6.6523,6.2659,6.5901,71100.0],["2020-10-23",6.6611,6.8255,6.5013,6.7766,90300.0],["2020-10-26",6.6611,6.6611,6.3148,6.4302,92600.0],["2020-10-27",6.4658,6.5457,6.297,6.3769,88700.0],["2020-10-28",6.1993,6.2171,5.8707,6.0394,194900.0],["2020-10-29",6.5013,7.3273,6.1727,7.1496,180400.0],["2020-10-30",7.1585,8.6595,6.9365,6.9898,588200.0],["2020-11-02",6.9809,7.3095,6.6967,7.2651,130700.0],["2020-11-03",7.4338,7.9134,7.3699,7.8957,194000.0],["2020-11-04",7.7003,7.7003,6.7944,6.9098,136500.0],["2020-11-05",6.9898,7.5227,6.9898,7.2917,88600.0],["2020-11-06",7.2829,7.5715,7.2225,7.3717,137700.0],["2020-11-09",7.7269,8.4641,7.4285,8.0733,231700.0],["2020-11-10",8.2243,8.4197,8.0289,8.2776,134400.0],["2020-11-11",8.2065,8.3842,8.0405,8.2065,95200.0],["2020-11-12",8.0467,8.5263,7.9046,8.4819,192200.0],["2020-11-13",8.6506,9.0059,8.5884,8.8549,251700.0],["2020-11-16",9.1213,9.6187,9.0414,9.4233,240200.0],["2020-11-17",9.3345,9.7608,9.0947,9.5388,176000.0],["2020-11-18",9.5921,10.498,9.5121,9.8763,236200.0],["2020-11-19",9.7786,10.1161,9.5636,9.9118,181100.0],["2020-11-20",9.823,9.823,9.0947,9.5565,182000.0],["2020-11-23",9.6187,10.5157,9.6187,10.1694,182700.0],["2020-11-24",10.4624,11.1286,10.3381,10.7822,375500.0],["2020-11-25",10.6223,10.6223,9.7786,9.9029,187700.0],["2020-11-27",9.823,10.5504,9.7777,10.0006,69600.0],["2020-11-30",9.9384,9.9651,9.4411,9.5388,228300.0],["2020-12-01",9.8052,10.2138,9.5388,9.7963,153600.0],["2020-12-02",9.823,10.5246,9.6809,10.4269,147100.0],["2020-12-03",10.4802,10.6134,9.9384,10.1694,91500.0],["2020-12-04",10.3115,11.0531,10.2138,10.9154,230900.0],["2020-12-07",10.9154,11.022,10.5868,10.9776,103900.0],["2020-12-08",10.8355,11.2707,10.8355,10.9776,121500.0],["2020-12-09",11.093,11.173,10.569,10.7467,115900.0],["2020-12-10",10.569,11.4172,10.569,11.3328,82200.0],["2020-12-11",11.173,11.2085,10.5069,10.8532,85300.0],["2020-12-14",11.1197,11.1197,10.6223,10.6312,105300.0],["2020-12-15",10.871,11.324,10.5779,11.1019,151100.0],["2020-12-16",11.173,11.173,10.7733,10.8266,102300.0],["2020-12-17",10.9154,10.9509,10.4269,10.871,115500.0],["2020-12-18",10.8355,11.2884,10.4536,10.6578,295700.0],["2020-12-21",10.4802,10.7378,10.3203,10.4624,102700.0],["2020-12-22",10.5424,10.569,10.2582,10.4713,173700.0],["2020-12-23",10.5601,11.0131,10.4802,10.9243,84900.0],["2020-12-24",11.093,11.093,10.7555,10.942,25400.0],["2020-12-28",11.1641,11.1641,10.498,10.569,59700.0],["2020-12-29",10.5868,10.7111,10.2315,10.3647,86800.0],["2020-12-30",10.5868,12.292,10.5868,12.0966,303200.0],["2020-12-31",12.1677,12.3276,11.6579,12.1144,112000.0],["2021-01-04",12.7894,14.8055,12.4519,13.571,380000.0],["2021-01-05",13.6687,15.0808,13.6687,14.5124,550200.0],["2021-01-06",14.9476,15.9068,14.6545,15.5782,346600.0],["2021-01-07",15.8269,16.4486,15.3739,15.4627,239000.0],["2021-01-08",15.4361,15.596,13.7664,13.9618,325800.0],["2021-01-11",13.4111,13.9405,13.4111,13.722,162400.0],["2021-01-12",13.5799,14.0772,13.5799,13.8907,151400.0],["2021-01-13",13.9085,13.9085,12.7628,13.0026,210300.0],["2021-01-14",13.2335,13.5177,12.9493,13.3667,176600.0],["2021-01-15",12.8516,13.0647,12.3364,12.7361,162600.0],["2021-01-19",12.8782,13.2957,12.4963,13.0114,360600.0],["2021-01-20",13.1003,13.5452,13.0114,13.2335,284200.0],["2021-01-21",13.1003,13.4067,12.3631,12.4697,205900.0],["2021-01-22",12.2121,12.6384,11.8213,12.221,284200.0],["2021-01-25",12.221,12.221,11.1552,11.8213,225600.0],["2021-01-26",11.7947,11.9812,11.2884,11.3861,144700.0],["2021-01-27",11.0753,11.2582,10.2582,10.9509,222100.0],["2021-01-28",11.1463,11.4216,10.8266,11.2795,162700.0],["2021-01-29",11.3328,11.3772,10.6845,10.9598,133100.0],["2021-02-01",10.9953,11.6348,10.7822,11.617,193400.0],["2021-02-02",11.7414,11.9101,11.2973,11.5105,106200.0],["2021-02-03",11.4572,11.6037,11.1286,11.3151,99000.0],["2021-02-04",11.3417,11.8302,11.1818,11.7858,97600.0],["2021-02-05",12.0789,12.1499,11.7227,11.8835,141900.0],["2021-02-08",12.0434,12.6029,12.0434,12.4697,92800.0],["2021-02-09",12.5674,12.816,12.2121,12.7184,164000.0],["2021-02-10",12.9493,12.9493,11.7947,11.8568,182500.0],["2021-02-11",11.8746,11.9901,11.3151,11.6703,119500.0],["2021-02-12",11.5371,11.617,11.2973,11.5638,72000.0],["2021-02-16",11.697,12.0611,11.4927,11.9901,144000.0],["2021-02-17",11.9901,12.6562,11.848,12.292,175000.0],["2021-02-18",12.0078,12.292,11.9013,11.9634,148800.0],["2021-02-19",12.0878,13.1713,12.0878,12.9937,175600.0],["2021-02-22",12.7805,13.8907,12.7805,13.8374,196600.0],["2021-02-23",13.6687,14.0151,12.8693,13.7575,149200.0],["2021-02-24",13.7664,14.8499,13.7664,14.6812,133300.0],["2021-02-25",13.3223,13.3223,11.6348,11.697,393900.0],["2021-02-26",11.7059,11.7147,10.8754,11.3062,186300.0],["2021-03-01",11.7414,12.3542,11.7352,12.1411,120600.0],["2021-03-02",12.1233,12.2121,11.7147,11.7325,77600.0],["2021-03-03",11.7236,12.4253,11.6881,12.3009,145400.0],["2021-03-04",12.0966,12.7184,11.9723,12.3098,192600.0],["2021-03-05",12.6828,12.967,12.3009,12.8427,165000.0],["2021-03-08",12.8427,13.8818,12.8338,13.8463,148400.0],["2021-03-09",14.0151,14.4591,13.5355,14.246,131900.0],["2021-03-10",14.3259,14.7433,14.0861,14.6545,133600.0],["2021-03-11",14.8766,15.294,14.77,15.143,138300.0],["2021-03-12",15.2407,15.3517,14.8766,15.1963,124000.0],["2021-03-15",15.2496,15.6581,15.1119,15.6315,105400.0],["2021-03-16",15.6226,15.7292,15.2674,15.4894,75100.0],["2021-03-17",15.4006,15.969,15.072,15.9601,116800.0],["2021-03-18",15.8713,17.2835,15.6137,15.6404,221400.0],["2021-03-19",15.6404,15.9512,14.5035,15.6226,304300.0],["2021-03-22",15.6493,15.8358,14.8677,15.1164,108800.0],["2021-03-23",14.7433,14.8233,14.1749,14.2193,128300.0],["2021-03-24",14.5657,14.992,13.8907,13.8907,122600.0],["2021-03-25",13.6687,14.7256,13.3667,14.5924,136500.0],["2021-03-26",14.9032,15.8358,14.6856,15.5516,125300.0],["2021-03-29",15.3917,15.9601,14.4769,14.5035,109300.0],["2021-03-30",14.4236,15.143,14.4236,14.7256,116300.0],["2021-03-31",15.0364,15.6137,14.8233,15.1341,280300.0],["2021-04-01",14.4858,14.9032,14.0861,14.8766,232900.0],["2021-04-05",15.2229,15.3624,14.468,14.8766,141000.0],["2021-04-06",14.8766,15.183,14.3081,14.3792,104800.0],["2021-04-07",14.4947,14.6368,14.2815,14.3437,108300.0],["2021-04-08",14.4147,14.4325,13.7397,14.0239,89000.0],["2021-04-09",13.9351,14.1394,13.6864,14.0506,80900.0],["2021-04-12",14.095,14.3517,13.9262,14.1749,58100.0],["2021-04-13",14.2105,14.2105,13.4644,13.793,77000.0],["2021-04-14",13.8019,14.4236,13.8019,14.0683,65400.0],["2021-04-15",14.2726,14.2993,13.722,14.2104,115700.0],["2021-04-16",14.5124,14.5213,13.9218,13.9706,78800.0],["2021-04-19",13.7486,13.793,12.8054,12.9493,140900.0],["2021-04-20",12.9404,13.0026,11.9457,12.1588,311000.0],["2021-04-21",12.0611,12.9315,12.0611,12.9049,115700.0],["2021-04-22",12.896,13.269,12.6695,12.8782,67900.0],["2021-04-23",13.047,13.3489,12.7361,13.2601,77100.0],["2021-04-26",13.4289,13.7619,13.3401,13.571,75900.0],["2021-04-27",13.5799,13.6687,13.2868,13.4822,72500.0],["2021-04-28",13.491,13.8019,13.4111,13.6687,51000.0],["2021-04-29",13.722,14.0239,13.571,13.9618,98900.0],["2021-04-30",13.7131,14.2637,13.7131,14.1039,90400.0],["2021-05-03",14.4325,14.7877,14.2371,14.6279,96400.0],["2021-05-04",14.4858,14.8499,14.3614,14.6368,181200.0],["2021-05-05",14.6545,15.3651,14.5391,14.9387,136100.0],["2021-05-06",15.2141,15.7558,14.2282,15.2141,225000.0],["2021-05-07",15.2407,15.4441,14.6901,15.0009,95500.0],["2021-05-10",15.1874,15.4539,14.8766,14.9743,113300.0],["2021-05-11",14.5213,15.3606,14.5213,14.9387,94600.0],["2021-05-12",14.619,14.8677,13.7753,13.8552,130500.0],["2021-05-13",13.9706,14.5302,13.793,14.1927,122400.0],["2021-05-14",14.1927,14.7167,14.1927,14.5124,89500.0],["2021-05-17",14.6012,15.3295,14.6012,15.0631,251100.0],["2021-05-18",15.0897,15.5604,14.8499,14.8499,107000.0],["2021-05-19",14.3703,14.7167,14.0595,14.5657,86800.0],["2021-05-20",14.6545,14.6545,14.2282,14.4591,47800.0],["2021-05-21",14.8499,14.9476,14.4503,14.5391,93300.0],["2021-05-24",14.6545,14.921,14.3703,14.8766,69400.0],["2021-05-25",14.9565,14.9565,13.8685,13.9351,135700.0],["2021-05-26",13.9529,14.0994,13.8507,14.0151,100600.0],["2021-05-27",14.397,15.0098,14.397,14.6012,125500.0],["2021-05-28",14.8055,14.8055,14.0772,14.7078,134800.0],["2021-06-01",15.0275,15.5071,14.9565,15.4983,185700.0],["2021-06-02",15.6493,15.8091,14.6901,14.8588,108200.0],["2021-06-03",14.5391,14.5746,14.095,14.468,117100.0],["2021-06-04",14.7345,14.8766,14.5124,14.7611,62200.0],["2021-06-07",14.8322,14.8988,14.4591,14.4769,102000.0],["2021-06-08",14.4325,14.9378,14.1216,14.8322,49600.0],["2021-06-09",14.8322,14.9476,14.4325,14.5302,54100.0],["2021-06-10",14.6545,14.8055,14.0062,14.0239,76500.0],["2021-06-11",14.0772,14.317,13.5443,13.6687,168300.0],["2021-06-14",13.5799,13.8641,12.9537,13.1535,140600.0],["2021-06-15",13.1091,13.4289,12.816,13.3933,74200.0],["2021-06-16",13.2335,13.5488,12.9981,13.3312,84600.0],["2021-06-17",13.1713,13.2157,12.6207,12.967,119800.0],["2021-06-18",12.6917,12.9937,12.4786,12.5496,122600.0],["2021-06-21",12.7184,13.2512,12.7184,13.198,81800.0],["2021-06-22",13.3134,13.3134,12.8605,13.1891,83600.0],["2021-06-23",13.3312,13.4733,13.2095,13.2957,96300.0],["2021-06-24",13.3845,13.8019,13.047,13.7397,117900.0],["2021-06-25",13.9174,13.9174,13.1802,13.1891,554600.0],["2021-06-28",13.0736,13.0736,12.745,12.8516,119200.0],["2021-06-29",12.8427,13.1091,12.7494,12.816,76000.0],["2021-06-30",12.6917,13.1269,12.6118,12.967,276800.0],["2021-07-01",13.1713,13.2779,12.761,13.0026,142800.0],["2021-07-02",13.0736,13.0736,12.6562,12.8072,64500.0],["2021-07-06",12.7716,12.7716,12.0345,12.4519,100700.0],["2021-07-07",12.4253,12.8516,12.3942,12.8072,159100.0],["2021-07-08",12.3453,12.6766,11.9723,12.292,110400.0],["2021-07-09",12.4341,12.8738,12.4341,12.6207,114400.0],["2021-07-12",12.4341,12.9848,12.4075,12.8782,144300.0],["2021-07-13",12.6651,12.8249,12.5318,12.7272,84600.0],["2021-07-14",12.8516,13.0114,12.5318,12.5496,127400.0],["2021-07-15",12.5052,13.3667,12.5052,13.0559,192000.0],["2021-07-16",13.2512,13.2512,12.6295,12.6562,99900.0],["2021-07-19",12.2743,12.372,11.8924,12.07,106800.0],["2021-07-20",12.1055,12.4697,12.0256,12.3009,246600.0],["2021-07-21",12.4963,12.9137,12.3453,12.8782,179900.0],["2021-07-22",12.8782,12.967,12.2654,12.6562,133600.0],["2021-07-23",12.8871,12.9049,12.372,12.6207,55800.0],["2021-07-26",12.6651,13.118,12.4919,12.8782,79700.0],["2021-07-27",12.6562,12.8516,12.4919,12.7716,113800.0],["2021-07-28",12.9226,13.1713,12.6384,13.0647,90300.0],["2021-07-29",13.3312,14.0772,13.2246,13.944,143300.0],["2021-07-30",13.9174,14.1572,13.8641,13.9706,87300.0],["2021-08-02",13.9795,14.1572,13.5337,13.6864,194400.0],["2021-08-03",13.6864,14.166,13.3667,13.9795,72100.0],["2021-08-04",13.6687,13.9618,13.6509,13.6687,107800.0],["2021-08-05",15.1075,17.0348,15.1075,16.5729,719400.0],["2021-08-06",16.6706,17.2035,16.3598,16.7506,390400.0],["2021-08-09",16.7417,17.5144,16.7417,17.4611,218000.0],["2021-08-10",17.541,19.5927,17.5055,19.5127,299100.0],["2021-08-11",19.7614,20.5679,19.1397,20.4986,195400.0],["2021-08-12",20.5252,20.8627,20.09,20.5607,440200.0],["2021-08-13",20.5162,21.0777,20.0617,20.7746,101400.0],["2021-08-16",20.7212,22.8869,20.2043,21.8352,814600.0],["2021-08-17",21.7906,22.1561,19.6561,20.5251,308200.0],["2021-08-18",20.641,21.3272,20.1775,20.2221,187300.0],["2021-08-19",19.8032,20.3201,19.4556,19.7319,139600.0],["2021-08-20",19.6873,20.026,19.1437,19.8032,104200.0],["2021-08-23",20.2756,20.9778,20.0617,20.534,176400.0],["2021-08-24",20.739,21.3896,20.5875,20.9618,124500.0],["2021-08-25",20.8192,21.1712,20.1597,20.1864,184300.0],["2021-08-26",20.2666,20.641,19.8834,20.2577,116800.0],["2021-08-27",20.2577,20.9618,20.2577,20.9083,136000.0],["2021-08-30",21.1668,21.9689,20.9796,21.2203,255400.0],["2021-08-31",21.1668,21.1757,20.0349,20.632,118200.0],["2021-09-01",20.5162,20.8727,19.928,20.534,97900.0],["2021-09-02",21.0866,21.9511,20.944,21.247,215300.0],["2021-09-03",21.3985,21.9065,21.0598,21.8263,172100.0],["2021-09-07",21.8263,22.2541,21.6481,22.0135,194400.0],["2021-09-08",22.165,22.2184,21.0242,21.3807,143000.0],["2021-09-09",21.3807,21.7461,21.0153,21.0153,105300.0],["2021-09-10",21.2559,21.7461,20.4449,20.4894,122900.0],["2021-09-13",20.632,21.2737,20.3112,21.1222,233000.0],["2021-09-14",21.3718,21.7283,20.1953,20.3023,186600.0],["2021-09-15",20.2666,20.8014,20.1597,20.436,117500.0],["2021-09-16",20.2755,20.2755,19.6249,19.9458,118800.0],["2021-09-17",19.8567,20.0064,19.1793,19.3487,333400.0],["2021-09-20",18.7159,19.2239,18.1901,18.8139,159900.0],["2021-09-21",19.1437,19.1437,17.994,18.6268,109800.0],["2021-09-22",19.0546,19.6071,18.649,19.3219,91900.0],["2021-09-23",19.6071,20.0126,19.6071,19.7408,109500.0],["2021-09-24",19.3665,20.329,19.3665,20.0349,164600.0],["2021-09-27",20.1864,21.0064,20.1151,20.8727,161200.0],["2021-09-28",20.6766,20.788,20.133,20.2577,134300.0],["2021-09-29",20.436,20.436,19.616,20.124,88100.0],["2021-09-30",20.2221,20.7746,19.8478,19.8478,221900.0],["2021-10-01",20.2755,20.2755,19.5002,19.9904,134400.0],["2021-10-04",19.928,20.4538,19.7586,20.1775,108700.0],["2021-10-05",20.1775,20.632,19.928,20.1329,93600.0],["2021-10-06",19.7408,19.9101,18.9654,19.2595,96900.0],["2021-10-07",19.4824,19.7586,19.3041,19.4913,80700.0],["2021-10-08",19.42,19.6784,19.1615,19.1972,72600.0],["2021-10-11",19.7319,20.2149,19.6071,19.6339,86600.0],["2021-10-12",19.7765,19.8567,19.3665,19.7497,59800.0],["2021-10-13",19.8834,19.9948,19.42,19.928,87600.0],["2021-10-14",20.3914,20.6231,19.9547,20.1062,73900.0],["2021-10-15",20.8549,21.3539,20.4538,20.4805,128200.0],["2021-10-18",20.2132,21.0064,20.1151,20.9529,93900.0],["2021-10-19",21.1222,21.1222,20.3736,20.5697,79000.0],["2021-10-20",20.4984,20.9484,20.1419,20.7657,69600.0],["2021-10-21",20.9618,21.7817,20.632,21.755,252600.0],["2021-10-22",21.9332,22.3789,21.4698,22.3343,143800.0],["2021-10-25",22.6551,23.3057,22.4234,23.1008,171500.0],["2021-10-26",23.1721,23.787,22.5125,23.5018,133800.0],["2021-10-27",23.5285,23.5918,22.2541,22.263,122900.0],["2021-10-28",22.5036,23.3057,22.3343,22.4145,139900.0],["2021-10-29",22.5036,23.5731,22.2897,23.4929,150400.0],["2021-11-01",23.8227,24.3574,23.2879,24.1435,216200.0],["2021-11-02",24.1168,24.4109,23.5785,24.1257,129000.0],["2021-11-03",24.1257,24.8298,23.4893,24.7317,148700.0],["2021-11-04",25.5249,26.7815,23.9563,24.5535,281000.0],["2021-11-05",24.7585,25.3092,24.5,24.8208,111300.0],["2021-11-08",25.2219,26.5855,25.0615,26.4518,169400.0],["2021-11-09",26.3805,26.688,25.2397,25.5695,138600.0],["2021-11-10",25.3645,25.8012,24.2415,24.4733,122800.0],["2021-11-11",24.6248,25.5516,24.4822,25.3378,99300.0],["2021-11-12",25.2707,26.1557,25.2528,25.3065,407800.0],["2021-11-15",25.3065,25.3333,24.1533,24.6718,136800.0],["2021-11-16",24.493,24.9578,24.0014,24.6629,197700.0],["2021-11-17",24.6271,24.6629,23.7153,23.7421,206700.0],["2021-11-18",23.7779,24.055,23.305,24.0282,160400.0],["2021-11-19",23.5455,24.1355,23.3131,23.5544,153800.0],["2021-11-22",23.7868,24.9042,23.7868,24.4036,319800.0],["2021-11-23",24.7791,25.588,24.4304,24.7969,264000.0],["2021-11-24",24.6003,24.6405,24.1801,24.2606,103300.0],["2021-11-26",23.2415,23.6259,22.5979,23.6259,99100.0],["2021-11-29",23.9656,24.1354,22.8125,22.875,133600.0],["2021-11-30",22.4907,22.8232,20.676,20.9442,651400.0],["2021-12-01",21.6861,21.8113,20.39,20.4347,228000.0],["2021-12-02",20.4883,21.1212,20.4526,21.0068,109300.0],["2021-12-03",21.3643,21.8381,20.8128,21.8202,175700.0],["2021-12-06",22.1331,23.0717,21.9007,22.7231,193300.0],["2021-12-07",23.2862,23.8226,23.0896,23.2058,112600.0],["2021-12-08",23.2684,23.4293,22.8125,23.1075,120800.0],["2021-12-09",22.6784,22.732,21.9901,22.6247,123000.0],["2021-12-10",22.8661,23.027,21.8381,22.142,195900.0],["2021-12-13",22.0795,22.1599,21.1856,21.6236,153400.0],["2021-12-14",21.4716,22.5711,21.4716,21.5789,274100.0],["2021-12-15",21.1766,21.1766,20.1397,20.6671,177000.0],["2021-12-16",20.9263,21.7487,20.9174,21.5431,186900.0],["2021-12-17",21.5252,22.3476,21.2124,22.0884,213100.0],["2021-12-20",21.6057,21.6593,20.4883,20.828,145700.0],["2021-12-21",21.0068,21.8113,20.9603,21.6772,63200.0],["2021-12-22",21.6772,22.2225,21.4537,22.1689,80700.0],["2021-12-23",22.3387,22.4093,22.0437,22.2314,54700.0],["2021-12-27",22.2314,22.9912,22.1197,22.9734,81800.0],["2021-12-28",22.6247,23.0359,22.3298,22.7678,83500.0],["2021-12-29",22.6158,23.2237,22.5622,23.0181,101100.0],["2021-12-30",22.9644,23.5902,22.8661,22.9823,73800.0],["2021-12-31",22.9823,23.3667,22.7946,23.2862,70300.0],["2022-01-03",23.3935,24.0997,23.2058,23.4114,95900.0],["2022-01-04",23.5723,24.0908,23.5723,23.8673,69200.0],["2022-01-05",24.0729,24.6539,23.8762,23.9656,129400.0],["2022-01-06",24.2248,24.2248,23.2147,23.5723,90800.0],["2022-01-07",23.5634,23.8047,23.3399,23.5097,63000.0],["2022-01-10",23.2415,23.5008,22.3923,22.6426,107100.0],["2022-01-11",22.7499,22.7499,21.8024,22.3476,309500.0],["2022-01-12",22.5085,23.2773,22.3834,23.1253,162000.0],["2022-01-13",22.8929,23.4203,22.2493,22.4013,113900.0],["2022-01-14",22.142,22.5711,21.7577,22.1331,88500.0],["2022-01-18",21.9633,21.9633,21.2213,21.6057,246200.0],["2022-01-19",21.8739,22.3208,21.5699,21.6146,79200.0],["2022-01-20",21.6951,21.7934,20.1576,20.1665,182300.0],["2022-01-21",20.0592,20.0592,18.781,18.8346,237800.0],["2022-01-24",18.2625,18.2625,17.4669,18.039,369300.0],["2022-01-25",17.6278,18.9955,17.3954,18.8614,230400.0],["2022-01-26",19.21,19.4693,17.8066,17.9586,173000.0],["2022-01-27",18.0658,18.5217,16.7786,16.8948,369300.0],["2022-01-28",16.8412,16.8412,16.0009,16.6177,307800.0],["2022-01-31",16.5283,18.3519,16.4657,18.3251,619000.0],["2022-02-01",18.5485,19.0759,18.1373,18.9329,209300.0],["2022-02-02",19.0313,19.2815,18.3349,19.0044,125300.0],["2022-02-03",18.6737,19.4961,18.4413,18.486,408600.0],["2022-02-04",18.3072,18.7854,18.1105,18.5575,359400.0],["2022-02-07",18.6022,19.1206,18.3072,18.8525,186600.0],["2022-02-08",18.9329,20.3721,18.9329,20.3363,121500.0],["2022-02-09",20.5688,20.8816,20.1576,20.2738,177300.0],["2022-02-10",20.0235,21.0694,19.7053,20.3006,115300.0],["2022-02-11",20.2917,21.2034,20.1933,20.7922,162000.0],["2022-02-14",20.8369,21.0515,20.2827,20.5241,133500.0],["2022-02-15",20.7744,21.8471,20.5688,21.6772,140700.0],["2022-02-16",21.6146,22.294,21.4099,22.1242,290000.0],["2022-02-17",21.9275,22.2654,21.8292,22.1778,226300.0],["2022-02-18",22.0437,22.3271,21.7219,22.1867,197000.0],["2022-02-22",22.0437,22.437,21.704,21.9722,229400.0],["2022-02-23",22.0616,22.4281,21.5789,21.7755,228000.0],["2022-02-24",21.6683,21.6683,18.772,20.2023,628000.0],["2022-02-25",20.3542,21.6102,20.3542,21.4716,360700.0],["2022-02-28",21.1587,23.3846,21.1587,23.3488,320400.0],["2022-03-01",23.7332,24.1354,22.6784,23.4024,251300.0],["2022-03-02",23.6986,25.4753,23.6986,25.4125,253600.0],["2022-03-03",25.8252,27.4943,25.6368,27.4584,334900.0],["2022-03-04",27.243,29.1095,27.0366,28.5621,568200.0],["2022-03-07",28.5621,29.962,26.4713,27.1354,496300.0],["2022-03-08",27.5571,27.5571,25.583,26.4624,380400.0],["2022-03-09",26.5611,28.1314,26.5252,27.7635,226600.0],["2022-03-10",27.593,30.1728,27.3238,29.7466,283100.0],["2022-03-11",29.4594,29.5582,28.2122,28.4365,219300.0],["2022-03-14",28.4724,29.8363,28.266,28.93,374400.0],["2022-03-15",28.5172,29.7825,27.8532,29.5671,194800.0],["2022-03-16",30.0337,31.4758,30.0337,31.308,380900.0],["2022-03-17",31.29,32.8514,30.8324,32.5104,272100.0],["2022-03-18",32.8245,32.986,30.7875,32.286,1229600.0],["2022-03-21",32.627,34.0987,32.627,33.973,243900.0],["2022-03-22",34.3589,35.2921,32.9321,33.5872,248500.0],["2022-03-23",33.3898,34.0897,33.1026,33.7128,172800.0],["2022-03-24",33.8474,34.8578,33.8025,34.6819,154400.0],["2022-03-25",34.7896,35.5165,34.2512,34.5025,183500.0],["2022-03-28",34.5025,34.5025,32.3919,33.0308,227200.0],["2022-03-29",32.8693,33.0308,31.5951,31.9451,288400.0],["2022-03-30",32.1425,32.8783,31.9092,31.972,191900.0],["2022-03-31",31.9809,32.5822,31.4067,31.4246,269100.0],["2022-04-01",30.7067,31.5861,30.3299,31.1823,319400.0],["2022-04-04",31.2721,31.6579,30.608,31.0298,267300.0],["2022-04-05",30.9221,31.5054,29.5671,29.6748,275900.0],["2022-04-06",29.5402,29.6748,28.5352,28.948,308600.0],["2022-04-07",29.1543,30.0607,29.0826,29.8363,254100.0],["2022-04-08",29.8453,29.962,29.2979,29.6658,229100.0],["2022-04-11",29.612,30.6708,29.2414,30.4645,250000.0],["2022-04-12",31.0567,33.0219,31.0567,32.3399,433800.0],["2022-04-13",32.6988,35.7139,32.6019,35.6241,356500.0],["2022-04-14",35.6152,37.1227,35.6152,36.7907,411100.0],["2022-04-18",37.006,38.4059,36.8355,37.2124,483400.0],["2022-04-19",37.006,38.8097,36.4497,38.4597,492900.0],["2022-04-20",38.5225,39.4019,38.0604,38.5853,305500.0],["2022-04-21",38.8635,39.5634,35.9472,36.6112,437900.0],["2022-04-22",36.4766,37.1631,34.2692,34.5025,381000.0],["2022-04-25",33.4436,33.9371,31.4964,33.4077,386800.0],["2022-04-26",33.3449,33.4346,32.1245,32.295,269000.0],["2022-04-27",32.9232,34.0807,32.3937,33.0308,339800.0],["2022-04-28",33.1924,34.9691,32.6091,34.673,202300.0],["2022-04-29",34.7268,35.0328,32.7975,33.0308,389600.0],["2022-05-02",32.7706,33.0757,31.1554,32.3309,229500.0],["2022-05-03",32.3489,34.5105,31.8823,34.1974,274900.0],["2022-05-04",34.2961,35.9741,33.0308,35.7498,376500.0],["2022-05-05",35.9292,36.665,29.1633,30.2401,555900.0],["2022-05-06",29.962,30.5542,28.6249,30.4375,364800.0],["2022-05-09",29.3069,29.9934,28.5531,29.1633,262500.0],["2022-05-10",29.8722,30.0293,28.8358,29.4236,323200.0],["2022-05-11",24.4254,26.2901,23.7075,23.8601,2098800.0],["2022-05-12",23.1422,23.6896,22.0923,23.3845,1069100.0],["2022-05-13",23.8691,24.6049,23.564,24.3267,617100.0],["2022-05-16",25.0356,25.1253,24.1024,24.2459,502800.0],["2022-05-17",25.0805,25.1702,24.5869,24.892,280300.0],["2022-05-18",24.9369,25.5112,23.5281,23.7075,557600.0],["2022-05-19",23.8152,25.4663,23.7255,25.0984,406100.0],["2022-05-20",25.5202,26.0586,24.2056,24.6497,333700.0],["2022-05-23",25.4035,26.0675,25.0087,25.9509,570600.0],["2022-05-24",25.6727,25.7624,24.5959,25.4932,264600.0],["2022-05-25",25.3048,26.7585,25.0087,26.5521,393200.0],["2022-05-26",26.7226,27.584,26.7226,27.2251,347200.0],["2022-05-27",27.6738,27.916,27.0501,27.7635,232700.0],["2022-05-31",27.4674,27.8173,26.8033,27.0456,388200.0],["2022-06-01",27.3835,27.5908,26.4888,27.3114,333200.0],["2022-06-02",27.9602,28.7441,27.8881,28.6,276900.0],["2022-06-03",27.9872,28.244,27.0411,27.6899,353200.0],["2022-06-06",28.0503,28.4171,27.5097,28.2756,324000.0],["2022-06-07",27.9151,29.7939,27.9151,29.3929,689800.0],["2022-06-08",28.7712,28.7982,26.8789,27.1673,246500.0],["2022-06-09",27.0321,27.2934,26.2752,26.4374,273300.0],["2022-06-10",25.6084,26.3113,25.3291,26.113,282300.0],["2022-06-13",24.8605,25.1759,24.0856,24.3109,392200.0],["2022-06-14",24.2298,25.3471,23.7072,24.8876,410500.0],["2022-06-15",25.4282,25.9688,24.7884,25.5634,299800.0],["2022-06-16",24.4821,24.8335,23.0314,23.4278,418800.0],["2022-06-17",23.6981,23.8603,22.0131,22.0402,1058800.0],["2022-06-21",22.5358,22.9503,22.0492,22.0852,349000.0],["2022-06-22",21.2472,21.3734,19.7695,20.0939,479800.0],["2022-06-23",20.0668,20.2651,18.9135,19.2919,424100.0],["2022-06-24",19.346,21.1932,19.2559,21.1932,929900.0],["2022-06-27",21.4184,21.6527,20.0849,20.3732,364900.0],["2022-06-28",20.8237,21.3914,19.9317,19.9677,365200.0],["2022-06-29",19.9767,19.9767,18.9405,19.4181,286400.0],["2022-06-30",18.9225,19.2108,18.3458,19.1838,627100.0],["2022-07-01",19.0937,19.7515,18.5891,19.4271,298200.0],["2022-07-05",18.4359,18.553,17.5258,17.7601,327900.0],["2022-07-06",17.5979,18.0665,16.832,18.0304,387900.0],["2022-07-07",18.6341,19.4451,18.6341,18.7423,321500.0],["2022-07-08",18.9585,18.9585,18.1476,18.3818,212600.0],["2022-07-11",17.9043,18.8369,17.8772,18.6341,271400.0],["2022-07-12",18.4719,20.0038,18.4629,19.6523,289600.0],["2022-07-13",19.2559,20.0218,19.1117,19.9677,260200.0],["2022-07-14",19.1207,19.6704,18.8414,19.5712,250700.0],["2022-07-15",20.184,20.238,19.391,19.9587,381500.0],["2022-07-18",20.6255,20.9228,20.247,20.5174,244600.0],["2022-07-19",20.6615,21.3644,20.3732,21.2562,281200.0],["2022-07-20",21.1842,21.3644,20.9138,21.076,306700.0],["2022-07-21",20.8237,21.076,20.3552,20.9679,215100.0],["2022-07-22",21.2202,21.2833,19.9722,20.4813,172500.0],["2022-07-25",20.5624,21.5626,20.5624,21.4725,173200.0],["2022-07-26",21.4455,22.2654,21.3914,22.0582,254300.0],["2022-07-27",22.2745,23.1575,21.878,23.0944,181100.0],["2022-07-28",23.0854,23.599,22.9142,23.5179,183900.0],["2022-07-29",23.8063,25.0858,23.572,24.6893,211000.0],["2022-08-01",24.5632,25.1759,23.9775,24.8155,669400.0],["2022-08-02",24.4911,24.6082,23.4278,24.0045,210000.0],["2022-08-03",24.2388,24.392,23.5269,24.0225,190200.0],["2022-08-04",24.8966,25.0317,23.599,23.7252,262100.0],["2022-08-05",23.3557,24.1847,23.2026,23.8153,149700.0],["2022-08-08",24.2658,25.0678,23.0223,23.563,363800.0],["2022-08-09",23.7252,24.6262,23.7252,24.5001,300300.0],["2022-08-10",25.1128,25.4192,24.7434,25.1308,357000.0],["2022-08-11",25.3561,26.2301,25.3381,25.6084,224200.0],["2022-08-12",25.6174,26.077,25.2705,25.7796,156200.0],["2022-08-15",26.131,28.3747,25.8157,28.3296,369400.0],["2022-08-16",28.5369,29.0956,28.2936,28.618,245600.0],["2022-08-17",28.1675,28.3567,27.798,27.9602,144400.0],["2022-08-18",28.2576,28.9108,28.2576,28.7261,156900.0],["2022-08-19",28.2035,28.3296,27.3295,27.789,157800.0],["2022-08-22",27.1673,27.3069,26.7032,26.933,206600.0],["2022-08-23",27.2844,28.4648,27.2844,28.0503,164200.0],["2022-08-24",27.4916,27.68,27.0501,27.4015,154600.0],["2022-08-25",27.6178,28.4288,27.5457,28.4017,128100.0],["2022-08-26",28.7171,29.4181,28.5639,29.2127,235800.0],["2022-08-29",28.7351,30.4832,28.2486,29.1676,264700.0],["2022-08-30",29.1406,29.1406,26.131,26.1941,599500.0],["2022-08-31",26.1398,26.5836,25.696,25.8137,221900.0],["2022-09-01",25.2612,25.7594,24.7177,25.6325,243700.0],["2022-09-02",25.8137,26.33,25.3427,25.4786,183700.0],["2022-09-06",25.9043,26.4975,25.3699,26.2756,239100.0],["2022-09-07",25.8499,25.9622,24.8174,25.5691,235800.0],["2022-09-08",25.3065,26.0175,25.1797,25.5782,203000.0],["2022-09-09",26.1307,27.0863,25.9133,26.9459,187200.0],["2022-09-12",27.4259,28.9838,27.4259,27.6795,342000.0],["2022-09-13",26.8462,27.5708,25.6869,25.8771,248200.0],["2022-09-14",25.4967,25.8862,23.6852,24.6453,368600.0],["2022-09-15",24.6362,25.4061,24.5321,25.1253,330200.0],["2022-09-16",24.7811,25.7594,24.2377,25.2612,1269400.0],["2022-09-19",24.6181,26.6198,24.6045,26.3481,278700.0],["2022-09-20",25.9405,25.9405,24.2196,24.6362,233700.0],["2022-09-21",24.8627,25.4423,24.1109,24.129,234500.0],["2022-09-22",24.5547,24.6181,23.3863,23.4044,191800.0],["2022-09-23",22.5983,22.7885,21.7107,21.9009,241500.0],["2022-09-26",21.602,22.4624,21.4027,21.8556,208300.0],["2022-09-27",22.3809,23.5584,22.3809,23.4044,250700.0],["2022-09-28",23.5041,24.7359,23.2776,24.4007,303900.0],["2022-09-29",24.0113,24.0113,22.9968,23.332,237200.0],["2022-09-30",23.0149,23.7305,22.9606,23.3138,541100.0],["2022-10-03",24.12,25.6054,24.12,25.2884,220800.0],["2022-10-04",25.7865,26.3934,25.7231,26.339,192800.0],["2022-10-05",26.1035,26.3028,25.4514,26.0311,184800.0],["2022-10-06",25.5601,26.1669,25.542,25.6869,112400.0],["2022-10-07",25.3608,25.9224,24.9351,25.5963,183100.0],["2022-10-10",25.7593,26.5573,25.6325,26.2213,129900.0],["2022-10-11",25.8771,27.0636,25.7775,26.5111,325200.0],["2022-10-12",26.3119,26.6742,25.6778,26.3481,133600.0],["2022-10-13",25.6235,27.598,25.0257,27.5799,180800.0],["2022-10-14",27.6252,27.6252,25.9994,26.1941,123700.0],["2022-10-17",26.8191,27.6886,26.6651,27.2085,377300.0],["2022-10-18",27.9422,28.3135,27.4803,28.2592,176700.0],["2022-10-19",27.8969,28.4313,26.9187,27.281,141300.0],["2022-10-20",27.1723,28.1415,26.9912,27.6342,187500.0],["2022-10-21",28.069,29.8895,27.6071,29.7627,212100.0],["2022-10-24",29.7627,30.2654,29.0581,29.9077,374600.0],["2022-10-25",29.482,30.3243,29.1287,29.9711,186300.0],["2022-10-26",30.2609,31.701,29.8171,30.7138,154300.0],["2022-10-27",31.2029,31.23,30.2337,30.8315,135100.0],["2022-10-28",30.6504,30.913,29.2465,30.0797,256000.0],["2022-10-31",29.9439,30.8179,29.5272,30.3877,220300.0],["2022-11-01",31.0217,31.4836,28.857,30.1522,517400.0],["2022-11-02",29.5363,30.1613,28.4675,28.6306,309200.0],["2022-11-03",27.1723,27.1723,21.7379,22.1183,522500.0],["2022-11-04",23.5403,25.1706,23.2233,24.2558,436100.0],["2022-11-07",23.8392,24.1471,22.9923,23.6852,335400.0],["2022-11-08",23.6852,24.6181,23.3637,23.9932,290800.0],["2022-11-09",23.7305,24.12,22.6255,22.7523,179600.0],["2022-11-10",23.8935,24.6815,23.5493,24.4007,174700.0],["2022-11-11",24.9442,25.8862,23.8029,23.8754,198800.0],["2022-11-14",23.6037,25.08,23.5765,24.2105,163800.0],["2022-11-15",24.5457,24.8898,24.3011,24.6091,156400.0],["2022-11-16",24.3736,24.7359,24.0566,24.4189,158600.0],["2022-11-17",23.7577,24.446,23.7577,24.437,188800.0],["2022-11-18",25.0529,25.4423,24.3645,25.4152,165000.0],["2022-11-21",25.0982,26.0583,25.0257,25.8137,186000.0],["2022-11-22",26.0039,26.9187,25.9948,26.7647,190200.0],["2022-11-23",26.7104,26.8689,26.3073,26.7285,123500.0],["2022-11-25",26.5926,26.8825,26.5564,26.7376,44900.0],["2022-11-28",26.3843,26.7285,26.0718,26.3753,242600.0],["2022-11-29",26.5202,27.118,26.5202,26.6923,147100.0],["2022-11-30",26.8015,26.8562,25.6951,26.8562,228400.0],["2022-12-01",27.1294,28.1812,26.8034,27.1112,191600.0],["2022-12-02",26.4919,27.7305,26.4919,27.694,108400.0],["2022-12-05",28.3861,28.5546,27.1567,27.4208,201800.0],["2022-12-06",27.3571,28.7686,27.3571,28.6138,183100.0],["2022-12-07",28.4408,28.7231,27.011,27.4026,179500.0],["2022-12-08",27.8397,28.377,27.184,27.266,158000.0],["2022-12-09",26.9837,27.7305,26.6012,26.6285,182900.0],["2022-12-12",26.6194,28.2814,26.3917,28.2587,272700.0],["2022-12-13",28.9963,28.9963,27.7305,27.9035,468100.0],["2022-12-14",27.439,28.632,27.3115,27.949,261000.0],["2022-12-15",27.439,27.8488,26.328,26.5648,306500.0],["2022-12-16",26.0184,28.1129,25.9,27.439,1355200.0],["2022-12-19",27.4572,28.4408,27.1931,27.5119,182500.0],["2022-12-20",27.5847,28.5136,27.5847,27.8762,166900.0],["2022-12-21",28.4317,28.8324,27.97,28.5136,220700.0],["2022-12-22",28.4772,28.4772,26.756,27.4208,202400.0],["2022-12-23",27.2842,27.7487,26.929,27.7213,104900.0],["2022-12-27",27.8671,28.3206,27.5392,27.8033,97700.0],["2022-12-28",27.8579,27.9809,26.9199,27.093,115900.0],["2022-12-29",27.4208,27.6758,27.1567,27.2387,116200.0],["2022-12-30",26.9108,27.7669,26.756,27.5574,283900.0],["2023-01-03",27.7122,28.418,27.184,27.3753,166000.0],["2023-01-04",27.5847,28.4499,27.5847,27.8853,143400.0],["2023-01-05",27.7669,27.8853,27.3298,27.5847,126500.0],["2023-01-06",28.0128,29.5955,28.0082,28.8597,176100.0],["2023-01-09",29.1511,29.52,28.5227,28.6867,121300.0],["2023-01-10",28.8324,29.7613,28.3588,29.6065,102400.0],["2023-01-11",29.9252,29.9252,29.2786,29.5518,120300.0],["2023-01-12",29.7431,29.9434,29.1056,29.7795,169200.0],["2023-01-13",29.4972,30.1711,29.4972,30.162,160900.0],["2023-01-17",30.2348,30.417,29.1967,29.4152,199300.0],["2023-01-18",29.5883,30.203,28.9599,28.9781,162100.0],["2023-01-19",28.6594,30.0709,28.2587,29.8524,225200.0],["2023-01-20",30.0254,30.7539,29.3742,30.7448,134800.0],["2023-01-23",30.5081,30.9452,30.335,30.5263,122500.0],["2023-01-24",30.2804,30.8177,29.989,30.3077,115700.0],["2023-01-25",30.3532,33.6272,30.3532,33.5224,315000.0],["2023-01-26",33.6955,34.3785,33.1946,34.2965,201500.0],["2023-01-27",34.3876,34.852,33.6955,34.4695,152600.0],["2023-01-30",34.1781,34.5961,33.2765,33.6772,258200.0],["2023-01-31",33.6955,34.7792,32.9123,34.761,414100.0],["2023-02-01",34.7701,35.9995,34.3949,35.6716,195100.0],["2023-02-02",35.699,36.4548,35.3074,36.382,151500.0],["2023-02-03",35.9357,37.4448,35.9357,36.8282,146200.0],["2023-02-06",36.4275,36.81,35.2072,36.1452,200000.0],["2023-02-07",36.0268,36.8647,35.362,36.127,124900.0],["2023-02-08",35.8811,36.2909,35.6899,35.7263,101900.0],["2023-02-09",36.1452,36.2181,34.7336,35.0342,146700.0],["2023-02-10",34.934,35.2618,34.3967,35.1344,105200.0],["2023-02-13",35.1343,35.699,34.4714,35.4804,110900.0],["2023-02-14",35.3984,36.3273,35.0797,36.0177,87100.0],["2023-02-15",35.5442,36.5368,34.9158,36.5368,224400.0],["2023-02-16",36.2818,37.7162,36.1225,37.0741,310200.0],["2023-02-17",37.1561,38.1487,36.6415,37.9666,348100.0],["2023-02-21",37.9666,38.0303,35.6625,35.6716,600000.0],["2023-02-22",35.6079,36.3365,35.4622,36.2909,416800.0],["2023-02-23",37.0104,38.1396,33.4678,34.2965,331400.0],["2023-02-24",31.4825,32.2657,30.0527,31.7193,1643000.0],["2023-02-27",31.9834,32.9032,31.7648,32.63,871500.0],["2023-02-28",32.6755,33.404,31.8468,32.721,767600.0],["2023-03-01",33.6044,35.0797,33.3312,34.9886,909900.0],["2023-03-02",34.4787,36.3182,34.2874,36.0997,419100.0],["2023-03-03",36.3466,37.874,35.5326,37.6179,449300.0],["2023-03-06",37.3161,37.3253,35.9625,36.31,309100.0],["2023-03-07",36.1911,36.6576,35.6607,35.6881,590900.0],["2023-03-08",35.7064,36.2277,34.7643,36.118,341000.0],["2023-03-09",35.8527,36.4244,34.9839,35.0662,236400.0],["2023-03-10",35.0021,35.368,33.6211,33.9138,368700.0],["2023-03-13",33.1546,33.7903,32.4687,32.5235,365900.0],["2023-03-14",33.6028,34.0052,32.6882,33.2552,304700.0],["2023-03-15",32.0662,32.0662,29.9718,30.7858,386700.0],["2023-03-16",30.3102,31.9885,30.1639,31.5175,280200.0],["2023-03-17",31.4443,31.4489,29.8529,30.1181,686000.0],["2023-03-20",30.676,31.3849,30.173,30.9504,170600.0],["2023-03-21",31.8467,32.8208,31.8467,32.6333,258800.0],["2023-03-22",32.6241,32.9077,31.7827,31.9108,262500.0],["2023-03-23",32.3223,33.365,31.9108,32.3864,262400.0],["2023-03-24",31.7644,32.3681,31.2797,31.9291,173200.0],["2023-03-27",32.4778,33.0723,32.1303,32.8162,173400.0],["2023-03-28",32.6607,33.2488,32.4412,32.5784,263200.0],["2023-03-29",33.0632,33.5113,32.4412,32.8071,177400.0],["2023-03-30",33.2644,33.6394,32.7339,32.7431,336600.0],["2023-03-31",32.9168,33.3284,32.6059,33.2735,529800.0],["2023-04-03",32.9351,33.5388,32.3178,33.2369,307200.0],["2023-04-04",33.3193,33.3193,31.0602,31.5632,264100.0],["2023-04-05",31.0876,31.7919,31.0785,31.7827,210900.0],["2023-04-06",31.737,31.737,30.933,31.0968,175600.0],["2023-04-10",31.1425,33.086,31.1425,32.5967,460300.0],["2023-04-11",32.8162,33.8772,32.8162,33.5754,199900.0],["2023-04-12",33.8223,33.9595,33.1821,33.5205,224000.0],["2023-04-13",33.7034,34.4076,33.0723,34.2064,195700.0],["2023-04-14",34.1881,34.2613,33.333,33.8589,159100.0],["2023-04-17",33.8406,34.4442,33.6851,34.1881,158800.0],["2023-04-18",34.2613,35.5509,34.2613,35.3863,257600.0],["2023-04-19",35.0662,35.7338,34.8512,35.7247,269000.0],["2023-04-20",35.2308,36.31,35.2308,35.9259,158700.0],["2023-04-21",35.8162,36.5021,35.2043,35.5143,254000.0],["2023-04-24",35.4137,36.4518,35.4137,36.3192,208000.0],["2023-04-25",35.4869,35.9671,34.897,34.9656,200200.0],["2023-04-26",34.929,35.0479,34.243,34.4991,216900.0],["2023-04-27",34.7369,34.9701,34.0857,34.7003,211800.0],["2023-04-28",34.4717,35.089,34.2933,34.5448,155400.0],["2023-05-01",34.4991,34.9838,34.1424,34.4168,180800.0],["2023-05-02",34.5997,35.5875,33.1272,35.2125,817300.0],["2023-05-03",35.7887,37.2475,34.4717,34.7095,552300.0],["2023-05-04",33.7949,34.179,31.49,32.4138,1743400.0],["2023-05-05",33.2918,33.6943,31.4169,31.5449,675600.0],["2023-05-08",32.1028,32.5053,30.9138,31.1059,406300.0],["2023-05-09",31.0968,32.2766,30.9458,31.7919,458200.0],["2023-05-10",32.4412,32.5354,30.4565,31.362,304700.0],["2023-05-11",30.6669,31.4809,30.4474,31.3071,256900.0],["2023-05-12",31.5724,31.8376,30.9504,31.051,183300.0],["2023-05-15",31.2797,31.5358,30.7858,31.1059,482300.0],["2023-05-16",30.8224,31.9565,30.5297,31.0053,392500.0],["2023-05-17",31.3803,32.3315,31.2522,32.1851,281300.0],["2023-05-18",32.0022,33.1089,31.7553,32.7431,350600.0],["2023-05-19",33.1455,33.1455,32.1138,32.862,274900.0],["2023-05-22",33.0815,33.2461,32.4961,32.6973,194300.0],["2023-05-23",32.4961,33.3284,31.6272,32.7522,256500.0],["2023-05-24",32.4321,32.7431,31.6181,31.8284,409400.0],["2023-05-25",31.6547,32.5053,31.6547,31.9291,191000.0],["2023-05-26",32.2126,32.5373,31.7278,32.4778,189400.0],["2023-05-30",32.4138,32.4412,31.3071,31.5083,205800.0],["2023-05-31",31.1314,31.3336,30.451,31.2509,402400.0],["2023-06-01",31.2141,31.6646,30.9291,31.1498,237500.0],["2023-06-02",32.1519,32.7311,31.637,32.6392,336000.0],["2023-06-05",32.6668,33.0162,31.8853,32.8599,211900.0],["2023-06-06",32.5749,34.4505,32.5749,34.3126,309100.0],["2023-06-07",34.478,35.2044,34.3217,34.6803,336200.0],["2023-06-08",34.524,35.1023,34.4688,35.0665,376500.0],["2023-06-09",35.0849,35.2412,34.6895,34.9469,182400.0],["2023-06-12",34.9469,36.179,34.7769,35.848,321800.0],["2023-06-13",36.1973,36.8869,36.1973,36.749,229700.0],["2023-06-14",37.1995,37.4477,35.9031,36.3445,293500.0],["2023-06-15",36.041,36.5927,35.3699,36.1606,244400.0],["2023-06-16",36.3077,36.3261,35.3009,35.6273,759900.0],["2023-06-20",35.3883,36.1882,34.9377,36.1698,278700.0],["2023-06-21",36.1422,37.5581,36.041,37.5397,368500.0],["2023-06-22",37.3834,37.4156,36.2065,36.6111,376700.0],["2023-06-23",35.9583,36.7214,35.2687,35.6365,835800.0],["2023-06-26",35.6457,36.6387,35.6457,36.1882,231200.0],["2023-06-27",36.0778,37.3282,35.8526,37.2271,304100.0],["2023-06-28",36.9789,37.3742,36.5559,37.2363,434500.0],["2023-06-29",37.8155,40.2336,37.8155,39.9853,363600.0],["2023-06-30",40.2152,40.2198,39.0843,39.8842,254200.0],["2023-07-03",40.1049,41.0978,40.1049,40.5278,143400.0],["2023-07-05",39.4153,39.6038,37.8247,38.3488,425900.0],["2023-07-06",38.3028,38.5648,37.411,37.65,466700.0],["2023-07-07",38.1465,38.859,37.7144,37.8799,318600.0],["2023-07-10",37.4845,38.312,37.4845,38.1189,262400.0],["2023-07-11",38.1833,38.5051,37.6905,38.0454,286800.0],["2023-07-12",38.8728,39.5302,38.6706,38.9556,215200.0],["2023-07-13",38.9556,39.1946,38.5051,38.9004,139800.0],["2023-07-14",38.7165,38.8636,37.7144,38.7441,259000.0],["2023-07-17",38.9188,40.0764,38.4775,39.8382,177200.0],["2023-07-18",39.544,40.3347,39.544,40.0037,137600.0],["2023-07-19",39.8566,39.9394,38.905,39.3693,163500.0],["2023-07-20",39.8842,39.9853,39.1762,39.9026,184600.0],["2023-07-21",40.206,40.206,38.8131,38.9004,141000.0],["2023-07-24",38.9004,39.9164,38.9004,39.4521,253100.0],["2023-07-25",39.5624,40.1508,39.0108,39.0751,324800.0],["2023-07-26",38.9004,39.5983,38.1005,38.7441,163000.0],["2023-07-27",38.8636,39.1211,38.2293,38.7901,206400.0],["2023-07-28",38.928,39.0935,37.981,38.358,182200.0],["2023-07-31",38.7257,39.3371,38.551,39.0659,201000.0],["2023-08-01",34.7171,35.1216,32.4002,32.5932,903300.0],["2023-08-02",31.9405,32.5013,30.1568,30.3499,553800.0],["2023-08-03",30.1568,30.7912,29.6603,29.9545,489400.0],["2023-08-04",27.2698,28.0421,27.0492,27.5732,1653100.0],["2023-08-07",27.4905,28.272,27.0308,27.2331,833700.0],["2023-08-08",27.1687,27.1963,25.7068,25.9551,941200.0],["2023-08-09",26.1941,26.617,25.7528,26.4975,696100.0],["2023-08-10",26.6722,27.3802,26.2769,26.7734,614700.0],["2023-08-11",26.4883,26.9021,26.3136,26.8929,581200.0],["2023-08-14",27.0308,27.2882,26.5527,27.0216,620300.0],["2023-08-15",26.8561,27.6468,26.139,26.663,612100.0],["2023-08-16",26.5251,27.9226,26.5251,27.371,786800.0],["2023-08-17",27.8858,28.249,27.6468,27.9686,777300.0],["2023-08-18",27.6376,28.0697,27.4997,27.8031,482100.0],["2023-08-21",27.9134,28.0973,27.3526,27.6652,229600.0],["2023-08-22",27.9686,28.0697,27.5089,27.9318,246000.0],["2023-08-23",27.9318,27.9318,27.1411,27.2239,329600.0],["2023-08-24",27.2055,27.4491,26.6354,26.6814,408200.0],["2023-08-25",26.9021,27.4905,26.7642,27.2882,343200.0],["2023-08-28",27.1319,27.6008,26.7458,27.086,437500.0],["2023-08-29",27.2514,27.8399,26.9297,27.8123,490600.0],["2023-08-30",27.9076,28.1989,27.7966,28.0001,471600.0],["2023-08-31",28.0556,28.8141,27.8521,28.8048,868800.0],["2023-09-01",29.3136,29.5263,28.8141,29.2303,504200.0],["2023-09-05",28.9898,29.0916,28.1943,28.7678,665900.0],["2023-09-06",28.8141,29.1193,27.7827,28.4256,561100.0],["2023-09-07",28.1943,28.3608,27.4682,28.0278,357700.0],["2023-09-08",27.8613,28.0001,27.5931,27.8613,282200.0],["2023-09-11",28.3793,28.7493,28.1943,28.5181,503400.0],["2023-09-12",28.3701,29.1008,28.3146,28.3331,427200.0],["2023-09-13",28.3516,28.3701,27.7411,27.9723,451300.0],["2023-09-14",28.5181,29.0222,28.2868,28.4626,406400.0],["2023-09-15",28.3516,28.3516,26.7143,27.2231,2715300.0],["2023-09-18",27.2693,27.9214,27.1213,27.7041,512000.0],["2023-09-19",27.7781,28.1157,27.6301,27.7873,217700.0],["2023-09-20",27.9261,28.2591,26.9271,26.9456,339300.0],["2023-09-21",26.705,27.0011,26.4044,26.483,308000.0],["2023-09-22",26.594,26.853,26.2795,26.4368,229100.0],["2023-09-25",26.2148,26.557,25.854,26.2333,303200.0],["2023-09-26",26.1315,26.5663,25.928,25.9743,243800.0],["2023-09-27",26.0668,26.557,26.0668,26.4923,279400.0],["2023-09-28",26.4738,26.9086,26.409,26.631,252600.0],["2023-09-29",26.9825,27.0658,26.6865,26.9085,461900.0],["2023-10-02",26.8068,27.0473,26.3212,26.4645,295400.0],["2023-10-03",26.5848,27.1768,26.4553,26.7235,225200.0],["2023-10-04",26.6773,26.8346,26.0575,26.3258,230700.0],["2023-10-05",26.3813,26.7698,26.2287,26.6218,269200.0],["2023-10-06",26.6125,26.8808,26.1963,26.483,241500.0],["2023-10-09",26.298,26.9224,26.298,26.7976,137800.0],["2023-10-10",26.9363,27.3979,26.9363,27.1028,136100.0],["2023-10-11",27.1121,27.2462,26.8068,26.9825,185600.0],["2023-10-12",26.9363,26.9363,25.9095,26.4183,192600.0],["2023-10-13",26.3905,26.6588,25.4609,25.6598,290700.0],["2023-10-16",26.0298,26.261,25.4563,25.5765,201700.0],["2023-10-17",25.0678,26.2398,25.04,26.1038,238400.0],["2023-10-18",25.817,25.817,25.04,25.151,206100.0],["2023-10-19",25.0123,25.4933,24.7718,24.9753,230100.0],["2023-10-20",24.9013,25.0215,24.4897,24.5035,296700.0],["2023-10-23",24.3093,24.9568,24.189,24.559,253700.0],["2023-10-24",24.818,25.0215,24.67,24.7163,267000.0],["2023-10-25",24.6978,24.9984,24.4758,24.5035,200100.0],["2023-10-26",24.5775,25.41,24.5775,25.1603,254100.0],["2023-10-27",25.2158,25.3407,24.6515,25.2158,335100.0],["2023-10-30",25.5673,25.9465,25.1603,25.4378,198900.0],["2023-10-31",27.6671,28.6753,25.8355,26.8715,580300.0],["2023-11-01",26.335,27.0936,25.9095,26.4275,315300.0],["2023-11-02",26.9178,27.2878,26.7235,26.8993,494200.0],["2023-11-03",27.4358,27.7503,26.7421,26.8068,354200.0],["2023-11-06",26.7606,26.8253,25.8355,26.2425,255800.0],["2023-11-07",25.9465,26.4553,25.78,26.2888,225600.0],["2023-11-08",26.1315,26.3998,25.4369,25.558,183300.0],["2023-11-09",25.854,26.1593,25.3453,25.447,189500.0],["2023-11-10",25.5118,26.3165,25.3684,26.0853,213400.0],["2023-11-13",25.928,26.3165,25.706,26.0205,169100.0],["2023-11-14",26.8253,27.4312,26.668,27.2046,486600.0],["2023-11-15",27.1953,27.7411,27.1953,27.3248,177300.0],["2023-11-16",27.3063,27.3341,26.409,26.52,338900.0],["2023-11-17",26.9918,27.5561,26.8715,27.4728,263100.0],["2023-11-20",27.3248,27.4358,27.0334,27.2231,172300.0],["2023-11-21",27.1491,27.6486,27.1121,27.1213,407600.0],["2023-11-22",27.3711,27.5607,26.9409,27.5098,162600.0],["2023-11-24",27.5468,28.0371,27.3803,27.8613,95700.0],["2023-11-27",27.8521,28.0509,27.7087,28.0001,264200.0],["2023-11-28",28.0463,28.4348,27.3618,27.4358,201100.0],["2023-11-29",27.5335,28.4178,27.5335,28.3899,327500.0],["2023-11-30",28.5481,29.0787,28.2503,28.8274,321700.0],["2023-12-01",28.8925,29.7675,28.7408,29.0694,487000.0],["2023-12-04",28.6691,29.6977,28.6319,29.6372,322400.0],["2023-12-05",29.6465,29.6465,27.8221,28.0176,393700.0],["2023-12-06",28.0548,28.5761,27.2748,27.4591,484900.0],["2023-12-07",27.5242,27.6825,27.124,27.4777,263400.0],["2023-12-08",27.4032,28.0641,27.2496,27.4498,233900.0],["2023-12-11",27.0867,29.0601,26.9378,28.8553,347100.0],["2023-12-12",28.7715,28.7715,27.6155,27.7849,202600.0],["2023-12-13",27.8779,28.6738,27.4777,28.4737,340600.0],["2023-12-14",29.3393,29.6744,28.7622,29.2649,343800.0],["2023-12-15",29.479,30.7262,29.3114,30.2236,1390500.0],["2023-12-18",30.9776,31.3918,30.3446,30.4284,333400.0],["2023-12-19",30.5308,32.3924,30.5308,32.3459,473700.0],["2023-12-20",32.3179,33.6955,32.1039,32.3831,497800.0],["2023-12-21",32.7833,33.2301,32.4389,32.923,311600.0],["2023-12-22",33.0347,33.4256,32.802,32.9695,220900.0],["2023-12-26",33.3884,33.4256,32.7275,33.0626,167700.0],["2023-12-27",33.0161,33.2674,32.5786,33.2674,140500.0],["2023-12-28",33.1464,33.2674,32.5506,32.8299,189900.0],["2023-12-29",32.8392,33.0812,32.2714,32.2807,134900.0],["2024-01-02",31.8339,32.7508,31.2289,31.5919,248900.0],["2024-01-03",31.3126,31.6571,30.8379,31.0613,172300.0],["2024-01-04",31.1637,31.3313,30.6052,30.6238,129200.0],["2024-01-05",30.2981,30.8566,30.1175,30.568,163300.0],["2024-01-08",30.5401,31.0055,29.7582,30.9869,204000.0],["2024-01-09",30.5587,30.6983,29.7582,29.842,126600.0],["2024-01-10",29.6279,30.1771,29.3114,30.1491,160200.0],["2024-01-11",30.0561,30.4274,29.8047,30.0747,169400.0],["2024-01-12",30.3167,30.6797,29.5441,29.9444,126000.0],["2024-01-16",30.0002,30.3772,29.814,30.205,199400.0],["2024-01-17",29.6186,30.084,29.5488,29.7582,126100.0],["2024-01-18",30.0281,30.4191,29.8187,30.4005,183000.0],["2024-01-19",30.6238,30.6238,29.5925,29.9257,125900.0],["2024-01-22",30.0467,31.201,30.0467,31.1916,249900.0],["2024-01-23",31.6198,31.806,31.0427,31.2661,206800.0],["2024-01-24",31.6757,31.739,30.9962,31.0893,141700.0],["2024-01-25",31.4057,32.0015,31.1544,31.6291,229600.0],["2024-01-26",31.7781,31.9735,31.2326,31.6664,136000.0],["2024-01-29",31.7222,32.3272,31.322,32.29,151300.0],["2024-01-30",31.9549,32.6065,31.8991,32.4762,158500.0],["2024-01-31",32.5134,32.9416,31.9084,31.9456,297600.0],["2024-02-01",32.29,32.4389,31.7222,32.3738,174100.0],["2024-02-02",32.0201,32.1318,31.5407,31.8525,163800.0],["2024-02-05",31.415,31.5174,30.5866,31.0241,158500.0],["2024-02-06",31.0334,31.5826,31.0334,31.1358,137400.0],["2024-02-07",31.173,31.5174,30.864,31.415,146900.0],["2024-02-08",31.3313,31.9596,31.3313,31.8246,180500.0],["2024-02-09",31.8525,32.3924,31.5919,32.3179,145700.0],["2024-02-12",32.3179,32.8113,32.2155,32.2249,156500.0],["2024-02-13",31.294,31.3033,29.7489,30.1026,228700.0],["2024-02-14",30.4098,31.4755,30.2515,31.1172,220000.0],["2024-02-15",31.3406,33.1277,31.3406,33.0905,228900.0],["2024-02-16",32.9137,33.649,32.6437,32.653,225400.0],["2024-02-20",32.0201,32.2249,31.564,31.9735,176700.0],["2024-02-21",31.8711,32.8392,31.7781,32.7647,363700.0],["2024-02-22",31.1358,32.5041,28.9949,29.9816,645200.0],["2024-02-23",29.7861,30.8752,29.6186,30.5494,280100.0],["2024-02-26",30.1491,30.5866,29.7861,30.1398,214600.0],["2024-02-27",30.3074,30.5308,29.6372,29.7768,181400.0],["2024-02-28",29.4324,29.9592,29.1811,29.2369,239100.0],["2024-02-29",29.5162,29.8792,29.1718,29.3952,290200.0],["2024-03-01",29.5906,30.3353,29.5627,29.8047,222200.0],["2024-03-04",30.0095,30.2096,29.2462,29.33,143700.0],["2024-03-05",29.2556,29.2556,28.4737,28.5016,193100.0],["2024-03-06",28.9212,29.1834,28.5184,28.7245,223600.0],["2024-03-07",29.0617,29.3801,28.5465,28.8931,182100.0],["2024-03-08",29.2771,29.455,28.6683,28.865,144600.0],["2024-03-11",28.5372,29.1928,28.1345,29.0898,196400.0],["2024-03-12",29.1553,29.2537,28.5184,29.1553,139400.0],["2024-03-13",29.1553,29.4737,29.0382,29.2958,153700.0],["2024-03-14",28.9586,29.2396,28.2234,28.584,258200.0],["2024-03-15",28.6308,29.2396,28.481,29.2396,671200.0],["2024-03-18",29.3052,29.4831,28.7713,28.7901,236000.0],["2024-03-19",28.7058,29.8952,28.6215,29.8765,255800.0],["2024-03-20",29.7547,30.6398,29.7547,30.2792,178500.0],["2024-03-21",30.3916,30.4319,29.8203,30.1012,294400.0],["2024-03-22",30.3916,30.9348,30.0263,30.0919,444200.0],["2024-03-25",30.3354,31.0003,30.0825,30.3073,158200.0],["2024-03-26",30.3073,30.3213,29.7172,29.9701,220900.0],["2024-03-27",30.2136,30.8224,30.2136,30.8224,186000.0],["2024-03-28",30.8786,31.6466,30.8318,31.375,442200.0],["2024-04-01",30.9535,31.9369,30.8973,31.3562,253300.0],["2024-04-02",31.0378,31.375,30.5133,30.8037,262500.0],["2024-04-03",30.7662,31.9697,30.7662,31.9463,201300.0],["2024-04-04",32.0774,32.0774,31.1408,31.3562,204300.0],["2024-04-05",31.3281,32.1149,31.1923,32.0587,174200.0],["2024-04-08",32.2741,32.4473,31.8152,31.8433,305000.0],["2024-04-09",32.1242,32.3865,31.8433,32.1242,240700.0],["2024-04-10",31.4124,31.5155,30.7381,31.3469,202000.0],["2024-04-11",31.375,31.4452,30.7522,31.3843,202800.0],["2024-04-12",31.581,31.581,30.5602,30.5602,163600.0],["2024-04-15",30.8224,31.2111,30.504,30.6632,219200.0],["2024-04-16",30.2324,30.4478,29.736,30.4103,139600.0],["2024-04-17",30.8037,30.9582,29.9186,29.9233,133500.0],["2024-04-18",30.0825,30.4384,29.4925,29.8296,153200.0],["2024-04-19",29.7547,30.1762,29.7032,29.9701,177200.0],["2024-04-22",29.8952,30.3916,29.633,30.1012,223600.0],["2024-04-23",29.8296,30.12,29.5018,29.6985,173900.0],["2024-04-24",29.6892,29.839,28.7713,29.2677,232200.0],["2024-04-25",28.8931,29.1225,28.4529,29.0804,195700.0],["2024-04-26",29.2583,29.4597,28.5934,28.7151,154100.0],["2024-04-29",28.8181,29.1881,28.584,28.7807,240200.0],["2024-04-30",28.5653,28.57,26.739,26.739,312200.0],["2024-05-01",24.4069,25.4746,21.5504,23.2081,966800.0],["2024-05-02",23.0302,23.1941,21.5223,21.8126,630800.0],["2024-05-03",22.0842,22.2154,20.9042,21.3912,670600.0],["2024-05-06",21.9063,22.206,20.9135,21.4567,554300.0],["2024-05-07",21.3069,21.719,20.8667,21.0727,434600.0],["2024-05-08",20.8292,21.2395,20.67,21.0634,423700.0],["2024-05-09",21.054,21.3724,20.6279,20.6513,398900.0],["2024-05-10",20.8292,21.2788,20.5857,21.2132,337100.0],["2024-05-13",21.2132,21.2601,20.6045,20.6326,278200.0],["2024-05-14",20.7918,20.8573,20.2767,20.464,477100.0],["2024-05-15",20.6419,21.2226,20.1549,20.5295,477500.0],["2024-05-16",20.5764,22.4776,20.4171,22.4214,718200.0],["2024-05-17",22.5432,22.7679,21.4193,21.4942,362600.0],["2024-05-20",21.6066,22.7586,21.6066,22.0561,418100.0],["2024-05-21",22.0093,22.2716,21.6066,21.9531,464800.0],["2024-05-22",21.8501,22.7913,21.7845,22.7773,463400.0],["2024-05-23",22.7773,23.2081,22.3652,22.9459,501000.0],["2024-05-24",23.1426,23.3346,22.7305,22.9365,342600.0],["2024-05-28",22.9833,23.6483,22.5713,23.0583,404400.0],["2024-05-29",22.8429,23.0864,22.0936,22.1404,374100.0],["2024-05-30",22.2154,22.4214,21.5879,21.6347,436700.0],["2024-05-31",21.6441,22.338,21.5148,22.2435,321100.0],["2024-06-03",22.6555,22.7773,21.5644,21.6721,265200.0],["2024-06-04",21.4286,21.527,20.4452,20.5764,437300.0],["2024-06-05",20.6045,20.9697,20.4499,20.9323,300900.0],["2024-06-06",20.9398,21.4404,20.7792,21.3648,227600.0],["2024-06-07",21.1382,21.5726,20.9682,21.1665,205800.0],["2024-06-10",21.0248,21.1571,20.6376,20.7509,213300.0],["2024-06-11",20.5526,20.5526,20.0425,20.4581,181300.0],["2024-06-12",20.8548,21.0673,19.9396,20.0709,268600.0],["2024-06-13",19.9859,20.0095,19.438,19.712,291500.0],["2024-06-14",19.5042,19.8442,19.4144,19.7308,295200.0],["2024-06-17",19.7025,19.7686,19.3341,19.4286,305500.0],["2024-06-18",19.4286,19.9292,19.0602,19.1736,423100.0],["2024-06-20",19.1452,19.4758,19.0791,19.1358,278900.0],["2024-06-21",19.0036,19.1452,18.5219,18.5596,1186700.0],["2024-06-24",18.5408,19.1264,18.5408,18.9375,396500.0],["2024-06-25",18.7958,18.7958,18.3849,18.5691,345600.0],["2024-06-26",18.4274,18.8808,18.3452,18.843,388500.0],["2024-06-27",18.8997,18.9091,17.9646,18.1535,291500.0],["2024-06-28",18.4085,18.6541,18.3141,18.418,1210500.0],["2024-07-01",18.6069,18.9091,18.1724,18.2196,336400.0],["2024-07-02",18.2763,18.503,18.0496,18.1913,323400.0],["2024-07-03",18.3519,18.8997,18.2291,18.7863,201200.0],["2024-07-05",18.6352,18.6352,17.7757,17.8702,374900.0],["2024-07-08",17.9268,18.196,17.719,17.719,576200.0],["2024-07-09",17.6624,17.6624,17.1996,17.2184,616500.0],["2024-07-10",17.2751,17.8702,17.2751,17.8607,587600.0],["2024-07-11",18.2857,19.7261,18.2857,19.7025,353500.0],["2024-07-12",20.0048,20.2409,19.7781,19.9575,365600.0],["2024-07-15",20.2881,21.0154,20.2314,20.6187,351300.0],["2024-07-16",20.6848,21.5774,20.5526,21.4687,454600.0],["2024-07-17",21.3554,22.7316,21.2232,22.4794,504200.0],["2024-07-18",22.281,22.9989,22.2621,22.4038,333000.0],["2024-07-19",22.2905,22.6872,22.0827,22.6305,346900.0],["2024-07-22",22.5455,22.6116,21.2798,22.0354,456800.0],["2024-07-23",21.8654,22.8666,21.8654,22.8383,331100.0],["2024-07-24",22.7722,23.0366,22.281,22.4794,354800.0],["2024-07-25",22.7344,24.1984,22.5833,23.8678,348000.0],["2024-07-26",24.0945,24.2078,23.4097,24.1417,292400.0],["2024-07-29",24.1606,24.2456,23.4522,23.8772,346400.0],["2024-07-30",23.7545,24.2173,23.3955,23.405,387700.0],["2024-07-31",23.8017,25.5301,21.431,22.4699,608900.0],["2024-08-01",22.281,22.536,19.5325,19.8253,524500.0],["2024-08-02",19.1075,19.7025,18.9563,19.2397,548800.0],["2024-08-05",18.6541,19.0508,18.3424,18.4369,484400.0],["2024-08-06",18.4558,18.7674,18.1535,18.5502,584200.0],["2024-08-07",18.8808,19.098,18.1535,18.2007,331100.0],["2024-08-08",18.4085,18.7674,17.8418,17.9929,450400.0],["2024-08-09",17.9929,18.0449,17.2657,17.4357,406700.0],["2024-08-12",17.4262,17.5065,16.8501,17.039,323000.0],["2024-08-13",17.0484,17.1995,16.7462,17.0201,421100.0],["2024-08-14",17.0012,17.1807,16.5951,17.1712,425800.0],["2024-08-15",17.5301,18.2857,17.5301,17.9363,364900.0],["2024-08-16",17.8513,18.4935,17.8513,18.2669,384200.0],["2024-08-19",18.3519,18.6428,17.8702,18.0024,235100.0],["2024-08-20",18.0024,18.163,17.719,17.7851,186200.0],["2024-08-21",17.9268,18.5171,17.8702,18.4557,275500.0],["2024-08-22",18.3991,18.503,18.0213,18.0874,255600.0],["2024-08-23",18.2574,19.1641,18.1818,19.1358,398000.0],["2024-08-26",19.5231,19.9859,19.2964,19.3436,312100.0],["2024-08-27",19.2397,19.4475,18.8902,18.9186,193400.0],["2024-08-28",18.8052,19.0225,18.6069,18.7297,473400.0],["2024-08-29",18.9563,19.0413,18.6588,18.8241,411800.0],["2024-08-30",18.8902,18.9469,18.248,18.9091,457600.0],["2024-09-03",18.6163,18.8241,17.2657,17.3507,372700.0],["2024-09-04",17.2657,17.889,17.2373,17.3979,291300.0],["2024-09-05",17.5487,17.6489,17.2433,17.3196,379400.0],["2024-09-06",17.291,17.6393,17.0238,17.3101,408100.0],["2024-09-09",17.4723,17.6918,17.1193,17.1193,551600.0],["2024-09-10",17.1097,17.2433,16.7662,17.062,384300.0],["2024-09-11",16.7853,17.4628,16.7853,17.4246,425500.0],["2024-09-12",17.6059,17.7395,17.1765,17.2051,321000.0],["2024-09-13",17.52,18.3407,17.52,18.0735,294700.0],["2024-09-16",18.2071,18.3502,17.73,18.1308,317300.0],["2024-09-17",18.293,18.9037,18.2405,18.417,260500.0],["2024-09-18",18.4552,19.2902,18.2548,18.4457,260200.0],["2024-09-19",19.1423,19.4476,18.8846,19.3999,276700.0],["2024-09-20",19.085,19.19,18.8083,18.8465,970900.0],["2024-09-23",18.8942,19.1327,18.4552,18.4648,201100.0],["2024-09-24",18.7797,19.2472,18.5602,18.5697,300000.0],["2024-09-25",18.417,18.417,17.897,17.9495,310500.0],["2024-09-26",18.3121,18.9848,18.3121,18.4934,358800.0],["2024-09-27",18.7797,19.3713,18.7797,18.9896,252200.0],["2024-09-30",18.856,19.0707,18.7319,18.9991,207200.0],["2024-10-01",18.8751,19.0134,18.6795,18.8942,208300.0],["2024-10-02",18.8942,19.2291,18.5125,18.7892,205200.0],["2024-10-03",18.5506,18.7129,18.3216,18.6556,266200.0],["2024-10-04",19.0564,19.2091,18.8465,19.1136,249500.0],["2024-10-07",19.0087,19.5621,18.8846,19.5431,460400.0],["2024-10-08",19.2854,19.4953,18.8274,19.4381,311500.0],["2024-10-09",19.5908,20.3446,19.3617,20.1061,216900.0],["2024-10-10",19.9629,20.2206,19.7959,20.1251,266400.0],["2024-10-11",20.1824,20.6595,20.1585,20.3637,232100.0],["2024-10-14",20.1061,20.44,19.8102,20.421,199000.0],["2024-10-15",20.2492,20.5212,20.1061,20.1729,200400.0],["2024-10-16",20.44,20.7359,20.2778,20.545,205400.0],["2024-10-17",20.6595,21.0699,20.4897,20.9935,190200.0],["2024-10-18",21.108,21.108,20.4162,20.7072,190000.0],["2024-10-21",20.8313,20.9363,20.1061,20.5736,236600.0],["2024-10-22",20.5355,20.5355,19.9725,20.421,232900.0],["2024-10-23",20.2683,20.4019,19.858,19.9343,365800.0],["2024-10-24",20.0583,20.7597,19.9629,20.7263,374900.0],["2024-10-25",20.8504,21.0699,20.4782,20.6595,245100.0],["2024-10-28",20.7645,21.7378,20.7359,21.5851,221100.0],["2024-10-29",21.5374,21.6949,21.3561,21.3943,356100.0],["2024-10-30",19.9152,22.0814,19.5621,21.0031,363400.0],["2024-10-31",21.0985,21.2798,20.7072,20.7931,314700.0],["2024-11-01",20.9076,21.1557,20.1538,20.5164,258000.0],["2024-11-04",20.4782,21.0365,20.4782,20.6691,242000.0],["2024-11-05",20.7454,21.3848,20.6261,21.3561,193800.0],["2024-11-06",23.4937,25.5167,23.2599,24.925,433300.0],["2024-11-07",24.8582,24.8582,23.8515,24.2571,324500.0],["2024-11-08",24.0853,24.5242,23.8229,24.2189,166300.0],["2024-11-11",24.5242,24.9823,24.2599,24.8201,222300.0],["2024-11-12",24.5815,24.8105,23.8372,23.8944,236600.0],["2024-11-13",24.0089,24.3,23.7036,23.7895,260700.0],["2024-11-14",23.7895,24.0185,22.7541,23.3314,249700.0],["2024-11-15",23.6082,23.8563,23.1787,23.5509,211900.0],["2024-11-18",23.8276,23.9326,23.5843,23.6463,217800.0],["2024-11-19",23.2455,23.4841,22.5012,22.5299,176300.0],["2024-11-20",22.444,23.3123,22.3199,23.2742,148400.0],["2024-11-21",23.4078,23.9612,23.3935,23.6463,131400.0],["2024-11-22",23.8849,24.2761,23.6845,24.2189,165000.0],["2024-11-25",24.362,24.9537,24.3286,24.6101,291700.0],["2024-11-26",24.467,24.4861,23.7036,24.4002,245800.0],["2024-11-27",24.4956,25.0395,24.2303,24.3334,166200.0],["2024-11-29",24.591,24.6865,24.3906,24.5242,75700.0],["2024-12-02",24.362,24.5624,24.133,24.3143,188400.0],["2024-12-03",24.4384,24.4384,23.4173,23.6368,128400.0],["2024-12-04",23.5509,23.7942,22.9784,23.7227,298000.0],["2024-12-05",23.74,23.8457,23.0573,23.6342,228200.0],["2024-12-06",23.8938,23.8938,22.9035,22.9419,136900.0],["2024-12-09",23.3458,24.365,23.1727,23.5092,273000.0],["2024-12-10",23.4515,23.4563,22.7112,23.0188,139800.0],["2024-12-11",23.3361,23.3361,22.6054,22.6246,201000.0],["2024-12-12",22.4419,22.4419,21.7112,21.8554,150700.0],["2024-12-13",21.7015,21.7015,21.1343,21.4035,184400.0],["2024-12-16",21.0477,21.6246,20.8843,21.0958,240200.0],["2024-12-17",20.8939,21.3169,20.5573,20.8266,258500.0],["2024-12-18",20.8458,21.24,19.7304,20.0189,304300.0],["2024-12-19",20.2208,20.3554,18.9997,19.0285,300000.0],["2024-12-20",18.7689,19.2929,18.5574,18.7881,1129500.0],["2024-12-23",18.7016,19.067,18.1631,18.192,184200.0],["2024-12-24",18.1824,18.442,17.9853,18.3458,77400.0],["2024-12-26",18.1439,18.4035,17.8314,18.3843,230300.0],["2024-12-27",18.2401,18.6151,17.6151,17.8458,166600.0],["2024-12-30",17.7978,17.7978,17.3074,17.4709,174000.0],["2024-12-31",17.6439,18.0237,17.6439,17.7978,222700.0],["2025-01-02",18.0574,18.2208,17.1151,17.1151,214200.0],["2025-01-03",17.2112,17.3266,16.8939,17.0093,207500.0],["2025-01-06",17.2978,18.0045,17.2882,17.3555,205400.0],["2025-01-07",17.3747,17.5382,16.8459,17.4516,382000.0],["2025-01-08",17.2978,17.3074,16.7882,16.9516,306700.0],["2025-01-10",16.6536,17.4805,16.5218,17.4228,312800.0],["2025-01-13",17.4997,19.066,17.4709,18.8843,348700.0],["2025-01-14",18.9228,19.2689,18.6535,19.2497,199100.0],["2025-01-15",19.7304,19.7977,19.2304,19.7689,144300.0],["2025-01-16",19.7881,20.0381,19.5333,19.865,143400.0],["2025-01-17",20.0862,20.3362,19.865,19.9612,148700.0],["2025-01-21",20.2208,20.317,19.7689,19.9708,179600.0],["2025-01-22",19.942,20.2016,19.2689,19.3747,167800.0],["2025-01-23",19.317,19.8362,19.317,19.74,150900.0],["2025-01-24",19.9997,20.9035,19.8458,20.817,209300.0],["2025-01-27",20.8843,21.4323,20.6823,20.7016,307000.0],["2025-01-28",20.6343,21.7112,20.3554,21.5092,308800.0],["2025-01-29",21.3458,22.5958,21.3458,22.2592,286700.0],["2025-01-30",22.5862,22.5862,21.7496,22.115,269500.0],["2025-01-31",22.0669,22.49,21.4708,21.4996,1078200.0],["2025-02-03",21.115,21.115,20.1823,20.5381,225500.0],["2025-02-04",20.4323,21.3746,20.4323,21.3362,189500.0],["2025-02-05",21.49,21.9948,21.2016,21.9708,249100.0],["2025-02-06",22.0092,22.0717,21.2977,21.5477,194200.0],["2025-02-07",21.7977,21.7977,21.1054,21.4516,249600.0],["2025-02-10",22.0381,23.24,21.8842,22.6727,277800.0],["2025-02-11",22.7592,22.9515,22.1919,22.2881,203900.0],["2025-02-12",21.8458,22.0381,21.2977,21.4996,165900.0],["2025-02-13",21.6246,21.6246,20.5862,20.9612,160300.0],["2025-02-14",21.1823,21.3842,20.7881,21.115,166300.0],["2025-02-18",21.3458,22.239,20.9275,22.0765,178100.0],["2025-02-19",21.8362,22.1342,21.6823,22.1054,160600.0],["2025-02-20",22.3265,22.7015,21.7592,22.0669,173000.0],["2025-02-21",24.3842,26.3553,23.0958,23.365,396000.0],["2025-02-24",23.5958,24.7303,23.2352,23.5861,351200.0],["2025-02-25",23.6054,24.3746,23.389,24.0765,285200.0],["2025-02-26",24.1342,24.9996,24.1054,24.8746,488900.0],["2025-02-27",24.5477,24.7255,23.1823,23.9804,466500.0],["2025-02-28",23.8265,24.2784,23.4708,24.2111,430000.0],["2025-03-03",24.5573,24.7111,23.5284,23.7977,216100.0],["2025-03-04",23.5669,24.1727,23.0092,23.4804,317500.0],["2025-03-05",23.74,24.3554,23.3938,23.7304,263700.0],["2025-03-06",23.8156,23.8156,23.0793,23.6025,253000.0],["2025-03-07",23.8253,23.9707,23.0308,23.2149,346600.0],["2025-03-10",22.9049,23.0114,22.246,22.5173,239200.0],["2025-03-11",22.682,23.2246,22.3235,22.7208,155400.0],["2025-03-12",22.7886,22.8273,21.8294,21.8294,144500.0],["2025-03-13",21.9553,22.338,21.5775,21.8584,141500.0],["2025-03-14",22.401,22.7498,22.0425,22.6626,146100.0],["2025-03-17",22.4689,22.8564,21.965,22.4204,165800.0],["2025-03-18",22.4107,22.9824,22.3041,22.8177,154100.0],["2025-03-19",22.8952,23.961,22.8952,23.835,203400.0],["2025-03-20",23.4959,23.9416,23.4959,23.6897,207200.0],["2025-03-21",23.2537,23.2537,21.7567,22.1782,690000.0],["2025-03-24",22.682,23.0211,22.3138,22.6917,136400.0],["2025-03-25",22.6433,22.963,22.4592,22.6239,165500.0],["2025-03-26",22.5367,23.1277,22.4979,22.7983,100000.0],["2025-03-27",22.963,23.3312,22.8903,23.2634,158100.0],["2025-03-28",23.1858,23.2343,22.3235,22.3235,137700.0],["2025-03-31",21.655,22.3913,21.655,22.246,132300.0],["2025-04-01",22.2266,22.2266,21.4709,21.965,148600.0],["2025-04-02",21.5968,22.5754,21.4224,22.5367,172900.0],["2025-04-03",21.4321,21.4321,20.3663,20.4342,160500.0],["2025-04-04",19.504,20.5795,18.8548,20.5117,682100.0],["2025-04-07",19.8334,21.7034,19.0777,20.8702,281700.0],["2025-04-08",21.1899,21.5872,19.9788,20.1532,287400.0],["2025-04-09",20.0854,23.1858,20.0854,22.3429,322700.0],["2025-04-10",21.8778,21.8875,20.0602,21.0543,297400.0],["2025-04-11",21.2383,21.7228,20.5407,21.3159,191100.0],["2025-04-14",21.5872,21.6259,20.8023,21.0058,170300.0],["2025-04-15",20.8217,21.3837,20.6851,21.0736,160200.0],["2025-04-16",21.1124,21.4709,20.6861,21.1899,164400.0],["2025-04-17",21.1027,21.5581,21.0833,21.529,147300.0],["2025-04-21",21.374,21.529,20.9574,21.2965,155100.0],["2025-04-22",21.5096,22.1976,20.7248,21.8972,285700.0],["2025-04-23",22.3526,23.1703,22.0813,22.372,158300.0],["2025-04-24",22.3235,22.837,22.2266,22.7208,127000.0],["2025-04-25",22.5076,22.6529,22.0958,22.5851,187800.0],["2025-04-28",22.6045,22.9921,21.9892,22.1685,157300.0],["2025-04-29",21.8584,22.2315,21.8052,22.1976,157300.0],["2025-04-30",21.7809,22.6529,21.3255,22.6529,296300.0],["2025-05-01",22.6045,22.7595,18.7773,19.2909,358800.0],["2025-05-02",19.3296,20.5214,18.913,20.3954,275700.0],["2025-05-05",20.1241,20.5504,19.6203,19.9885,179200.0],["2025-05-06",19.7269,20.6764,19.6833,20.4826,218900.0],["2025-05-07",20.6764,20.6764,19.8722,20.0272,140900.0],["2025-05-08",20.1047,20.5407,20.0757,20.4245,165700.0],["2025-05-09",20.4438,20.4438,19.7656,20.1629,117700.0],["2025-05-12",21.1124,21.5193,20.812,21.2771,187600.0],["2025-05-13",21.2674,22.0522,21.1802,21.6065,160900.0],["2025-05-14",21.4612,21.5484,21.0639,21.0833,165700.0],["2025-05-15",20.9864,21.0494,20.439,20.783,144100.0],["2025-05-16",20.6667,21.2674,20.4535,21.1415,141800.0],["2025-05-19",20.812,21.0543,20.6425,21.0058,141100.0],["2025-05-20",21.5678,21.5872,21.1221,21.3159,128800.0],["2025-05-21",20.8411,21.248,20.5892,20.5989,96100.0],["2025-05-22",20.4632,20.6425,20.2791,20.4245,125700.0],["2025-05-23",19.9982,20.4148,19.94,20.1726,180700.0],["2025-05-27",20.3566,21.0639,20.221,20.9864,134400.0],["2025-05-28",20.9283,20.9283,20.3857,20.4148,123200.0],["2025-05-29",20.4535,20.4632,20.0369,20.347,143200.0],["2025-05-30",20.0466,20.2016,19.4749,20.1144,206400.0],["2025-06-02",20.6958,21.936,20.4729,21.0446,269000.0],["2025-06-03",20.9186,21.4128,20.502,21.4031,229000.0],["2025-06-04",21.3643,21.655,21.2383,21.4128,152700.0],["2025-06-05",21.4987,21.4987,20.9417,20.9417,109500.0],["2025-06-06",21.3912,21.6014,21.1763,21.3912,244000.0],["2025-06-09",21.5476,21.7479,21.4108,21.4987,169300.0],["2025-06-10",21.704,21.8115,21.4401,21.5281,150100.0],["2025-06-11",21.5085,21.5281,20.5802,20.6583,149300.0],["2025-06-12",20.6583,20.8684,20.288,20.7658,202400.0],["2025-06-13",20.4238,20.7219,20.1893,20.3065,150800.0],["2025-06-16",20.6974,20.6974,19.9352,19.9841,172100.0],["2025-06-17",19.8179,20.8567,19.8082,20.5802,178100.0],["2025-06-18",20.6779,20.7473,20.072,20.0916,141000.0],["2025-06-20",20.16,20.2186,18.743,18.7528,619200.0],["2025-06-23",18.7235,19.3098,18.5866,19.2316,252700.0],["2025-06-24",19.3782,19.7202,19.3782,19.6518,194700.0],["2025-06-25",19.6029,20.3261,19.4564,20.2284,251700.0],["2025-06-26",20.4727,21.1469,20.3554,20.6583,358300.0],["2025-06-27",20.9613,21.8799,20.5802,21.5965,445300.0],["2025-06-30",21.6551,21.6942,20.8733,21.0785,480500.0],["2025-07-01",21.1176,22.3098,20.7365,21.9971,284500.0],["2025-07-02",22.1144,22.7203,21.8505,22.6812,220300.0],["2025-07-03",22.5737,23.1796,22.476,22.9743,98400.0],["2025-07-07",22.6519,23.2284,22.4466,22.5248,237300.0],["2025-07-08",22.7984,23.0232,22.5541,22.6714,295500.0],["2025-07-09",22.7398,22.7984,22.1242,22.3587,306600.0],["2025-07-10",22.5053,23.7268,22.5053,23.4043,560700.0],["2025-07-11",23.375,23.5118,22.8082,23.2284,248900.0],["2025-07-14",23.033,23.1307,22.5043,22.8766,174000.0],["2025-07-15",23.0427,23.0506,22.0558,22.0851,215500.0],["2025-07-16",22.173,22.3391,21.7382,22.1632,210400.0],["2025-07-17",22.0948,22.5053,22.0753,22.4857,191400.0],["2025-07-18",22.5248,22.5835,22.1242,22.2512,189900.0],["2025-07-21",22.603,23.0379,22.4711,22.6225,184600.0],["2025-07-22",22.8766,23.5314,22.8229,23.2186,220000.0],["2025-07-23",23.4923,24.0297,23.4092,23.9906,186400.0],["2025-07-24",23.7268,23.7268,21.7675,21.9189,272500.0],["2025-07-25",21.9092,22.2414,21.5085,22.1339,218500.0],["2025-07-28",22.2219,22.3538,21.8408,22.1046,208000.0],["2025-07-29",22.5444,22.5444,21.1958,21.3033,290500.0],["2025-07-30",19.6811,20.8636,19.3098,20.4824,551400.0],["2025-07-31",20.2284,20.3407,19.5541,20.1306,375700.0],["2025-08-01",19.9254,20.5802,19.73,20.1697,276100.0],["2025-08-04",20.2284,20.629,19.7886,20.2772,443200.0],["2025-08-05",20.4238,20.9222,20.1893,20.8733,247700.0],["2025-08-06",20.9613,21.0297,20.3359,20.3456,215500.0],["2025-08-07",20.6681,20.9447,20.0134,20.2088,159000.0],["2025-08-08",20.287,20.6535,20.199,20.2479,222600.0],["2025-08-11",20.1795,20.7854,20.1306,20.6681,355700.0],["2025-08-12",20.932,21.8701,20.8294,21.5769,259200.0],["2025-08-13",21.743,22.4857,21.5281,22.4173,165200.0],["2025-08-14",21.9874,21.9874,21.2838,21.4108,141500.0],["2025-08-15",21.5867,21.5867,21.0004,21.2935,209900.0],["2025-08-18",21.2935,21.5378,21.1763,21.4108,127900.0],["2025-08-19",21.4499,21.8603,21.4499,21.8115,126600.0],["2025-08-20",21.831,21.9776,21.4206,21.4303,114600.0],["2025-08-21",21.1763,21.4645,20.9026,21.274,155900.0],["2025-08-22",21.6551,22.6128,21.2759,22.2805,193500.0],["2025-08-25",22.2023,22.818,22.2023,22.3978,175100.0],["2025-08-26",22.4271,22.6323,22.2219,22.4369,337700.0],["2025-08-27",22.2121,22.4271,21.9776,22.2707,178000.0],["2025-08-28",22.3196,22.4027,21.7528,22.2121,133400.0],["2025-08-29",22.2219,22.4662,22.1437,22.2805,188600.0],["2025-09-02",22.0167,22.1828,21.7186,22.0948,203300.0],["2025-09-03",22.0167,22.2268,21.2984,21.9092,270000.0],["2025-09-04",21.9466,22.6168,21.7101,22.6168,181100.0],["2025-09-05",22.6463,23.3854,22.6315,23.1588,199900.0],["2025-09-08",23.0996,23.0996,22.4492,22.5281,156500.0],["2025-09-09",22.4295,22.735,21.6214,21.7003,207500.0],["2025-09-10",21.7003,21.9466,21.5524,21.6313,158200.0],["2025-09-11",21.6017,22.3556,21.6017,22.2817,204600.0],["2025-09-12",22.0747,22.331,21.9368,22.124,179700.0],["2025-09-15",22.3999,22.942,22.1831,22.8138,204300.0],["2025-09-16",22.6956,23.0898,22.4936,22.7941,244800.0],["2025-09-17",22.7449,23.415,22.3507,22.4295,202400.0],["2025-09-18",22.4098,23.0306,22.3408,22.8927,223900.0],["2025-09-19",22.942,22.942,22.124,22.124,757400.0],["2025-09-22",22.262,22.4197,21.8875,22.2423,195200.0],["2025-09-23",22.3901,22.6956,22.0255,22.2521,173300.0],["2025-09-24",22.2915,22.7991,22.0797,22.7252,259000.0],["2025-09-25",22.6562,22.8434,21.8087,21.9466,316600.0],["2025-09-26",21.9959,22.4492,21.8875,22.3999,123800.0],["2025-09-29",22.5576,22.6266,21.986,22.2521,175900.0],["2025-09-30",22.0649,22.6463,21.9663,22.5281,167500.0],["2025-10-01",22.4098,23.3411,22.4098,23.1883,180400.0],["2025-10-02",23.0701,23.6712,22.942,23.4643,154500.0],["2025-10-03",23.5924,24.0753,23.5086,24.0555,177200.0],["2025-10-06",24.0654,24.1787,22.8434,23.1095,257200.0],["2025-10-07",23.0306,23.3854,22.873,22.8927,189300.0],["2025-10-08",23.0208,23.5135,22.8483,23.1686,125400.0],["2025-10-09",23.277,23.346,22.4788,22.5182,109500.0],["2025-10-10",22.5478,22.6365,21.5475,21.582,193100.0],["2025-10-13",22.1437,22.5773,21.9959,22.2718,175400.0],["2025-10-14",21.8678,22.8434,21.7692,22.6463,188500.0],["2025-10-15",22.7646,23.0307,22.4394,22.6069,151200.0],["2025-10-16",22.5182,22.6266,21.8973,22.0944,181200.0],["2025-10-17",21.9171,22.4443,21.8254,22.4197,183700.0],["2025-10-20",22.7941,22.9617,22.6168,22.6759,158000.0],["2025-10-21",22.4689,22.9962,22.2324,22.9124,240400.0],["2025-10-22",22.7843,22.8286,22.2226,22.6168,176100.0],["2025-10-23",22.7153,23.3164,22.6365,23.2967,241300.0],["2025-10-24",23.2179,23.5185,23.0307,23.0898,255600.0],["2025-10-27",23.1193,23.1686,22.5379,22.5379,161700.0],["2025-10-28",22.5478,23.3953,22.5478,23.2376,264400.0],["2025-10-29",20.5374,22.4492,19.4139,21.9368,2460000.0],["2025-10-30",21.3061,21.4933,20.2713,20.9611,843700.0],["2025-10-31",20.8527,22.3605,20.4093,21.7397,686300.0],["2025-11-03",21.5524,21.5524,20.4783,20.6458,776300.0],["2025-11-04",20.36,20.6951,20.0545,20.36,496400.0],["2025-11-05",20.3699,21.0597,20.0939,20.4783,532300.0],["2025-11-06",20.3699,20.6064,20.1235,20.2122,564600.0],["2025-11-07",20.2713,20.5571,20.0644,20.1925,387200.0],["2025-11-10",20.3304,20.4093,19.4041,20.1531,461300.0],["2025-11-11",20.2023,20.2417,19.6603,19.956,406600.0],["2025-11-12",20.0644,20.4191,19.8771,20.291,242600.0],["2025-11-13",20.36,20.498,19.749,19.8476,414100.0],["2025-11-14",19.5618,20.4438,19.5618,19.887,714100.0],["2025-11-17",19.7786,20.3452,19.5421,19.5716,480300.0],["2025-11-18",19.3252,19.8377,19.1429,19.8081,680800.0],["2025-11-19",19.8673,20.36,19.6849,20.291,349100.0],["2025-11-20",20.498,20.8823,20.0939,20.222,578700.0],["2025-11-21",20.2319,21.4342,20.2122,21.2174,406100.0],["2025-11-24",21.0794,21.513,20.8922,21.2174,331800.0],["2025-11-25",21.2765,22.6167,21.1385,22.4197,334500.0],["2025-11-26",22.3014,22.5872,22.2915,22.5182,286800.0],["2025-11-28",22.4985,22.6463,22.331,22.597,116500.0],["2025-12-01",22.331,23.1982,22.3211,22.9321,368700.0],["2025-12-02",23.0109,23.0109,22.262,22.4197,269300.0],["2025-12-03",22.4788,23.7205,22.4788,23.5234,299600.0],["2025-12-04",23.5015,24.1571,23.2234,23.9088,444900.0],["2025-12-05",23.9187,24.028,23.5611,23.7499,456200.0],["2025-12-08",23.7697,23.7697,22.9751,23.0049,263000.0],["2025-12-09",22.7367,23.4121,22.7367,23.2135,212200.0],["2025-12-10",23.2135,24.2068,23.1241,24.0081,278400.0],["2025-12-11",23.9883,25.2597,23.9883,25.0213,407300.0],["2025-12-12",25.2895,25.4832,24.9617,25.0412,335800.0],["2025-12-15",25.1306,25.1306,23.5115,23.6207,644100.0],["2025-12-16",23.8293,24.47,23.4121,24.326,389000.0],["2025-12-17",24.167,25.2398,23.9386,25.0511,359500.0],["2025-12-18",24.9319,26.2133,24.9319,25.7067,469400.0],["2025-12-19",25.4186,25.7464,24.9816,25.3689,904700.0],["2025-12-22",25.4385,26.541,25.3987,25.955,327200.0],["2025-12-23",25.955,26.3523,25.6481,26.2629,283100.0],["2025-12-24",26.1934,26.3076,25.8855,26.0047,140500.0],["2025-12-26",26.1735,26.4169,25.7265,26.0941,225600.0],["2025-12-29",25.8159,25.8209,25.5328,25.6471,238800.0],["2025-12-30",25.8259,25.8954,25.3292,25.3391,181300.0],["2025-12-31",25.2299,25.2895,24.5842,24.9915,258100.0],["2026-01-02",25.2199,25.6471,24.9617,25.5875,192700.0],["2026-01-05",25.657,26.6106,25.657,25.8954,254700.0],["2026-01-06",25.8457,26.3523,25.6272,26.1437,289400.0],["2026-01-07",26.2232,26.3424,25.6868,26.3126,262500.0],["2026-01-08",25.9351,27.5443,25.9351,27.296,263000.0],["2026-01-09",27.2562,28.3091,27.1172,28.0409,350100.0],["2026-01-12",28.0211,28.7064,27.8323,28.1204,332200.0],["2026-01-13",28.2793,28.5872,27.9317,28.0707,215500.0],["2026-01-14",28.3787,29.0094,27.9615,28.6667,275000.0],["2026-01-15",28.617,29.6898,28.3886,29.6103,271500.0],["2026-01-16",29.362,29.4812,28.2893,28.5574,404000.0],["2026-01-20",28.1502,29.1733,28.1502,28.5972,507200.0],["2026-01-21",29.0442,29.8338,29.0144,29.6501,216100.0],["2026-01-22",29.7395,30.107,29.5954,29.8289,312400.0],["2026-01-23",29.5011,30.0871,29.0392,29.1137,248000.0],["2026-01-26",29.3223,29.3223,27.4549,27.7827,365400.0],["2026-01-27",27.5641,27.9416,27.1569,27.6933,296100.0],["2026-01-28",27.7628,28.2694,27.1271,27.3556,358600.0],["2026-01-29",27.5641,28.0509,27.1569,28.031,376200.0],["2026-01-30",27.5045,28.2992,27.5045,28.031,838900.0],["2026-02-02",28.0211,29.3819,27.9466,29.1137,324700.0],["2026-02-03",29.2627,30.1865,29.1634,29.958,361800.0],["2026-02-04",30.3454,30.693,29.7494,30.3355,319600.0],["2026-02-05",30.0673,30.4149,29.2726,29.5011,261800.0],["2026-02-06",29.5805,30.1964,29.511,29.7395,322400.0],["2026-02-09",29.4912,29.5259,28.7164,28.8554,333800.0],["2026-02-10",28.7164,29.0094,27.9317,28.1502,338500.0],["2026-02-11",28.5475,29.5309,28.2644,29.5209,566100.0],["2026-02-12",29.4316,29.7991,26.9185,27.7429,1637200.0],["2026-02-13",27.5145,27.6039,26.5808,26.849,457400.0],["2026-02-17",28.627,28.6667,25.061,25.061,1132500.0],["2026-02-18",25.2001,25.5577,23.0744,23.3823,1179500.0],["2026-02-19",22.995,23.9684,22.8907,23.7399,893200.0],["2026-02-20",23.4519,27.8423,22.8559,27.7827,1496900.0],["2026-02-23",27.6635,29.4514,27.6635,27.9714,1166100.0],["2026-02-24",27.6337,28.627,26.8291,27.0476,510200.0],["2026-02-25",27.8125,28.1701,27.1619,27.5641,525600.0],["2026-02-26",27.4151,27.8721,26.7397,27.2761,613700.0],["2026-02-27",27.0576,27.0576,25.8954,25.9848,510000.0],["2026-03-02",26.0047,27.5343,25.7464,27.3556,530900.0],["2026-03-03",26.551,27.3059,25.3292,26.4814,397900.0],["2026-03-04",26.6404,26.998,25.7762,26.3225,492400.0],["2026-03-05",25.7563,26.2083,25.1604,26.0444,464200.0],["2026-03-06",25.1206,25.5378,24.5842,24.8425,365500.0],["2026-03-09",24.624,24.7531,23.0545,23.5909,447300.0],["2026-03-10",23.0545,24.0081,22.9751,23.2731,708700.0],["2026-03-11",23.1141,23.3227,22.1705,23.0148,609800.0],["2026-03-12",22.5579,23.1141,21.7633,21.8129,645800.0],["2026-03-13",21.4851,21.7682,20.611,20.8395,600100.0],["2026-03-16",20.9885,21.3759,20.8216,21.0977,567600.0],["2026-03-17",21.3759,21.6143,20.8594,21.2169,457600.0],["2026-03-18",20.909,20.9388,20.3627,20.5812,492500.0],["2026-03-19",20.164,20.4223,19.6674,20.0051,440200.0],["2026-03-20",20.0448,20.0448,19.2105,19.8065,3349400.0],["2026-03-23",19.727,21.0977,19.727,20.5216,520200.0],["2026-03-24",20.3031,21.3858,20.2932,21.0878,393200.0],["2026-03-25",21.3063,21.4454,20.8792,21.2269,327100.0],["2026-03-26",20.8792,21.3163,20.5614,20.8892,470400.0],["2026-03-27",20.7501,21.3163,20.4918,21.1275,592400.0],["2026-03-30",21.4454,22.1606,21.058,21.9421,410100.0],["2026-03-31",22.2698,22.6225,21.8636,22.3294,330600.0],["2026-04-01",22.4784,22.995,22.4387,22.4586,362100.0],["2026-04-02",22.0215,22.3096,21.5348,22.0314,368800.0],["2026-04-06",21.952,22.5976,21.4454,22.4983,299700.0],["2026-04-07",22.4586,22.9453,22.0513,22.399,259300.0],["2026-04-08",23.2333,23.9485,23.2234,23.8691,375600.0],["2026-04-09",23.6704,24.4948,23.4817,24.1968,331300.0],["2026-04-10",24.3061,24.7531,24.3061,24.475,173500.0],["2026-04-13",24.2167,24.8226,24.0777,24.8028,215100.0],["2026-04-14",24.8028,25.0809,24.5147,24.5445,357100.0],["2026-04-15",24.4054,24.4154,23.6009,23.7697,258000.0],["2026-04-16",23.7598,24.177,23.6903,23.7002,334300.0],["2026-04-17",24.1472,25.1504,23.5184,24.6637,339200.0],["2026-04-20",24.3955,25.6669,24.3955,25.5378,204600.0],["2026-04-21",25.4285,26.2431,25.1852,25.3193,288900.0],["2026-04-22",25.4683,25.5974,25.061,25.5378,280700.0],["2026-04-23",25.6073,26.0643,24.6438,25.2299,331000.0],["2026-04-24",25.1206,26.3424,24.8723,26.2033,222000.0],["2026-04-27",26.3225,26.8092,26.0325,26.3622,207900.0],["2026-04-28",26.3821,26.7248,25.9451,26.4616,256300.0],["2026-04-29",26.392,26.6702,25.9302,26.402,400900.0],["2026-04-30",26.3225,28.0707,26.2133,27.5244,321400.0],["2026-05-01",27.4797,28.031,27.3456,27.5741,450000.0],["2026-05-04",27.5145,27.5145,25.9153,26.0543,347000.0],["2026-05-05",26.6304,28.329,25.9649,27.7131,447300.0],["2026-05-06",28.3687,28.8356,27.9317,28.0409,390200.0],["2026-05-07",26.9781,27.882,25.6967,26.253,621500.0],["2026-05-08",26.5212,27.5542,26.2649,27.0377,515600.0],["2026-05-11",27.0278,27.2562,25.9848,26.0643,475100.0],["2026-05-12",25.7663,26.0652,23.7002,23.9982,610900.0],["2026-05-13",24.1472,26.2431,24.0479,26.0841,485200.0],["2026-05-14",26.4814,26.4814,25.7365,25.9351,421100.0],["2026-05-15",25.6272,25.6272,24.6339,25.21,552600.0],["2026-05-18",25.0114,25.1455,24.3359,24.4551,382900.0],["2026-05-19",23.9386,24.2167,23.0992,24.1472,364200.0],["2026-05-20",24.4253,24.9716,24.1571,24.9518,359100.0],["2026-05-21",24.6935,25.3491,24.4352,25.2795,225700.0],["2026-05-22",25.4285,26.6205,25.4285,26.5112,309500.0],["2026-05-26",26.8688,27.5343,26.4814,27.1668,465600.0],["2026-05-27",27.4747,27.9813,27.2314,27.6833,359200.0],["2026-05-28",27.6933,28.2396,27.3158,28.1999,486100.0],["2026-05-29",28.2297,28.7362,27.9416,28.4085,595700.0],["2026-06-01",27.9416,28.1949,26.8589,27.5542,368400.0],["2026-06-02",27.3556,28.9299,27.3556,28.2396,522300.0],["2026-06-03",27.9416,28.1055,27.5145,27.882,251600.0],["2026-06-04",27.81,28.44,27.81,28.29,286500.0],["2026-06-05",27.94,28.13,26.735,27.15,476700.0],["2026-06-08",27.56,28.18,27.088,27.72,477000.0],["2026-06-09",28.22,28.86,27.635,28.57,447500.0],["2026-06-10",28.61,29.395,28.52,28.64,513100.0],["2026-06-11",28.92,30.065,28.6,29.6,418300.0],["2026-06-12",29.88,30.62,29.855,30.41,400400.0],["2026-06-15",30.85,30.85,29.01,29.02,324100.0],["2026-06-16",29.43,29.78,28.27,28.73,392600.0],["2026-06-17",28.63,29.0,27.83,28.04,367700.0],["2026-06-18",28.25,28.29,27.09,27.7,1229100.0],["2026-06-22",27.65,28.1,27.23,27.25,530800.0],["2026-06-23",27.0,27.59,26.58,27.53,495300.0],["2026-06-24",27.77,28.14,27.33,27.76,350500.0],["2026-06-25",27.72,28.18,27.31,27.82,407800.0],["2026-06-26",27.54,28.07,26.965,27.73,1347900.0],["2026-06-29",27.34,27.72,25.05,25.31,654600.0],["2026-06-30",25.7,25.885,24.49,24.61,541500.0],["2026-07-01",24.43,24.565,23.54,23.77,682200.0],["2026-07-02",23.89,24.56,23.655,24.03,596400.0],["2026-07-06",24.32,25.91,24.07,25.86,528945.0424],["2026-07-07",25.7,25.79,25.04,25.56,318932.290637],["2026-07-08",25.5,26.15,25.21,26.11,385357.021918],["2026-07-09",26.14,26.47,25.4,25.52,340913.707191],["2026-07-10",25.65,26.64,25.65,26.35,237417.028714],["2026-07-13",26.63,27.47,26.43,26.76,395178.568622],["2026-07-14",27.58,28.2,27.155,28.13,339839.999224],["2026-07-15",28.39,29.055,27.91,29,290636.617026],["2026-07-16",29,29.72,28.87,29.41,379781.77693],["2026-07-17",29,29.66,28.52,29.6,344684.886852],["2026-07-20",29.75,29.96,28.83,29.07,356410.546581],["2026-07-21",29.52,30.26,29.35,29.87,299032.449072],["2026-07-22",29.81,30.5,29.58,29.74,387298.382417],["2026-07-23",29.79,31.09,29.5,29.71,485639.402312],["2026-07-24",30.04,30.81,29.2,30.79,337065.516928],["2026-07-27",31.31,31.45,30.24,30.62,445973.385716],["2026-07-28",30.94,32,30.78,31.03,353718.792725],["2026-07-29",30.68,31.15,28.29,28.79,388500.243106],["2026-07-30",28.42,29.1,26.535,26.81,795126.776078],["2026-07-31",26.71,28.37,26.475,27.79,694812.991864],["2026-08-03",28.11,28.71,27.34,28.11,407133.114581],["2026-08-04",26.36,27.03,25.29,26.97,1390047.953414],["2026-08-05",27.16,27.9499,27.125,27.64,746061.164652],["2026-08-06",27.91,27.91,26.86,26.9,470491.058327],["2026-08-07",27,28.23,27,28.08,485854.807952],["2026-08-10",27.97,28.31,27.45,27.65,75044.053963],["2026-08-11",28.2,28.35,27.69,27.7,628543.01611],["2026-08-12",28.07,29.04,27.465,28.81,614258.104585],["2026-08-13",28.92,29.45,28.44,28.86,389447.042105],["2026-08-14",29.07,29.38,28.69,28.94,513819.127519]]}