{"t":"SD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-04",17.7128,17.7128,12.8383,13.816,61100.0],["2016-10-05",12.7674,15.233,11.1591,14.9496,1156300.0],["2016-10-06",14.8788,15.7644,14.0002,15.2472,574200.0],["2016-10-07",14.6662,15.4102,14.6095,15.0701,384200.0],["2016-10-10",14.8788,15.9061,14.4608,15.2826,667300.0],["2016-10-11",15.0772,15.481,14.8788,15.0346,264500.0],["2016-10-12",15.1268,15.8707,15.1268,15.5519,391800.0],["2016-10-13",15.7503,15.7503,15.3606,15.481,222900.0],["2016-10-14",14.6379,16.4304,14.6379,16.0195,440800.0],["2016-10-17",16.0195,16.0195,15.3181,15.6369,117000.0],["2016-10-18",15.3889,17.7837,15.3889,17.0043,376000.0],["2016-10-19",17.2523,17.6717,16.9406,17.231,163700.0],["2016-10-20",17.3586,17.5357,17.1496,17.4153,130600.0],["2016-10-21",17.8191,18.0671,17.3302,17.6916,269700.0],["2016-10-24",17.89,18.4993,17.6561,18.3859,255000.0],["2016-10-25",18.9882,19.0236,18.4922,18.7756,518500.0],["2016-10-26",18.7756,18.8606,17.2381,17.2523,194100.0],["2016-10-27",17.2169,17.7128,16.1187,16.4942,218500.0],["2016-10-28",16.5084,17.6066,16.3525,16.8555,136400.0],["2016-10-31",16.5225,16.7889,16.2958,16.3171,72100.0],["2016-11-01",16.4991,16.643,16.2462,16.5154,34200.0],["2016-11-02",16.147,16.4403,16.0124,16.1258,82300.0],["2016-11-03",16.2533,16.8201,16.1187,16.48,105900.0],["2016-11-04",16.5459,16.6642,16.1612,16.3596,86300.0],["2016-11-07",16.2958,16.6501,15.977,16.3171,128500.0],["2016-11-08",16.0478,16.9689,16.0407,16.3596,129100.0],["2016-11-09",16.5084,17.5357,16.5084,17.3444,221700.0],["2016-11-10",17.3586,18.4213,17.3586,17.4861,189700.0],["2016-11-11",17.89,17.9466,17.0964,17.642,92500.0],["2016-11-14",17.4932,17.6774,16.4871,16.9831,425600.0],["2016-11-15",17.0539,17.7128,16.937,17.394,68000.0],["2016-11-16",17.3586,17.6108,17.3586,17.5074,48300.0],["2016-11-17",17.3139,17.6668,16.6501,17.3232,62000.0],["2016-11-18",17.2027,17.4153,17.1857,17.2948,3100.0],["2016-11-21",17.2452,17.6746,16.8577,17.1106,79500.0],["2016-11-22",17.3019,17.3586,16.9051,16.9618,151400.0],["2016-11-23",17.0893,17.1673,16.7783,16.8839,44400.0],["2016-11-25",16.9972,17.0397,16.6926,16.9476,22900.0],["2016-11-28",17.0468,17.0752,16.1187,16.3879,77300.0],["2016-11-29",16.3667,16.3667,15.2472,15.5023,182100.0],["2016-11-30",15.8494,16.9937,15.5873,16.2249,403200.0],["2016-12-01",16.5154,17.0043,16.2958,17.0043,264800.0],["2016-12-02",17.0043,17.0043,16.3596,16.5013,174600.0],["2016-12-05",16.6713,17.0823,16.6713,16.9689,269400.0],["2016-12-06",16.9689,16.9689,16.2568,16.6926,167800.0],["2016-12-07",16.6288,16.9689,15.9663,16.4021,244400.0],["2016-12-08",16.4233,17.2098,16.3029,16.4092,74600.0],["2016-12-09",16.4729,16.7493,16.2632,16.4375,118400.0],["2016-12-12",17.3586,17.5414,16.558,16.9335,278500.0],["2016-12-13",16.9122,17.0893,16.4588,16.6359,248000.0],["2016-12-14",16.9689,17.1814,16.6146,16.8201,176000.0],["2016-12-15",16.7911,16.9831,16.6997,16.8272,171700.0],["2016-12-16",16.7372,16.9972,16.5438,16.6146,814100.0],["2016-12-19",16.7422,16.9972,16.3879,16.9618,135700.0],["2016-12-20",16.9618,16.9972,16.7209,16.9193,51900.0],["2016-12-21",16.813,16.9972,16.5296,16.9547,31700.0],["2016-12-22",16.7911,17.1354,16.6571,17.0043,94500.0],["2016-12-23",16.9193,17.0043,16.6571,16.8626,23600.0],["2016-12-27",16.9335,16.9335,16.6855,16.7918,10200.0],["2016-12-28",16.7563,16.9547,16.7422,16.8839,45400.0],["2016-12-29",16.9051,16.9831,16.6501,16.7705,33800.0],["2016-12-30",16.6784,16.7457,16.4162,16.6855,62800.0],["2017-01-03",16.7209,16.976,16.3206,16.5225,90600.0],["2017-01-04",16.558,16.8626,16.3171,16.4304,26700.0],["2017-01-05",16.3383,16.643,15.5944,16.2675,100400.0],["2017-01-06",16.3171,16.3171,15.6085,15.9557,39500.0],["2017-01-09",15.566,15.6355,14.4962,14.8221,177500.0],["2017-01-10",14.8717,15.5448,14.7087,15.4456,203300.0],["2017-01-11",15.3747,15.8707,15.0559,15.6794,102200.0],["2017-01-12",15.7998,16.2249,15.5306,15.9061,222000.0],["2017-01-13",15.8424,15.8424,15.4881,15.6298,35100.0],["2017-01-17",15.6794,15.6794,15.1693,15.2472,39500.0],["2017-01-18",15.2401,15.5873,15.1551,15.4102,119300.0],["2017-01-19",15.5944,15.899,15.3818,15.6227,76700.0],["2017-01-20",15.7928,15.7928,15.233,15.2685,80300.0],["2017-01-23",15.2543,15.5377,15.0913,15.311,170400.0],["2017-01-24",15.2897,15.5873,15.2897,15.4881,34500.0],["2017-01-25",15.5023,15.5589,15.1551,15.396,57600.0],["2017-01-26",15.3535,15.6085,15.2047,15.4172,105600.0],["2017-01-27",15.3677,15.4314,14.8929,15.0772,88900.0],["2017-01-30",14.9425,14.9425,14.397,14.7442,43800.0],["2017-01-31",14.73,14.8363,14.5245,14.5316,162700.0],["2017-02-01",14.6875,15.233,14.5316,15.2047,90600.0],["2017-02-02",15.1197,15.311,14.7867,15.0346,51700.0],["2017-02-03",15.0559,15.0559,14.567,14.8859,44300.0],["2017-02-06",14.8788,14.9567,14.4253,14.6379,43200.0],["2017-02-07",14.645,14.8292,13.9648,14.0427,148300.0],["2017-02-08",14.0427,14.2765,13.7877,14.1348,88100.0],["2017-02-09",14.1348,14.4147,14.0498,14.1419,45600.0],["2017-02-10",14.2765,14.5018,13.9152,14.3049,54600.0],["2017-02-13",14.3899,14.9213,14.2128,14.6946,181400.0],["2017-02-14",14.6804,14.8434,14.3729,14.4041,136600.0],["2017-02-15",14.2695,14.6166,14.2128,14.3049,120000.0],["2017-02-16",14.2199,14.4962,14.0994,14.1065,77900.0],["2017-02-17",13.979,14.0994,13.8302,14.0286,213000.0],["2017-02-21",14.1207,14.397,14.0002,14.3403,228800.0],["2017-02-22",14.3828,14.4253,14.1419,14.1773,88100.0],["2017-02-23",14.3545,14.6237,13.6672,13.9365,268300.0],["2017-02-24",13.7877,13.816,13.2917,13.3626,330300.0],["2017-02-27",13.4334,13.7168,13.3626,13.4901,145100.0],["2017-02-28",13.3909,13.4547,13.1571,13.2846,98600.0],["2017-03-01",13.3909,13.7947,13.3427,13.5751,128200.0],["2017-03-02",13.568,13.7381,13.4192,13.5468,228500.0],["2017-03-03",13.653,13.6956,13.4192,13.4617,160900.0],["2017-03-06",13.5114,13.5114,13.1854,13.2988,285400.0],["2017-03-07",13.2988,13.427,12.987,13.1429,144500.0],["2017-03-08",13.1783,13.2067,12.5371,12.6115,301100.0],["2017-03-09",12.5903,12.7462,12.314,12.6682,283900.0],["2017-03-10",12.7532,12.8453,12.3848,12.5265,140100.0],["2017-03-13",12.4627,12.6966,12.2998,12.4273,129100.0],["2017-03-14",12.4273,12.4897,12.1227,12.2785,158400.0],["2017-03-15",12.3069,12.6292,12.1439,12.5549,111200.0],["2017-03-16",12.6186,12.7957,12.4202,12.5336,269900.0],["2017-03-17",12.5761,12.6448,12.3423,12.5407,448700.0],["2017-03-20",12.4486,12.7922,12.2856,12.5974,209600.0],["2017-03-21",12.6966,12.7178,12.1793,12.2715,78600.0],["2017-03-22",12.3281,12.4415,12.0093,12.0589,125000.0],["2017-03-23",12.0022,12.3636,11.903,12.2998,118400.0],["2017-03-24",12.2856,12.3281,12.0518,12.2219,106600.0],["2017-03-27",12.0801,12.5123,11.981,12.4202,151600.0],["2017-03-28",12.4486,12.8666,12.3636,12.5974,156300.0],["2017-03-29",12.5832,13.0437,12.5761,12.9658,82700.0],["2017-03-30",13.1004,13.235,12.9374,12.9658,88100.0],["2017-03-31",12.902,13.1429,12.8595,13.1004,105300.0],["2017-04-03",13.0296,13.1075,12.6611,12.817,132500.0],["2017-04-04",12.8028,12.8879,12.6115,12.7249,110600.0],["2017-04-05",12.8453,13.0607,12.732,12.8737,228600.0],["2017-04-06",12.8949,13.2279,12.8099,13.15,147200.0],["2017-04-07",13.1146,13.2067,12.8595,13.0366,153400.0],["2017-04-10",13.398,13.573,13.1783,13.4547,194000.0],["2017-04-11",13.5751,13.6608,13.4334,13.4901,214900.0],["2017-04-12",13.4617,13.5326,13.1642,13.2917,158200.0],["2017-04-13",13.2492,13.4972,13.1854,13.2988,158500.0],["2017-04-17",13.3696,13.4901,13.2421,13.4617,64300.0],["2017-04-18",13.4476,13.4617,13.2209,13.2492,112300.0],["2017-04-19",13.1925,13.4157,13.1713,13.1996,169100.0],["2017-04-20",13.2846,13.4192,13.1075,13.2492,80900.0],["2017-04-21",13.1854,13.2775,13.0083,13.0225,98800.0],["2017-04-24",13.0933,13.2209,13.0012,13.1217,53000.0],["2017-04-25",13.1146,13.3484,12.9587,13.32,104600.0],["2017-04-26",13.4051,13.7735,13.0933,13.5468,218500.0],["2017-04-27",13.4688,13.4688,13.0869,13.313,100300.0],["2017-04-28",13.313,13.6105,13.0083,13.0508,123300.0],["2017-05-01",13.15,13.5326,12.9091,13.3484,178100.0],["2017-05-02",13.4192,13.777,13.2209,13.3555,302800.0],["2017-05-03",13.2705,13.4617,13.1146,13.2846,155100.0],["2017-05-04",13.1713,13.1798,12.3069,12.399,189100.0],["2017-05-05",12.399,12.9658,12.2778,12.8241,213500.0],["2017-05-08",12.8241,13.1217,12.7107,12.98,217800.0],["2017-05-09",12.9445,13.0366,12.817,12.9091,126700.0],["2017-05-10",13.1713,13.1713,12.8099,12.817,139000.0],["2017-05-11",13.6389,14.4962,13.3555,14.1136,467700.0],["2017-05-12",14.0711,14.2411,14.0356,14.1278,105900.0],["2017-05-15",14.4041,14.6237,13.9223,14.0994,105300.0],["2017-05-16",14.2269,14.482,14.1207,14.2482,202200.0],["2017-05-17",14.2482,14.4324,13.8939,13.9435,110700.0],["2017-05-18",13.901,14.3049,13.6956,14.2057,111500.0],["2017-05-19",14.2836,14.5103,14.2553,14.4324,127000.0],["2017-05-22",14.482,14.6379,14.1844,14.3899,210000.0],["2017-05-23",14.4395,14.4537,14.0852,14.2482,118700.0],["2017-05-24",14.2765,14.6804,14.0215,14.2482,154000.0],["2017-05-25",14.2978,14.3616,13.7452,13.9152,154000.0],["2017-05-26",13.8798,14.2199,13.6814,14.149,168600.0],["2017-05-30",14.149,14.3474,13.8939,14.3049,186700.0],["2017-05-31",14.2765,14.3084,13.313,14.0215,612100.0],["2017-06-01",14.0286,14.4182,13.9577,14.2765,181400.0],["2017-06-02",14.2907,14.2907,13.398,13.7522,173800.0],["2017-06-05",13.7593,13.9435,13.398,13.5964,139100.0],["2017-06-06",13.6105,13.8089,13.1075,13.7522,153300.0],["2017-06-07",13.7381,13.7877,13.0366,13.0862,91100.0],["2017-06-08",13.0225,13.2775,13.0083,13.0933,147700.0],["2017-06-09",13.1146,13.8089,13.1146,13.5751,132400.0],["2017-06-12",13.646,14.0569,13.1713,13.2634,220000.0],["2017-06-13",13.2492,13.901,13.2279,13.7452,180800.0],["2017-06-14",13.7735,13.7983,13.2704,13.4688,142400.0],["2017-06-15",13.4972,13.6531,12.5832,12.654,183100.0],["2017-06-16",12.732,12.817,12.4273,12.5761,429400.0],["2017-06-19",12.5265,12.5265,11.6692,12.0801,338500.0],["2017-06-20",12.0235,12.2077,11.7656,12.0093,225300.0],["2017-06-21",11.7117,11.7138,10.649,10.9536,466500.0],["2017-06-22",10.8828,11.315,10.8828,11.0245,592700.0],["2017-06-23",11.0174,11.4283,10.8048,11.1733,4413400.0],["2017-06-26",11.152,11.7046,11.0741,11.4141,376700.0],["2017-06-27",11.5063,11.7188,11.4807,11.5417,292200.0],["2017-06-28",11.5275,11.9314,11.4496,11.8747,233900.0],["2017-06-29",11.8534,12.2927,11.8038,12.1935,190500.0],["2017-06-30",12.2502,12.3494,11.981,12.1935,174600.0],["2017-07-03",12.2219,12.6966,12.2219,12.4202,119000.0],["2017-07-05",12.3636,12.4132,11.8605,12.3069,387600.0],["2017-07-06",12.3069,12.732,12.2148,12.4698,151400.0],["2017-07-07",12.4415,12.5974,12.1652,12.3281,154100.0],["2017-07-10",12.2077,12.8312,12.0695,12.7178,115200.0],["2017-07-11",12.7107,13.313,12.3494,13.2775,191500.0],["2017-07-12",13.398,13.7239,13.2527,13.4688,223000.0],["2017-07-13",13.4476,13.4476,13.1287,13.3484,98700.0],["2017-07-14",13.3838,13.7912,13.235,13.4122,84900.0],["2017-07-17",13.3271,13.731,13.2421,13.4759,125700.0],["2017-07-18",13.4901,13.6105,13.32,13.4617,74200.0],["2017-07-19",13.3909,13.7381,13.2209,13.7097,125500.0],["2017-07-20",13.7948,13.9861,13.5964,13.6956,142300.0],["2017-07-21",13.9648,13.9648,13.4617,13.5822,111200.0],["2017-07-24",13.6672,13.7877,13.3342,13.7735,106400.0],["2017-07-25",13.9365,14.6095,13.9365,14.1348,320800.0],["2017-07-26",14.1561,14.3545,13.8656,13.8798,234900.0],["2017-07-27",13.8869,14.1419,13.8585,13.9506,149200.0],["2017-07-28",13.8656,14.3113,13.7735,13.8656,192300.0],["2017-07-31",13.8727,13.8727,13.3448,13.6814,175400.0],["2017-08-01",13.6601,13.7806,13.4228,13.6105,118700.0],["2017-08-02",13.4759,13.7664,13.1713,13.313,115800.0],["2017-08-03",13.065,13.6176,12.8099,12.8808,238100.0],["2017-08-04",12.9233,13.065,12.7816,12.9729,93300.0],["2017-08-07",12.8949,12.8949,12.6044,12.7957,96200.0],["2017-08-08",12.7957,13.1961,12.7391,13.0862,217900.0],["2017-08-09",13.0862,13.3548,12.9516,13.1004,183200.0],["2017-08-10",13.1075,13.5113,12.856,12.8879,114100.0],["2017-08-11",12.647,13.0792,12.6044,12.7107,79700.0],["2017-08-14",12.7107,12.9233,12.5053,12.5619,106100.0],["2017-08-15",12.5123,12.5903,12.3104,12.4982,100400.0],["2017-08-16",12.5336,12.6328,12.3352,12.4273,87100.0],["2017-08-17",12.3352,12.5407,12.2785,12.2856,152600.0],["2017-08-18",12.2573,12.5761,12.1567,12.4627,238400.0],["2017-08-21",12.3848,12.6966,12.3232,12.6257,93000.0],["2017-08-22",12.654,12.7816,12.4557,12.5407,91600.0],["2017-08-23",12.4769,12.7532,12.3636,12.5053,169300.0],["2017-08-24",12.5123,12.7462,12.4911,12.5619,78900.0],["2017-08-25",12.6044,12.7461,12.2219,12.5832,107400.0],["2017-08-28",12.569,12.5761,11.9314,12.0164,125800.0],["2017-08-29",12.4769,12.4769,11.7826,12.0447,87900.0],["2017-08-30",11.9597,12.1723,11.9172,12.1014,73100.0],["2017-08-31",12.2006,12.3281,12.1014,12.2006,122500.0],["2017-09-01",12.2573,12.4769,12.1368,12.4202,141900.0],["2017-09-05",12.5336,12.9091,12.399,12.902,230200.0],["2017-09-06",12.9375,13.1181,12.8808,13.0366,131100.0],["2017-09-07",13.0437,13.0969,12.732,13.0083,107600.0],["2017-09-08",12.9445,12.9445,12.4982,12.7887,112100.0],["2017-09-11",12.8879,13.1783,12.8085,13.0862,199800.0],["2017-09-12",13.0792,13.4547,12.7214,13.2988,256800.0],["2017-09-13",13.2988,13.8939,13.0862,13.1996,420100.0],["2017-09-14",13.3696,13.9931,13.3626,13.6743,237600.0],["2017-09-15",13.7381,13.8443,13.4122,13.4263,654700.0],["2017-09-18",13.4051,13.6538,13.1535,13.5184,128600.0],["2017-09-19",13.5822,13.6956,13.4334,13.5184,141900.0],["2017-09-20",13.6035,13.7345,13.4547,13.6035,155400.0],["2017-09-21",13.6247,13.8373,13.5744,13.7239,141800.0],["2017-09-22",13.7097,13.9152,13.6105,13.8869,123500.0],["2017-09-25",13.9931,14.1207,13.7593,14.0002,76100.0],["2017-09-26",13.9435,14.234,13.9435,14.0711,194800.0],["2017-09-27",14.1703,14.3191,13.979,14.2624,175900.0],["2017-09-28",14.3757,14.4593,14.0144,14.2057,152700.0],["2017-09-29",14.1207,14.3332,14.0994,14.234,180900.0],["2017-10-02",13.9931,14.4891,13.9931,14.4112,177500.0],["2017-10-03",14.3828,14.4537,14.3049,14.3474,126000.0],["2017-10-04",14.3261,14.3828,13.979,14.1348,97800.0],["2017-10-05",14.1844,14.3403,14.064,14.2553,125700.0],["2017-10-06",14.0427,14.0852,13.8089,14.0782,164800.0],["2017-10-09",14.064,14.1419,13.8302,13.9152,81700.0],["2017-10-10",14.0498,14.2057,13.5751,13.6035,107800.0],["2017-10-11",13.646,13.816,13.5964,13.8018,102000.0],["2017-10-12",13.6601,13.7593,13.3909,13.4334,90100.0],["2017-10-13",13.568,13.6035,13.1961,13.5326,84000.0],["2017-10-16",13.5609,13.8089,13.4688,13.6105,109500.0],["2017-10-17",13.653,13.7274,13.3696,13.4759,96600.0],["2017-10-18",13.4759,13.646,13.3909,13.483,588400.0],["2017-10-19",13.3909,13.5964,13.3342,13.5326,545600.0],["2017-10-20",13.6389,13.7168,13.3626,13.4122,111200.0],["2017-10-23",13.5043,13.6105,13.0437,13.0579,128100.0],["2017-10-24",13.0792,13.3413,12.9941,13.0296,106600.0],["2017-10-25",13.0012,13.0012,12.5761,12.6895,110300.0],["2017-10-26",12.7178,12.8099,12.2573,12.3919,132400.0],["2017-10-27",12.399,12.7887,12.2459,12.6682,186200.0],["2017-10-30",12.6753,13.065,12.6753,12.9091,121200.0],["2017-10-31",12.9729,13.3838,12.9233,13.2988,152600.0],["2017-11-01",13.5043,13.8479,13.2775,13.6105,190000.0],["2017-11-02",13.7239,14.064,12.9445,13.2775,227900.0],["2017-11-03",13.2846,13.5609,13.1713,13.3059,133600.0],["2017-11-06",13.4476,13.9435,13.398,13.8018,448700.0],["2017-11-07",13.8373,14.1561,13.7452,13.986,277700.0],["2017-11-08",13.8373,13.9896,13.6531,13.8443,155000.0],["2017-11-09",13.7168,14.0038,13.6176,13.653,156800.0],["2017-11-10",13.6247,13.8373,13.6176,13.7735,158500.0],["2017-11-13",13.7381,13.7806,13.4547,13.7381,100400.0],["2017-11-14",13.6389,13.6389,13.0508,13.0579,747300.0],["2017-11-15",11.5133,11.7542,10.3797,11.3362,4380200.0],["2017-11-16",11.2795,11.9314,11.1449,11.5133,1635000.0],["2017-11-17",11.4708,11.7542,11.4496,11.7401,1929600.0],["2017-11-20",11.7967,11.8251,11.3008,11.5488,1837000.0],["2017-11-21",11.5842,11.7826,11.3787,11.7755,634300.0],["2017-11-22",11.9243,12.4124,11.7684,12.399,592900.0],["2017-11-24",13.9931,14.1632,13.0579,13.3909,1102700.0],["2017-11-27",13.3271,13.3696,12.9729,13.0154,741000.0],["2017-11-28",13.0508,13.1571,12.7957,12.9375,431600.0],["2017-11-29",13.0012,13.065,12.6895,12.8312,562200.0],["2017-11-30",12.8808,13.5326,12.8666,13.1854,2309200.0],["2017-12-01",13.3696,13.7586,12.8312,13.3767,668400.0],["2017-12-04",13.4051,13.4617,13.0296,13.1004,610100.0],["2017-12-05",13.0296,13.4334,12.9233,12.9729,527100.0],["2017-12-06",12.8737,12.8808,12.4061,12.4132,395500.0],["2017-12-07",12.399,12.6966,12.309,12.6115,271500.0],["2017-12-08",12.7532,13.0012,12.608,12.987,413900.0],["2017-12-11",13.0721,13.3413,13.0225,13.1854,683200.0],["2017-12-12",13.2704,13.3767,12.98,12.9941,410300.0],["2017-12-13",13.0083,13.2308,12.817,12.8737,232100.0],["2017-12-14",12.8312,13.0296,12.7249,12.7391,253600.0],["2017-12-15",12.8099,13.0154,12.7214,12.9941,828900.0],["2017-12-18",13.0366,13.816,12.8099,13.4192,526100.0],["2017-12-19",13.5609,13.5609,13.0296,13.0792,403600.0],["2017-12-20",13.1854,13.2251,12.9375,12.9516,680900.0],["2017-12-21",13.0154,13.235,12.9162,12.9658,1085200.0],["2017-12-22",13.0579,13.1287,12.817,12.8383,469000.0],["2017-12-26",13.0083,13.5184,12.8879,13.3626,946600.0],["2017-12-27",13.313,13.5326,13.1925,13.3413,307900.0],["2017-12-28",13.3626,13.5751,13.2846,13.5609,260100.0],["2017-12-29",13.8727,15.233,13.7664,14.9284,1524100.0],["2018-01-02",15.0346,15.2189,14.8504,14.9567,656600.0],["2018-01-03",15.0205,15.5164,15.0205,15.3464,500200.0],["2018-01-04",15.3039,15.396,15.1976,15.233,512800.0],["2018-01-05",15.1834,15.1905,14.5599,14.7371,292900.0],["2018-01-08",14.7583,15.0913,14.6521,14.9213,272500.0],["2018-01-09",14.9355,15.1622,14.8929,14.9425,512800.0],["2018-01-10",14.9284,15.1551,14.7796,14.8079,215200.0],["2018-01-11",14.8504,15.3322,14.7583,15.0772,312400.0],["2018-01-12",15.063,15.1622,14.8504,14.9921,258900.0],["2018-01-16",14.8434,14.9709,14.2907,14.3332,444900.0],["2018-01-17",14.3332,14.4041,14.0356,14.1915,481100.0],["2018-01-18",14.2057,14.2907,13.8939,13.901,353000.0],["2018-01-19",13.6814,13.7593,13.5468,13.568,278200.0],["2018-01-22",13.4759,13.7452,13.4688,13.6814,320000.0],["2018-01-23",13.7239,13.7522,13.5539,13.6672,199000.0],["2018-01-24",13.7239,14.3616,13.7239,14.149,455700.0],["2018-01-25",14.1915,14.3084,13.7529,13.8939,194800.0],["2018-01-26",13.9506,14.1278,13.7452,13.9365,250000.0],["2018-01-29",13.8585,14.0711,13.7069,13.8514,352800.0],["2018-01-30",13.5468,13.568,12.8595,12.8595,699700.0],["2018-01-31",12.9516,13.0579,12.647,12.6753,323700.0],["2018-02-01",12.6257,12.902,12.5123,12.654,456500.0],["2018-02-02",12.4486,12.5053,12.2714,12.3281,438300.0],["2018-02-05",12.1581,12.4273,11.6905,11.6905,657800.0],["2018-02-06",12.2006,12.4748,11.7542,11.9526,1194000.0],["2018-02-07",12.0093,12.0235,11.7897,11.8322,635600.0],["2018-02-08",11.8534,12.0164,11.3433,11.4071,685800.0],["2018-02-09",11.5063,11.5984,11.0599,11.4071,821800.0],["2018-02-12",11.4921,11.7967,11.1378,11.2158,660800.0],["2018-02-13",11.1166,11.2795,10.8898,11.0953,393100.0],["2018-02-14",10.9253,11.2016,10.8332,11.1662,398800.0],["2018-02-15",11.1237,11.1662,10.5994,10.8757,541100.0],["2018-02-16",10.8473,11.1237,10.7481,10.9465,399400.0],["2018-02-20",10.9465,11.0741,10.8296,11.0032,473600.0],["2018-02-21",10.9182,11.1662,10.8757,11.0811,382900.0],["2018-02-22",11.2299,11.6905,10.649,10.8828,945800.0],["2018-02-23",10.8828,11.1449,10.7411,11.1166,378700.0],["2018-02-26",11.1237,11.1662,10.8898,11.1095,482500.0],["2018-02-27",11.0811,11.1378,10.5285,10.5285,431100.0],["2018-02-28",10.571,10.6277,9.9546,9.9617,519000.0],["2018-03-01",9.9334,10.2026,9.9121,9.9688,456000.0],["2018-03-02",9.8908,10.3691,9.8767,10.3514,357100.0],["2018-03-05",10.3514,10.8544,10.3514,10.7977,370100.0],["2018-03-06",10.8261,10.9678,10.5391,10.5852,345400.0],["2018-03-07",10.5143,10.6773,10.1955,10.2593,287500.0],["2018-03-08",10.323,10.3868,10.1176,10.238,260700.0],["2018-03-09",10.3585,10.486,10.2734,10.486,269700.0],["2018-03-12",10.5002,10.7765,10.5002,10.7056,231300.0],["2018-03-13",10.7127,10.7694,10.3372,10.401,284100.0],["2018-03-14",10.4435,10.5002,10.1742,10.238,216500.0],["2018-03-15",10.2947,10.401,9.905,9.9546,266000.0],["2018-03-16",10.0184,10.3655,9.8979,10.2734,1088600.0],["2018-03-19",10.2168,10.238,9.82,9.983,338700.0],["2018-03-20",10.656,10.6915,10.0609,10.1034,483800.0],["2018-03-21",10.1317,10.5781,10.1317,10.5356,416300.0],["2018-03-22",10.3726,10.447,10.1105,10.2805,322300.0],["2018-03-23",10.3443,10.6631,10.1884,10.1955,276100.0],["2018-03-26",10.3585,10.3585,9.9192,10.2947,314500.0],["2018-03-27",10.316,10.316,9.7846,9.8767,294900.0],["2018-03-28",9.8838,10.1317,9.82,9.99,289500.0],["2018-03-29",10.0467,10.3372,10.0042,10.2805,216900.0],["2018-04-02",10.1601,10.1672,9.7208,9.82,336000.0],["2018-04-03",9.8342,9.8342,9.4516,9.5224,282600.0],["2018-04-04",9.3382,9.4587,9.2213,9.4516,346100.0],["2018-04-05",9.8625,10.486,9.8625,10.3089,717800.0],["2018-04-06",10.1813,10.3301,9.5649,9.6925,483000.0],["2018-04-09",9.8271,10.1317,9.7137,9.9334,304300.0],["2018-04-10",10.0609,10.2026,9.9759,10.0396,441500.0],["2018-04-11",10.0042,10.2026,9.8838,10.1884,233000.0],["2018-04-12",10.1955,10.1955,9.9546,10.1601,169100.0],["2018-04-13",10.2097,10.5143,10.2097,10.3797,393100.0],["2018-04-16",10.3797,10.4293,10.0474,10.3443,245600.0],["2018-04-17",10.3655,10.4293,10.1459,10.1459,183600.0],["2018-04-18",10.2805,10.6277,10.2805,10.5002,426200.0],["2018-04-19",10.5285,10.649,10.4151,10.5072,271100.0],["2018-04-20",10.4293,10.4789,10.2734,10.3655,314700.0],["2018-04-23",10.3089,10.5852,10.2026,10.5214,279100.0],["2018-04-24",10.5568,10.6348,10.3868,10.5852,337100.0],["2018-04-25",10.5498,10.6419,10.4789,10.5285,303000.0],["2018-04-26",10.5639,10.6277,10.4718,10.5285,266200.0],["2018-04-27",10.4931,10.5576,10.1459,10.1601,217800.0],["2018-04-30",10.1672,10.3797,10.1388,10.3018,170300.0],["2018-05-01",10.2451,10.2947,10.0751,10.2947,174200.0],["2018-05-02",10.2805,10.5143,10.2734,10.4789,632100.0],["2018-05-03",10.4577,10.4577,10.1176,10.1672,191200.0],["2018-05-04",10.1459,10.4222,10.1105,10.3797,172000.0],["2018-05-07",10.4435,10.7694,10.2876,10.2947,323500.0],["2018-05-08",10.9111,10.9111,9.6783,10.0184,996200.0],["2018-05-09",10.0821,10.5214,10.068,10.3301,443100.0],["2018-05-10",10.3585,10.5072,10.1636,10.2451,333600.0],["2018-05-11",10.238,10.2416,9.9192,10.0184,305000.0],["2018-05-14",10.0538,10.323,10.0538,10.1813,262500.0],["2018-05-15",10.1884,10.4081,10.0821,10.3868,233400.0],["2018-05-16",10.3726,10.5143,10.316,10.4789,241800.0],["2018-05-17",10.4931,10.9111,10.4931,10.7127,370200.0],["2018-05-18",10.7623,10.8402,10.5427,10.5923,243300.0],["2018-05-21",10.7198,11.0457,10.6631,10.6986,664300.0],["2018-05-22",10.6985,10.7588,9.9617,9.983,1030600.0],["2018-05-23",9.9617,10.1813,9.9192,10.0396,512200.0],["2018-05-24",9.9192,10.0042,9.7917,9.905,357300.0],["2018-05-25",9.7137,10.0538,9.3665,9.9971,538200.0],["2018-05-29",9.9121,10.1813,9.82,9.9546,364500.0],["2018-05-30",10.0467,10.3939,10.0255,10.3939,650700.0],["2018-05-31",10.3018,10.7056,10.2664,10.3018,509400.0],["2018-06-01",10.3585,10.5923,10.2586,10.4081,300300.0],["2018-06-04",10.4647,10.532,9.8838,10.2309,650600.0],["2018-06-05",10.1742,10.5214,10.068,10.5072,275100.0],["2018-06-06",10.5356,10.734,10.5285,10.6206,444800.0],["2018-06-07",10.7056,11.067,10.6985,10.9394,815400.0],["2018-06-08",10.982,10.989,10.5427,10.6702,269900.0],["2018-06-11",10.6419,10.7907,10.5923,10.7481,176900.0],["2018-06-12",10.7836,10.9749,10.6348,10.8828,279000.0],["2018-06-13",10.8828,10.9961,10.7481,10.8969,212100.0],["2018-06-14",10.982,11.0599,10.734,10.8828,171900.0],["2018-06-15",10.9394,11.2016,10.8261,11.0599,1365500.0],["2018-06-18",11.1591,11.6054,11.1591,11.2228,691900.0],["2018-06-19",11.3362,12.0943,11.1237,12.0589,1501500.0],["2018-06-20",12.2219,12.5407,12.1439,12.3281,1003400.0],["2018-06-21",12.2998,12.3281,11.6976,11.9172,616100.0],["2018-06-22",12.0872,12.399,12.0022,12.2289,1011400.0],["2018-06-25",12.2431,12.314,12.0291,12.236,276700.0],["2018-06-26",12.3565,12.6045,12.1368,12.5619,322100.0],["2018-06-27",12.647,12.7957,12.2785,12.2998,255400.0],["2018-06-28",12.3423,12.4217,12.151,12.2927,346100.0],["2018-06-29",12.3069,12.6824,12.2714,12.569,357900.0],["2018-07-02",12.4273,12.5761,12.2714,12.4415,307100.0],["2018-07-03",12.5549,12.7462,12.4875,12.5123,194400.0],["2018-07-05",12.5265,12.5265,12.2743,12.3494,203900.0],["2018-07-06",12.314,12.6519,12.2644,12.6045,168100.0],["2018-07-09",12.6399,12.7957,12.5407,12.7532,181400.0],["2018-07-10",12.8312,12.9445,12.6966,12.7462,207600.0],["2018-07-11",12.7036,12.7036,12.1156,12.2573,219100.0],["2018-07-12",12.3636,12.3636,11.8959,12.1297,197700.0],["2018-07-13",12.0872,12.4557,12.0872,12.4061,180700.0],["2018-07-16",12.2785,12.314,11.9951,12.2219,134500.0],["2018-07-17",12.1156,12.2927,12.0731,12.1297,118200.0],["2018-07-18",12.0447,12.4132,12.0376,12.3352,141600.0],["2018-07-19",12.2856,12.4982,12.2856,12.3777,110500.0],["2018-07-20",12.4273,12.4273,12.1368,12.1864,137500.0],["2018-07-23",12.1864,12.3069,12.0228,12.1227,182700.0],["2018-07-24",12.1864,12.236,11.9675,12.0235,109800.0],["2018-07-25",11.9668,12.0943,11.8959,12.066,137500.0],["2018-07-26",12.0731,12.1439,11.8676,11.903,143700.0],["2018-07-27",11.8676,11.9597,11.6763,11.6905,177100.0],["2018-07-30",11.8676,11.9951,11.6338,11.655,139700.0],["2018-07-31",11.6409,11.7471,11.2441,11.5629,257700.0],["2018-08-01",11.4,11.648,11.1591,11.5275,189900.0],["2018-08-02",11.4425,11.6054,11.3079,11.5063,165500.0],["2018-08-03",11.5629,11.6196,11.3858,11.485,184100.0],["2018-08-06",11.485,11.7223,11.315,11.5771,100800.0],["2018-08-07",11.6338,11.8463,11.5275,11.6692,181900.0],["2018-08-08",11.57,11.7953,11.3433,11.733,358600.0],["2018-08-09",12.2431,12.2431,11.237,11.5133,245000.0],["2018-08-10",12.2431,12.2431,11.322,11.6976,131600.0],["2018-08-13",11.6763,11.7613,11.57,11.6125,175500.0],["2018-08-14",11.733,11.7542,11.3575,11.3929,195500.0],["2018-08-15",11.3362,11.3433,10.6631,10.9111,272600.0],["2018-08-16",11.0032,11.3787,10.9324,11.3008,219600.0],["2018-08-17",11.3079,11.5488,11.237,11.4283,325800.0],["2018-08-20",11.4779,11.5027,11.1307,11.4071,238600.0],["2018-08-21",11.485,11.7188,11.4226,11.5275,122100.0],["2018-08-22",11.5913,11.9951,11.5275,11.9243,220400.0],["2018-08-23",11.8463,11.8605,11.6338,11.8322,101400.0],["2018-08-24",11.8959,12.0235,11.648,11.7684,161400.0],["2018-08-27",11.7826,11.8789,11.5346,11.6196,138000.0],["2018-08-28",11.6196,11.6763,11.3433,11.4283,68700.0],["2018-08-29",11.4,11.4616,11.1591,11.2583,215700.0],["2018-08-30",11.2654,11.4212,11.0953,11.3504,146000.0],["2018-08-31",11.2937,11.3575,11.1166,11.237,136700.0],["2018-09-04",11.3079,11.3079,10.6702,10.7269,243600.0],["2018-09-05",10.7552,10.819,10.571,10.7056,159500.0],["2018-09-06",10.6773,10.6773,10.1884,10.2238,263000.0],["2018-09-07",10.1034,10.2026,9.8625,10.0963,447500.0],["2018-09-10",10.1601,10.226,9.9759,10.1317,188700.0],["2018-09-11",9.324,9.324,8.1337,8.2683,2125800.0],["2018-09-12",8.3321,8.5588,8.2967,8.3534,888800.0],["2018-09-13",8.3463,8.3668,7.9353,8.0345,602100.0],["2018-09-14",8.0204,8.07,7.7795,7.8078,664300.0],["2018-09-17",7.8362,7.8999,7.6094,7.6165,578700.0],["2018-09-18",7.6307,7.8574,7.6165,7.6945,339000.0],["2018-09-19",7.6519,8.0062,7.6165,7.9779,399900.0],["2018-09-20",8.0062,8.0345,7.7582,7.8432,251100.0],["2018-09-21",7.8716,7.8999,7.6165,7.7795,1134100.0],["2018-09-24",7.8078,7.9849,7.6307,7.6874,326700.0],["2018-09-25",7.7157,7.7724,7.6165,7.6732,222900.0],["2018-09-26",7.6449,7.6732,7.5173,7.5244,273800.0],["2018-09-27",7.574,7.8291,7.4536,7.7653,385700.0],["2018-09-28",7.737,7.8999,7.6803,7.7015,153700.0],["2018-10-01",7.7653,8.0062,7.7015,7.8999,227400.0],["2018-10-02",7.907,8.0204,7.7086,7.907,244900.0],["2018-10-03",7.9495,8.2188,7.8787,8.1266,248500.0],["2018-10-04",8.1125,8.2896,7.992,8.2046,420000.0],["2018-10-05",8.2329,8.2329,7.9779,8.0558,208100.0],["2018-10-08",8.0133,8.2967,7.9779,8.0771,271000.0],["2018-10-09",8.0912,8.3151,8.0133,8.1833,310800.0],["2018-10-10",8.155,8.2329,7.9035,7.9212,261700.0],["2018-10-11",7.8574,8.0629,7.6803,7.7228,318100.0],["2018-10-12",7.8716,7.9353,7.6023,7.737,238300.0],["2018-10-15",7.7015,7.8822,7.6449,7.8149,174000.0],["2018-10-16",7.8362,7.8645,7.6711,7.7653,217900.0],["2018-10-17",7.7228,7.7589,7.5032,7.5457,302600.0],["2018-10-18",7.4465,7.535,7.3048,7.4677,245200.0],["2018-10-19",7.4606,7.737,7.3685,7.3969,357300.0],["2018-10-22",7.3473,7.411,7.0993,7.2127,229900.0],["2018-10-23",7.0993,7.0993,6.7592,6.7805,640000.0],["2018-10-24",6.7592,6.8584,6.5396,6.5467,611700.0],["2018-10-25",6.5821,6.7663,6.5254,6.7309,286100.0],["2018-10-26",6.6459,6.7946,6.5537,6.575,242900.0],["2018-10-29",6.6033,6.8017,6.3979,6.4333,287700.0],["2018-10-30",6.3766,6.4616,6.2137,6.2703,304500.0],["2018-10-31",6.3554,6.4971,6.2633,6.3412,454600.0],["2018-11-01",6.3837,6.4616,6.1995,6.3624,424500.0],["2018-11-02",6.3766,6.3979,6.157,6.3058,351800.0],["2018-11-05",6.3979,6.5608,6.242,6.5467,761400.0],["2018-11-06",6.5467,6.8534,6.5467,6.5892,335000.0],["2018-11-07",6.9222,7.2197,6.8938,7.0143,934000.0],["2018-11-08",7.3331,7.9566,7.1702,7.6094,781600.0],["2018-11-09",7.4536,7.8574,7.4536,7.8362,605200.0],["2018-11-12",7.9779,8.2329,7.3827,7.3969,602600.0],["2018-11-13",7.3685,7.5173,7.1772,7.2268,295200.0],["2018-11-14",7.5032,7.5032,7.0285,7.1489,407700.0],["2018-11-15",7.1064,7.3544,7.0497,7.2552,209200.0],["2018-11-16",7.2693,7.3763,7.0922,7.1914,228800.0],["2018-11-19",7.2552,7.5457,7.1702,7.404,328300.0],["2018-11-20",7.2977,7.2977,6.66,6.738,700200.0],["2018-11-21",6.8442,7.241,6.8088,7.0285,526300.0],["2018-11-23",6.8088,6.9293,6.7167,6.7946,331100.0],["2018-11-26",6.8726,6.9434,6.6317,6.9151,434100.0],["2018-11-27",6.8584,6.947,6.6104,6.6317,357500.0],["2018-11-28",6.6246,6.7592,6.4815,6.7167,439500.0],["2018-11-29",6.738,6.9789,6.7096,6.8372,292600.0],["2018-11-30",6.7805,6.9859,6.5254,6.9434,331300.0],["2018-12-03",7.1135,7.2764,7.0426,7.2764,401300.0],["2018-12-04",7.2623,7.2623,6.9434,6.9859,274100.0],["2018-12-06",6.8442,6.8655,6.6104,6.7805,261300.0],["2018-12-07",6.9718,7.1737,6.8159,6.8938,409700.0],["2018-12-10",6.7876,6.8017,6.344,6.405,375400.0],["2018-12-11",6.5183,6.5963,6.3412,6.3695,512700.0],["2018-12-12",6.5183,6.7946,6.4971,6.7096,349600.0],["2018-12-13",6.6954,6.7805,6.5042,6.6388,319500.0],["2018-12-14",6.5608,6.5679,6.1711,6.2349,496600.0],["2018-12-17",6.2349,6.3518,5.7602,5.909,1589900.0],["2018-12-18",5.9232,6.0294,5.7035,5.7248,592800.0],["2018-12-19",5.7248,5.9905,5.576,5.6256,612600.0],["2018-12-20",5.5689,5.7106,5.2643,5.2784,579000.0],["2018-12-21",5.2643,5.413,5.0659,5.1367,1401100.0],["2018-12-24",5.073,5.1863,4.9808,5.0092,260600.0],["2018-12-26",5.1155,5.3918,4.9433,5.3422,1148500.0],["2018-12-27",5.2855,5.3847,5.1438,5.328,628500.0],["2018-12-28",5.328,5.5477,5.2997,5.3776,858400.0],["2018-12-31",5.3776,5.5477,5.2288,5.3918,659300.0],["2019-01-02",5.2784,5.7673,5.1721,5.6256,428100.0],["2019-01-03",5.6398,5.7177,5.3493,5.5618,389000.0],["2019-01-04",5.7248,5.9303,5.5831,5.8877,328000.0],["2019-01-07",5.9161,6.1712,5.7262,6.1074,535300.0],["2019-01-08",6.2137,6.3058,6.0365,6.0932,450600.0],["2019-01-09",6.1924,6.3235,5.994,6.3199,317100.0],["2019-01-10",6.2137,6.3837,6.1216,6.2491,172000.0],["2019-01-11",6.1924,6.3412,6.0578,6.2207,295100.0],["2019-01-14",6.1499,6.3341,6.1499,6.1711,203800.0],["2019-01-15",6.1782,6.2916,6.0932,6.1499,306100.0],["2019-01-16",6.1499,6.3412,6.1499,6.1924,186700.0],["2019-01-17",6.1357,6.3129,6.0365,6.2562,339200.0],["2019-01-18",6.3412,6.3617,6.1499,6.2774,228700.0],["2019-01-22",6.1995,6.2016,5.739,5.7886,330700.0],["2019-01-23",5.8098,5.8452,5.5264,5.576,204900.0],["2019-01-24",5.576,5.6964,5.5051,5.661,249200.0],["2019-01-25",5.8098,5.9515,5.7744,5.8665,377000.0],["2019-01-28",5.7319,5.7886,5.5689,5.6894,219800.0],["2019-01-29",5.7106,5.909,5.7106,5.7956,280600.0],["2019-01-30",5.8594,5.9232,5.7283,5.9019,277200.0],["2019-01-31",5.909,5.909,5.7673,5.8736,345300.0],["2019-02-01",5.8877,5.9841,5.8098,5.9586,268300.0],["2019-02-04",5.9444,6.1641,5.8807,6.157,213700.0],["2019-02-05",6.157,6.2137,5.9515,6.0224,334800.0],["2019-02-06",5.9799,6.0294,5.8877,5.9515,231000.0],["2019-02-07",5.909,5.909,5.6256,5.7744,302600.0],["2019-02-08",5.7602,5.7744,5.537,5.6752,267400.0],["2019-02-11",5.5973,5.8098,5.5477,5.8027,125600.0],["2019-02-12",5.8948,5.9869,5.7531,5.7744,241600.0],["2019-02-13",5.7886,5.9373,5.7673,5.8098,135300.0],["2019-02-14",5.7744,5.8736,5.7744,5.8311,216300.0],["2019-02-15",5.909,6.0153,5.909,5.9869,216000.0],["2019-02-19",5.9869,6.0153,5.8381,5.8807,205500.0],["2019-02-20",5.8877,5.9373,5.8452,5.9232,231900.0],["2019-02-21",5.9728,5.9976,5.7177,5.746,205800.0],["2019-02-22",5.7956,5.8736,5.7673,5.8311,159500.0],["2019-02-25",5.7886,5.8842,5.6823,5.7673,185600.0],["2019-02-26",5.7886,5.7956,5.5866,5.5973,300000.0],["2019-02-27",5.6185,5.729,5.5477,5.6114,274900.0],["2019-02-28",5.6327,5.6327,5.4556,5.5051,249800.0],["2019-03-01",5.5477,5.6114,5.3564,5.6043,440100.0],["2019-03-04",5.6752,6.1286,5.6752,5.8807,491700.0],["2019-03-05",5.7886,5.8027,5.4159,5.5689,570300.0],["2019-03-06",5.5547,5.6539,5.3847,5.4201,393100.0],["2019-03-07",5.4272,5.4761,5.1367,5.2572,390800.0],["2019-03-08",5.1721,5.1721,5.0163,5.0517,392500.0],["2019-03-11",5.1155,5.1155,4.995,5.0871,324000.0],["2019-03-12",5.158,5.6114,5.1225,5.5689,575300.0],["2019-03-13",5.5973,5.6539,5.4556,5.5406,576700.0],["2019-03-14",5.5477,5.8835,5.5477,5.5902,714000.0],["2019-03-15",5.5973,5.7035,5.5264,5.7035,691500.0],["2019-03-18",5.6964,5.87,5.6964,5.7956,300000.0],["2019-03-19",5.824,5.8339,5.6681,5.6823,253000.0],["2019-03-20",5.6681,5.994,5.576,5.8736,373600.0],["2019-03-21",5.8452,5.9586,5.7673,5.9303,184000.0],["2019-03-22",5.8523,5.8877,5.6327,5.739,245000.0],["2019-03-25",5.7177,5.7956,5.615,5.6752,211200.0],["2019-03-26",5.7602,5.8736,5.6539,5.739,344000.0],["2019-03-27",5.7035,5.824,5.5973,5.7248,196200.0],["2019-03-28",5.6894,5.7956,5.6681,5.739,143800.0],["2019-03-29",5.7886,5.824,5.6043,5.6823,319100.0],["2019-04-01",5.739,5.8311,5.6823,5.7744,359900.0],["2019-04-02",5.7744,5.7956,5.6681,5.7035,275800.0],["2019-04-03",5.7531,5.7956,5.5902,5.6043,223400.0],["2019-04-04",5.5973,5.7106,5.5477,5.6894,143400.0],["2019-04-05",5.7106,5.8098,5.6745,5.8098,433200.0],["2019-04-08",5.8665,6.0011,5.8381,5.9657,351300.0],["2019-04-09",5.9586,5.9586,5.8027,5.8098,308600.0],["2019-04-10",5.8381,5.9869,5.8311,5.9019,329200.0],["2019-04-11",5.8594,5.9515,5.7886,5.8169,174100.0],["2019-04-12",5.9586,6.0649,5.8629,5.9444,350300.0],["2019-04-15",5.9373,6.0224,5.8452,5.8807,204200.0],["2019-04-16",5.8736,5.8736,5.739,5.8311,169900.0],["2019-04-17",5.8665,6.0082,5.8169,5.8452,195000.0],["2019-04-18",5.8452,5.8452,5.6752,5.7602,369000.0],["2019-04-22",5.9019,6.0932,5.8381,6.0861,471200.0],["2019-04-23",6.0932,6.3058,6.0578,6.1853,339400.0],["2019-04-24",6.1924,6.2278,6.079,6.1428,346700.0],["2019-04-25",6.1286,6.1641,5.9728,6.0011,199800.0],["2019-04-26",5.9373,6.0635,5.6114,5.9232,563900.0],["2019-04-29",5.9232,6.0153,5.8736,5.9444,263100.0],["2019-04-30",5.9799,5.9799,5.8665,5.9232,431300.0],["2019-05-01",5.9373,5.9657,5.8417,5.8665,230500.0],["2019-05-02",5.8169,5.8736,5.6256,5.7319,371500.0],["2019-05-03",5.8098,5.8807,5.746,5.7956,279700.0],["2019-05-06",5.7106,5.9444,5.7106,5.9161,491800.0],["2019-05-07",5.8311,5.909,5.7815,5.8948,289900.0],["2019-05-08",5.8948,6.0153,5.8707,5.9161,783500.0],["2019-05-09",5.7886,5.8452,5.5406,5.7956,584400.0],["2019-05-10",5.7886,6.0294,5.7106,6.0011,363800.0],["2019-05-13",5.9728,6.1818,5.948,5.9657,323700.0],["2019-05-14",5.9869,6.3695,5.9869,6.3341,732300.0],["2019-05-15",6.2562,6.5679,6.1711,6.5183,270700.0],["2019-05-16",6.5396,6.6211,6.3766,6.3979,171200.0],["2019-05-17",6.3483,6.4149,6.2491,6.2562,253900.0],["2019-05-20",6.2066,6.327,6.157,6.1641,235900.0],["2019-05-21",6.1286,6.242,6.0507,6.1145,236900.0],["2019-05-22",6.1074,6.2066,5.8311,5.8877,254200.0],["2019-05-23",5.746,5.8452,5.5654,5.7106,628400.0],["2019-05-24",5.739,5.7956,5.576,5.661,259500.0],["2019-05-28",5.6681,5.6681,5.3068,5.3493,546200.0],["2019-05-29",5.2643,5.2643,5.08,5.1792,384200.0],["2019-05-30",5.1934,5.2005,5.0588,5.0871,346600.0],["2019-05-31",4.9879,5.0659,4.8583,4.8817,329100.0],["2019-06-03",4.9171,4.9454,4.7754,4.8817,287700.0],["2019-06-04",4.9383,5.0092,4.8462,4.9029,278700.0],["2019-06-05",4.8817,4.9313,4.5132,4.5699,408600.0],["2019-06-06",4.577,4.6408,4.3715,4.5203,275700.0],["2019-06-07",4.5345,4.6691,4.5274,4.577,225000.0],["2019-06-10",4.6053,4.6974,4.4991,4.4991,142100.0],["2019-06-11",4.5487,4.6337,4.407,4.4424,254100.0],["2019-06-12",4.3999,4.407,4.2723,4.3007,254200.0],["2019-06-13",4.407,4.4282,4.2652,4.3786,220200.0],["2019-06-14",4.3928,4.4353,4.2015,4.2157,195100.0],["2019-06-17",4.1944,4.3432,4.1519,4.3007,329200.0],["2019-06-18",4.3219,4.414,4.3042,4.3928,243200.0],["2019-06-19",4.3928,4.4707,4.3184,4.3999,200600.0],["2019-06-20",4.4849,4.5628,4.4565,4.5274,158300.0],["2019-06-21",4.5274,4.6337,4.4778,4.6337,352400.0],["2019-06-24",4.6195,4.6408,4.492,4.5061,217200.0],["2019-06-25",4.4849,4.4991,4.2652,4.3503,331000.0],["2019-06-26",4.407,4.5487,4.3715,4.5132,203500.0],["2019-06-27",4.5132,4.6478,4.4849,4.6478,240800.0],["2019-06-28",4.6478,5.0659,4.6408,4.9029,750700.0],["2019-07-01",4.9454,5.1013,4.8462,4.8887,202200.0],["2019-07-02",4.8746,4.8746,4.6549,4.6904,179600.0],["2019-07-03",4.7045,4.7116,4.577,4.5912,125600.0],["2019-07-05",4.577,4.8179,4.577,4.7612,178700.0],["2019-07-08",4.7187,4.8179,4.6762,4.74,159000.0],["2019-07-09",4.7329,4.7683,4.6266,4.7541,115100.0],["2019-07-10",4.8108,4.9242,4.7506,4.91,223400.0],["2019-07-11",4.9242,4.9454,4.8321,4.8533,94000.0],["2019-07-12",4.8533,4.9596,4.8037,4.9313,239100.0],["2019-07-15",4.9525,4.9525,4.8037,4.91,248400.0],["2019-07-16",4.91,4.9667,4.6408,4.6974,698900.0],["2019-07-17",4.662,4.6833,4.5061,4.5274,410700.0],["2019-07-18",4.5061,4.5628,4.4955,4.5345,142100.0],["2019-07-19",4.5132,4.6053,4.4934,4.577,134000.0],["2019-07-22",4.577,4.6974,4.5061,4.5061,448700.0],["2019-07-23",4.4991,4.6904,4.492,4.662,179100.0],["2019-07-24",4.6195,4.7966,4.6195,4.6833,144000.0],["2019-07-25",4.6904,4.7966,4.5983,4.6408,305100.0],["2019-07-26",4.6408,4.6804,4.5841,4.6408,172700.0],["2019-07-29",4.6337,4.6691,4.5203,4.5557,256700.0],["2019-07-30",4.5841,4.8533,4.492,4.7895,232700.0],["2019-07-31",4.7754,4.9383,4.7541,4.7825,183600.0],["2019-08-01",4.7187,4.7258,4.5593,4.6408,273000.0],["2019-08-02",4.6337,4.7187,4.5061,4.5487,181000.0],["2019-08-05",4.4424,4.5061,4.3361,4.3432,233100.0],["2019-08-06",4.3786,4.4565,4.2057,4.2298,211000.0],["2019-08-07",4.1023,4.2582,4.0456,4.1873,268100.0],["2019-08-08",4.577,4.5841,3.9712,4.0102,326000.0],["2019-08-09",4.1094,4.1094,3.8543,3.8827,307200.0],["2019-08-12",3.8685,3.911,3.748,3.8401,222800.0],["2019-08-13",3.8331,3.9464,3.6984,3.7268,477300.0],["2019-08-14",3.6772,3.6984,3.33,3.3654,384700.0],["2019-08-15",3.33,3.3654,3.2379,3.2592,301900.0],["2019-08-16",3.2662,3.4505,3.1316,3.4434,283500.0],["2019-08-19",3.4434,3.5922,3.4434,3.5355,244300.0],["2019-08-20",3.5213,3.5284,3.4292,3.4575,192600.0],["2019-08-21",3.4859,3.5426,3.4009,3.4717,133000.0],["2019-08-22",3.5001,3.5213,3.3654,3.3725,153300.0],["2019-08-23",3.3442,3.3442,3.1033,3.1316,229400.0],["2019-08-26",3.1529,3.1883,3.0324,3.0749,286200.0],["2019-08-27",3.1175,3.1741,3.0254,3.082,358800.0],["2019-08-28",3.1104,3.2521,3.0679,3.1316,194800.0],["2019-08-29",3.1741,3.2875,3.1671,3.2592,142600.0],["2019-08-30",3.2592,3.3371,3.1812,3.3158,219100.0],["2019-09-03",3.2521,3.3336,3.0501,3.2946,335400.0],["2019-09-04",3.3442,3.4505,3.2946,3.3867,177000.0],["2019-09-05",3.4434,3.5426,3.4009,3.4717,320000.0],["2019-09-06",3.4575,3.5638,3.4009,3.5426,222600.0],["2019-09-09",3.5851,3.9039,3.5851,3.9039,194700.0],["2019-09-10",3.9252,4.2227,3.9252,4.1802,304400.0],["2019-09-11",4.2582,4.3361,4.0314,4.2227,296400.0],["2019-09-12",4.1519,4.1873,3.9748,4.1165,243900.0],["2019-09-13",4.159,4.2369,4.0881,4.1802,179200.0],["2019-09-16",4.3928,4.5203,4.2936,4.4565,516600.0],["2019-09-17",4.4424,4.4424,4.1023,4.1023,208100.0],["2019-09-18",4.0244,4.1377,4.0031,4.0173,172700.0],["2019-09-19",4.0385,4.0385,3.8614,3.8685,151600.0],["2019-09-20",3.8756,3.9322,3.7764,3.9181,412400.0],["2019-09-23",3.8543,3.9464,3.8472,3.8685,162100.0],["2019-09-24",3.826,3.8543,3.5851,3.5992,176900.0],["2019-09-25",3.5709,3.6205,3.4079,3.4646,223900.0],["2019-09-26",3.4292,3.4575,3.3017,3.4434,171900.0],["2019-09-27",3.4009,3.5497,3.3938,3.4434,166900.0],["2019-09-30",3.4221,3.4434,3.2308,3.33,341100.0],["2019-10-01",3.3513,3.4221,3.16,3.16,356000.0],["2019-10-02",3.1316,3.2096,3.0608,3.1671,269400.0],["2019-10-03",3.1529,3.1883,3.082,3.1104,241400.0],["2019-10-04",3.1175,3.2096,3.0466,3.2025,196300.0],["2019-10-07",3.1741,3.3229,3.1458,3.1954,170200.0],["2019-10-08",3.1954,3.2521,3.1387,3.2308,200200.0],["2019-10-09",3.2946,3.3017,3.1564,3.2521,241200.0],["2019-10-10",3.2946,3.3229,3.2025,3.2096,260000.0],["2019-10-11",3.2662,3.3938,3.1954,3.2096,314900.0],["2019-10-14",3.1671,3.2592,3.0324,3.2379,281100.0],["2019-10-15",3.245,3.33,3.1245,3.2096,159900.0],["2019-10-16",3.2025,3.3442,3.1671,3.1883,179000.0],["2019-10-17",3.1954,3.2166,3.0891,3.1529,209700.0],["2019-10-18",3.1387,3.2167,3.0112,3.0254,196200.0],["2019-10-21",3.0183,3.1104,2.9687,3.0749,209400.0],["2019-10-22",3.1387,3.3017,3.0679,3.2308,305800.0],["2019-10-23",3.2308,3.33,3.1316,3.2804,221400.0],["2019-10-24",3.2946,3.33,3.1883,3.2237,175800.0],["2019-10-25",3.2025,3.2946,3.1812,3.2875,129600.0],["2019-10-28",3.3229,3.4101,3.2592,3.3017,183700.0],["2019-10-29",3.2521,3.33,3.2237,3.2308,157100.0],["2019-10-30",3.2379,3.245,3.0324,3.1529,288600.0],["2019-10-31",3.1387,3.1741,3.0254,3.1033,188800.0],["2019-11-01",3.1316,3.2521,3.1104,3.2308,201500.0],["2019-11-04",3.2946,3.5284,3.2946,3.493,220000.0],["2019-11-05",3.5001,3.6276,3.4009,3.5426,309700.0],["2019-11-06",3.5426,3.6205,3.4505,3.5497,231000.0],["2019-11-07",3.6134,3.6559,3.5426,3.6134,207000.0],["2019-11-08",3.5638,3.6347,3.493,3.6276,141300.0],["2019-11-11",3.5497,3.578,3.2875,3.3442,274100.0],["2019-11-12",3.3654,3.4079,3.2662,3.2875,158300.0],["2019-11-13",3.2237,3.2237,2.7703,2.8057,519600.0],["2019-11-14",2.7986,2.9403,2.6215,2.6286,483200.0],["2019-11-15",2.5648,2.6498,2.4515,2.5436,543400.0],["2019-11-18",2.4869,2.5329,2.416,2.4373,345400.0],["2019-11-19",2.4444,2.4444,2.4089,2.416,328800.0],["2019-11-20",2.4089,2.5365,2.3501,2.3664,293800.0],["2019-11-21",2.3593,2.4656,2.331,2.4302,264300.0],["2019-11-22",2.4727,2.6002,2.4727,2.5719,340400.0],["2019-11-25",2.5861,2.664,2.5577,2.6002,298600.0],["2019-11-26",2.579,2.6073,2.4869,2.494,616300.0],["2019-11-27",2.494,2.5365,2.3735,2.3948,232000.0],["2019-11-29",2.3735,2.4089,2.3168,2.331,137400.0],["2019-12-02",2.3168,2.4089,2.3098,2.4019,210500.0],["2019-12-03",2.3452,2.4089,2.2672,2.3806,237800.0],["2019-12-04",2.4231,2.4798,2.4075,2.4515,296500.0],["2019-12-05",2.494,2.5294,2.4444,2.4444,134500.0],["2019-12-06",2.4727,2.6357,2.4656,2.6215,192500.0],["2019-12-09",2.6073,2.6711,2.579,2.6498,269200.0],["2019-12-10",2.6711,2.7278,2.6569,2.7065,212300.0],["2019-12-11",2.7136,2.749,2.664,2.6853,110900.0],["2019-12-12",2.6994,2.8057,2.6853,2.7986,268700.0],["2019-12-13",2.7845,2.8978,2.7845,2.8907,676900.0],["2019-12-16",2.9474,2.9899,2.8836,2.8978,343900.0],["2019-12-17",2.8978,2.9616,2.8411,2.8978,348600.0],["2019-12-18",2.9049,2.9687,2.8482,2.9262,599300.0],["2019-12-19",2.9474,3.0254,2.9332,2.9403,250000.0],["2019-12-20",2.9403,2.9828,2.8766,2.8907,432100.0],["2019-12-23",2.8766,2.9616,2.8766,2.9191,180500.0],["2019-12-24",2.9262,2.9687,2.8978,2.9262,64700.0],["2019-12-26",2.9332,3.0254,2.9332,2.9758,167300.0],["2019-12-27",2.997,3.0324,2.8978,2.912,133700.0],["2019-12-30",2.912,3.1033,2.912,3.0254,451200.0],["2019-12-31",3.0395,3.0749,2.9984,3.0041,310300.0],["2020-01-02",3.0466,3.1033,2.9474,2.9828,205600.0],["2020-01-03",3.0324,3.1245,2.9332,2.9616,195900.0],["2020-01-06",3.0183,3.082,2.9403,3.0466,182800.0],["2020-01-07",3.0395,3.0395,2.9545,2.9899,238700.0],["2020-01-08",3.0041,3.0041,2.7419,2.8482,552700.0],["2020-01-09",2.8411,2.8411,2.6923,2.827,247700.0],["2020-01-10",2.827,2.827,2.7136,2.7349,192000.0],["2020-01-13",2.7349,2.7349,2.6484,2.6711,181200.0],["2020-01-14",2.6569,2.7136,2.5861,2.6569,184700.0],["2020-01-15",2.6569,2.6569,2.5152,2.5506,201300.0],["2020-01-16",2.5861,2.6286,2.5577,2.5932,166700.0],["2020-01-17",2.6073,2.6073,2.4089,2.416,194700.0],["2020-01-21",2.4019,2.4019,2.2176,2.2176,338600.0],["2020-01-22",2.1822,2.1822,2.1255,2.1255,283200.0],["2020-01-23",2.0901,2.161,1.998,2.1255,386300.0],["2020-01-24",2.1043,2.1043,1.9626,2.0263,288300.0],["2020-01-27",1.9484,1.9661,1.8634,1.9059,404300.0],["2020-01-28",1.9272,1.9732,1.8988,1.9272,168000.0],["2020-01-29",1.9413,1.9484,1.8705,1.8776,202100.0],["2020-01-30",1.8563,1.913,1.8209,1.8988,186800.0],["2020-01-31",1.8917,1.8917,1.7429,1.8067,258300.0],["2020-02-03",1.8067,1.9059,1.7571,1.835,254300.0],["2020-02-04",1.8776,1.9052,1.7996,1.835,307400.0],["2020-02-05",1.8988,2.0618,1.8988,2.0476,373500.0],["2020-02-06",2.0618,2.0653,1.9059,1.9768,319600.0],["2020-02-07",1.9413,1.9768,1.9059,1.9555,238800.0],["2020-02-10",1.9272,1.9272,1.7996,1.8067,291800.0],["2020-02-11",1.8209,1.8705,1.7075,1.7146,216100.0],["2020-02-12",1.7429,1.7819,1.6792,1.7713,273000.0],["2020-02-13",1.7713,1.7996,1.7359,1.7784,123600.0],["2020-02-14",1.8067,1.8209,1.7075,1.7359,129300.0],["2020-02-18",1.7146,1.7359,1.6012,1.6083,344100.0],["2020-02-19",1.6012,1.6863,1.6012,1.6508,294500.0],["2020-02-20",1.6579,1.7004,1.5942,1.6367,266300.0],["2020-02-21",1.6296,1.6296,1.5516,1.6012,293600.0],["2020-02-24",1.5233,1.5375,1.4312,1.4737,297600.0],["2020-02-25",1.4737,1.502,1.4595,1.4666,147200.0],["2020-02-26",1.4737,1.5417,1.4595,1.5162,324300.0],["2020-02-27",1.5516,1.5729,1.3625,1.4879,284700.0],["2020-02-28",1.4666,1.502,1.4312,1.4595,510700.0],["2020-03-02",1.4879,1.5446,1.4312,1.5304,298900.0],["2020-03-03",1.5446,1.6508,1.5091,1.5446,411400.0],["2020-03-04",1.6012,1.6083,1.4376,1.6012,317200.0],["2020-03-05",1.5304,1.5375,1.3958,1.502,392300.0],["2020-03-06",1.4241,1.5162,1.3533,1.4029,229200.0],["2020-03-09",1.0415,1.0415,0.5314,0.7864,1337400.0],["2020-03-10",0.8644,0.8715,0.7794,0.829,345600.0],["2020-03-11",0.836,0.9069,0.7581,0.8006,343800.0],["2020-03-12",0.7652,0.8148,0.666,0.6802,238300.0],["2020-03-13",0.7298,0.8502,0.7085,0.751,322800.0],["2020-03-16",0.7078,0.836,0.6377,0.6391,486000.0],["2020-03-17",0.6377,0.6873,0.61,0.6589,260400.0],["2020-03-18",0.6447,0.6447,0.581,0.6022,195900.0],["2020-03-19",0.581,0.6065,0.5668,0.5774,344500.0],["2020-03-20",0.5711,0.836,0.5668,0.5668,1184400.0],["2020-03-23",0.5952,0.6518,0.5739,0.581,241300.0],["2020-03-24",0.6334,0.6447,0.5385,0.6129,327800.0],["2020-03-25",0.6377,0.8927,0.5753,0.8431,383100.0],["2020-03-26",0.8786,0.8786,0.7121,0.7794,247500.0],["2020-03-27",0.7298,0.7439,0.581,0.6731,281700.0],["2020-03-30",0.6802,0.6802,0.5668,0.5881,272400.0],["2020-03-31",0.6377,0.6554,0.6022,0.637,161400.0],["2020-04-01",0.6306,0.637,0.5668,0.5689,210800.0],["2020-04-02",0.5973,0.6518,0.5668,0.5774,329900.0],["2020-04-03",0.5952,0.6136,0.5101,0.5583,365800.0],["2020-04-06",0.6022,0.6192,0.496,0.6178,250600.0],["2020-04-07",0.6377,0.6731,0.5739,0.5739,300100.0],["2020-04-08",0.6029,0.6235,0.5668,0.5923,266400.0],["2020-04-09",0.6093,0.6837,0.5668,0.5803,566900.0],["2020-04-13",0.6022,0.829,0.5895,0.7723,1438500.0],["2020-04-14",0.8148,1.0061,0.7864,0.8644,1062800.0],["2020-04-15",0.8715,0.8715,0.7085,0.7935,601300.0],["2020-04-16",0.8148,0.8148,0.7085,0.7227,320000.0],["2020-04-17",0.7298,0.8644,0.7298,0.8502,521000.0],["2020-04-20",0.7864,0.9175,0.7439,0.7652,1220700.0],["2020-04-21",0.8219,1.332,0.8077,1.2966,4601000.0],["2020-04-22",1.2682,1.2682,1.0628,1.1903,859300.0],["2020-04-23",1.247,1.247,1.0167,1.0982,829300.0],["2020-04-24",1.1124,1.2328,1.0132,1.1407,451600.0],["2020-04-27",1.2186,1.5481,1.1832,1.5091,1995800.0],["2020-04-28",1.4879,1.5729,1.3462,1.495,1191800.0],["2020-04-29",1.495,1.7181,1.4879,1.6579,1116200.0],["2020-04-30",1.7146,1.7146,1.3603,1.4099,1074200.0],["2020-05-01",1.4454,1.4879,1.3497,1.4029,666300.0],["2020-05-04",1.4029,1.4737,1.2753,1.4737,628100.0],["2020-05-05",1.5375,1.5871,1.3178,1.3887,855500.0],["2020-05-06",1.4312,1.4454,1.1761,1.1832,617200.0],["2020-05-07",1.2186,1.3462,1.1761,1.1832,612100.0],["2020-05-08",1.2612,1.3533,1.169,1.332,912800.0],["2020-05-11",1.3391,1.4099,1.2116,1.3037,635400.0],["2020-05-12",1.2753,1.3738,1.1478,1.1761,918300.0],["2020-05-13",1.2045,1.2243,0.999,1.0628,708300.0],["2020-05-14",1.0486,1.1761,0.9282,1.0415,579500.0],["2020-05-15",1.084,1.1088,1.0273,1.0557,439300.0],["2020-05-18",1.1336,1.169,1.0415,1.1124,669400.0],["2020-05-19",1.0769,1.1195,0.9636,1.0203,812700.0],["2020-05-20",0.9919,1.084,0.9919,1.0699,491600.0],["2020-05-21",1.0628,1.1265,1.038,1.0699,383200.0],["2020-05-22",1.0628,1.0628,0.9707,1.0415,961200.0],["2020-05-26",1.0699,1.162,1.0628,1.1265,568900.0],["2020-05-27",1.1407,1.162,1.0132,1.1336,239300.0],["2020-05-28",1.1478,1.1832,1.1053,1.1478,158000.0],["2020-05-29",1.1407,1.1478,1.0699,1.1195,478300.0],["2020-06-01",1.0982,1.1265,1.0699,1.0769,227500.0],["2020-06-02",1.1053,1.1336,1.0769,1.084,214000.0],["2020-06-03",1.1195,1.1195,1.0628,1.0699,284000.0],["2020-06-04",1.0699,1.1053,1.0344,1.0769,476600.0],["2020-06-05",1.1549,1.3745,1.0769,1.2753,2278400.0],["2020-06-08",1.4029,1.5446,1.3533,1.5233,1451800.0],["2020-06-09",1.4241,1.5516,1.3249,1.5091,582800.0],["2020-06-10",1.4595,1.4595,1.2186,1.2541,631300.0],["2020-06-11",1.1265,1.2045,1.1053,1.1195,543600.0],["2020-06-12",1.1549,1.2399,1.0911,1.1761,353500.0],["2020-06-15",1.1195,1.2045,1.0557,1.1974,457200.0],["2020-06-16",1.2682,1.3816,1.1124,1.1195,719200.0],["2020-06-17",1.1478,1.1478,0.999,1.0132,589800.0],["2020-06-18",1.0061,1.084,1.0061,1.0486,324500.0],["2020-06-19",1.0486,1.0557,0.9565,0.9565,697700.0],["2020-06-22",0.9565,0.9636,0.9211,0.9423,412500.0],["2020-06-23",0.9423,0.9494,0.8856,0.9494,606400.0],["2020-06-24",0.9352,0.9423,0.8644,0.8856,644000.0],["2020-06-25",0.8644,0.8998,0.7864,0.8927,540500.0],["2020-06-26",0.8786,0.9565,0.8786,0.9282,3725500.0],["2020-06-29",0.9423,1.0181,0.8786,0.8856,642300.0],["2020-06-30",0.8856,0.9282,0.8786,0.914,197900.0],["2020-07-01",0.9211,0.9494,0.914,0.9211,148000.0],["2020-07-02",0.9494,0.9636,0.9175,0.9211,217400.0],["2020-07-06",0.9494,0.9792,0.914,0.9211,325300.0],["2020-07-07",0.9211,0.9352,0.8502,0.8786,288500.0],["2020-07-08",0.8786,0.9197,0.8715,0.8927,243700.0],["2020-07-09",0.9069,0.9104,0.8608,0.8715,241400.0],["2020-07-10",0.8856,0.9848,0.8786,0.9282,396300.0],["2020-07-13",0.9494,0.9565,0.8786,0.8786,296800.0],["2020-07-14",0.8715,0.9282,0.8715,0.914,259900.0],["2020-07-15",0.9423,0.9834,0.9211,0.9707,302000.0],["2020-07-16",0.9777,0.9848,0.9282,0.9352,114900.0],["2020-07-17",0.9494,0.9707,0.914,0.914,144600.0],["2020-07-20",0.914,0.9494,0.8927,0.9069,119400.0],["2020-07-21",0.8998,0.999,0.8998,0.9636,622700.0],["2020-07-22",0.914,1.0203,0.914,0.9636,324300.0],["2020-07-23",0.9848,1.0061,0.9494,0.9565,130200.0],["2020-07-24",0.9565,1.0132,0.9565,0.9636,136500.0],["2020-07-27",0.9919,0.9919,0.9211,0.9352,179700.0],["2020-07-28",0.9352,0.9494,0.8856,0.8927,208900.0],["2020-07-29",0.8856,0.9494,0.8856,0.9352,240300.0],["2020-07-30",0.8998,0.914,0.8927,0.8927,89800.0],["2020-07-31",0.9211,0.9423,0.8821,0.9211,278800.0],["2020-08-03",0.9423,1.332,0.9282,1.1336,2128500.0],["2020-08-04",1.169,1.2045,1.1336,1.1478,416000.0],["2020-08-05",1.1903,1.3391,1.1761,1.2541,569000.0],["2020-08-06",1.2753,1.332,1.0982,1.1124,525600.0],["2020-08-07",1.0769,1.2257,1.0769,1.2045,185400.0],["2020-08-10",1.1974,1.2753,1.162,1.2399,334700.0],["2020-08-11",1.2399,1.2895,1.1761,1.1761,276500.0],["2020-08-12",1.1903,1.2186,1.1407,1.2045,144700.0],["2020-08-13",1.1832,1.2399,1.1549,1.1761,234200.0],["2020-08-14",1.162,1.332,1.1549,1.3178,649500.0],["2020-08-17",1.3391,1.4099,1.3178,1.332,600800.0],["2020-08-18",1.3249,1.3993,1.2753,1.3249,366600.0],["2020-08-19",1.3107,1.3391,1.2753,1.3037,213800.0],["2020-08-20",1.2966,1.3249,1.1903,1.1903,306900.0],["2020-08-21",1.2186,1.2186,1.0982,1.1195,321800.0],["2020-08-24",1.1265,1.2186,1.1265,1.1761,237200.0],["2020-08-25",1.2186,1.2328,1.1124,1.2186,269500.0],["2020-08-26",1.1903,1.2186,1.1407,1.1478,170400.0],["2020-08-27",1.1549,1.1761,1.0982,1.1336,277500.0],["2020-08-28",1.1265,1.169,1.1053,1.1336,90100.0],["2020-08-31",1.1195,1.1513,1.0982,1.1195,98800.0],["2020-09-01",1.1265,1.2399,1.1265,1.2045,302000.0],["2020-09-02",1.2045,1.2682,1.1761,1.2116,122200.0],["2020-09-03",1.2045,1.3037,1.1761,1.2895,566800.0],["2020-09-04",1.2966,1.2966,1.247,1.2753,458300.0],["2020-09-08",1.2612,1.2612,1.1407,1.1761,206100.0],["2020-09-09",1.2045,1.2045,1.1336,1.1832,185400.0],["2020-09-10",1.1903,1.1903,1.1336,1.1478,224400.0],["2020-09-11",1.162,1.162,1.1131,1.1549,300700.0],["2020-09-14",1.1549,1.1761,1.1336,1.1761,116600.0],["2020-09-15",1.1903,1.1903,1.1195,1.162,145800.0],["2020-09-16",1.162,1.247,1.162,1.2116,131500.0],["2020-09-17",1.169,1.3037,1.1641,1.3037,227900.0],["2020-09-18",1.2966,1.3958,1.2682,1.332,465100.0],["2020-09-21",1.2966,1.3037,1.1761,1.2257,177200.0],["2020-09-22",1.2257,1.2895,1.2257,1.2753,184500.0],["2020-09-23",1.2682,1.2966,1.2045,1.2824,335500.0],["2020-09-24",1.2612,1.2682,1.2116,1.2186,134400.0],["2020-09-25",1.2186,1.2399,1.1478,1.1761,427700.0],["2020-09-28",1.1903,1.2399,1.162,1.162,126500.0],["2020-09-29",1.1761,1.2257,1.1407,1.1832,172600.0],["2020-09-30",1.1832,1.2186,1.1478,1.169,154900.0],["2020-10-01",1.162,1.162,1.0982,1.1265,148100.0],["2020-10-02",1.0982,1.1549,1.0968,1.1407,104900.0],["2020-10-05",1.1407,1.2682,1.1407,1.247,283000.0],["2020-10-06",1.247,1.2612,1.2045,1.2399,139800.0],["2020-10-07",1.2541,1.2682,1.1974,1.247,109100.0],["2020-10-08",1.2753,1.4737,1.2477,1.417,1449400.0],["2020-10-09",1.495,1.502,1.332,1.3462,2283200.0],["2020-10-12",1.3887,1.3958,1.1761,1.1903,809300.0],["2020-10-13",1.2045,1.3037,1.2009,1.2257,183100.0],["2020-10-14",1.247,1.2612,1.162,1.1832,323600.0],["2020-10-15",1.2399,1.2399,1.162,1.2045,256600.0],["2020-10-16",1.2045,1.2328,1.1442,1.169,299800.0],["2020-10-19",1.1478,1.1832,1.1195,1.1265,264300.0],["2020-10-20",1.1336,1.1655,1.1053,1.162,242800.0],["2020-10-21",1.169,1.2399,1.1549,1.2045,327100.0],["2020-10-22",1.2045,1.2718,1.1761,1.2399,259600.0],["2020-10-23",1.247,1.4312,1.247,1.3603,688000.0],["2020-10-26",1.3391,1.4099,1.2612,1.3178,479700.0],["2020-10-27",1.3178,1.3674,1.2966,1.332,113600.0],["2020-10-28",1.3037,1.3037,1.1832,1.1974,425700.0],["2020-10-29",1.169,1.2328,1.1549,1.2045,210500.0],["2020-10-30",1.1974,1.2257,1.1442,1.2186,222200.0],["2020-11-02",1.2257,1.3887,1.2257,1.3745,451200.0],["2020-11-03",1.4099,1.4964,1.3193,1.3603,610700.0],["2020-11-04",1.3745,1.3745,1.2328,1.2753,582300.0],["2020-11-05",1.3958,1.665,1.3249,1.58,1431600.0],["2020-11-06",1.6012,1.6182,1.4241,1.495,732000.0],["2020-11-09",1.6154,1.7642,1.4843,1.7004,925300.0],["2020-11-10",1.7359,1.9272,1.6438,1.913,596300.0],["2020-11-11",1.9272,1.9272,1.8124,1.8634,495200.0],["2020-11-12",1.8634,1.913,1.665,1.7004,613200.0],["2020-11-13",1.7146,2.105,1.7075,1.8776,882300.0],["2020-11-16",1.9413,2.0193,1.8209,1.8917,752600.0],["2020-11-17",1.8917,1.9945,1.835,1.9413,606900.0],["2020-11-18",1.9697,2.0759,1.9059,1.9413,612000.0],["2020-11-19",1.9626,1.9909,1.828,1.9413,300500.0],["2020-11-20",1.913,1.9909,1.8776,1.8988,414400.0],["2020-11-23",1.9413,2.083,1.8917,2.0405,568600.0],["2020-11-24",2.1114,2.1893,1.998,2.0689,672700.0],["2020-11-25",2.0547,2.1333,1.9342,2.1185,313700.0],["2020-11-27",2.0689,2.1114,1.976,2.0405,285000.0],["2020-11-30",2.0476,2.0547,1.8917,1.8917,758200.0],["2020-12-01",1.9342,2.0901,1.8846,1.913,581800.0],["2020-12-02",1.9059,2.0759,1.8846,2.0405,441800.0],["2020-12-03",2.0405,2.083,1.9201,1.9484,434700.0],["2020-12-04",1.9909,2.1185,1.9633,2.083,540700.0],["2020-12-07",2.0547,2.0547,1.9626,1.9768,353300.0],["2020-12-08",1.9838,2.1893,1.9838,2.1326,496500.0],["2020-12-09",2.1539,2.2035,2.0547,2.1185,399500.0],["2020-12-10",2.1043,2.416,2.1043,2.246,581000.0],["2020-12-11",2.2318,2.2743,2.1397,2.2035,209700.0],["2020-12-14",2.4231,2.7122,2.3027,2.4373,1360900.0],["2020-12-15",2.5011,2.5648,2.3735,2.4727,509900.0],["2020-12-16",2.5223,2.5351,2.2956,2.3452,347500.0],["2020-12-17",2.3523,2.4444,2.2672,2.3664,320600.0],["2020-12-18",2.3239,2.3735,2.2318,2.2318,341500.0],["2020-12-21",2.161,2.2885,2.0689,2.2318,429100.0],["2020-12-22",2.2318,2.2743,2.161,2.2531,397900.0],["2020-12-23",2.2389,2.3735,2.2339,2.2956,300300.0],["2020-12-24",2.2956,2.3381,2.1893,2.2389,83800.0],["2020-12-28",2.2389,2.3098,2.1751,2.1893,440700.0],["2020-12-29",2.1822,2.1964,2.0901,2.1539,243800.0],["2020-12-30",2.1539,2.2531,2.1255,2.1751,262100.0],["2020-12-31",2.1751,2.2722,2.161,2.1964,624600.0],["2021-01-04",2.2318,2.4798,2.2318,2.4302,539400.0],["2021-01-05",2.4798,2.8836,2.4727,2.7278,832500.0],["2021-01-06",2.8907,2.9262,2.5506,2.6569,716800.0],["2021-01-07",2.6782,2.7072,2.5719,2.6215,176400.0],["2021-01-08",2.6215,2.6498,2.3593,2.4869,380600.0],["2021-01-11",2.4869,2.749,2.3877,2.6994,393900.0],["2021-01-12",2.7632,3.0041,2.7469,2.9758,609300.0],["2021-01-13",2.997,3.0112,2.8836,2.912,374200.0],["2021-01-14",2.9403,3.471,2.9354,3.4505,880800.0],["2021-01-15",3.4434,3.7268,3.1671,3.5497,1116600.0],["2021-01-19",3.6134,3.7126,3.5001,3.6205,581100.0],["2021-01-20",3.6418,3.7303,3.5213,3.5992,446000.0],["2021-01-21",3.6063,3.6311,3.16,3.1883,516000.0],["2021-01-22",3.1458,3.3442,3.0679,3.33,425600.0],["2021-01-25",3.3442,3.4717,3.1883,3.3938,476000.0],["2021-01-26",3.4646,3.5071,3.1245,3.1741,445400.0],["2021-01-27",3.1104,3.4505,3.0466,3.2237,466400.0],["2021-01-28",3.1316,3.245,2.9545,3.1033,504300.0],["2021-01-29",3.1033,3.2096,2.8907,2.9899,494000.0],["2021-02-01",3.0395,3.2237,2.9474,3.1316,401800.0],["2021-02-02",3.2662,3.3513,3.1316,3.245,383300.0],["2021-02-03",3.2875,3.5426,3.2804,3.5284,654600.0],["2021-02-04",3.5001,3.5426,3.2393,3.3584,338900.0],["2021-02-05",3.4575,3.4717,3.2662,3.3513,411000.0],["2021-02-08",3.4505,3.826,3.4434,3.7764,655400.0],["2021-02-09",3.7551,3.9677,3.5497,3.8189,523100.0],["2021-02-10",3.8331,3.9393,3.5638,3.7268,378500.0],["2021-02-11",3.7055,3.8968,3.5249,3.5922,456100.0],["2021-02-12",3.578,3.7764,3.5426,3.7339,380200.0],["2021-02-16",4.0314,4.0952,3.7764,3.8401,733200.0],["2021-02-17",3.8401,4.074,3.7764,4.0314,817300.0],["2021-02-18",3.9181,4.074,3.7268,3.8543,614300.0],["2021-02-19",3.8543,3.9322,3.6701,3.7197,327400.0],["2021-02-22",3.7339,4.0102,3.6843,3.8331,469700.0],["2021-02-23",3.7835,3.8827,3.4079,3.6772,502500.0],["2021-02-24",3.6914,3.8401,3.6347,3.826,413500.0],["2021-02-25",3.8543,3.9308,3.6984,3.7339,422200.0],["2021-02-26",3.6984,3.7587,3.4505,3.5497,416000.0],["2021-03-01",3.6914,3.7976,3.5922,3.5922,325300.0],["2021-03-02",3.5851,3.7693,3.5851,3.6914,253500.0],["2021-03-03",3.6843,3.8614,3.6488,3.748,471900.0],["2021-03-04",3.7268,3.826,2.7632,2.9403,2814300.0],["2021-03-05",2.9899,3.2946,2.7845,2.8766,1148200.0],["2021-03-08",2.9828,3.0962,2.827,3.0962,979000.0],["2021-03-09",3.1175,3.2166,2.9687,2.997,620500.0],["2021-03-10",2.997,3.2308,2.997,3.1316,424400.0],["2021-03-11",3.1316,3.2733,3.1316,3.1741,337600.0],["2021-03-12",3.2237,3.2592,3.082,3.1529,251400.0],["2021-03-15",3.1741,3.1741,3.0466,3.1316,244200.0],["2021-03-16",3.0679,3.1458,2.8553,2.8907,744100.0],["2021-03-17",2.8907,2.9899,2.8907,2.9474,482900.0],["2021-03-18",2.9545,2.9545,2.7207,2.7915,548700.0],["2021-03-19",2.7703,2.9191,2.7065,2.8341,651100.0],["2021-03-22",2.8482,2.9758,2.8199,2.9332,351000.0],["2021-03-23",2.8411,2.9049,2.7419,2.7915,425200.0],["2021-03-24",2.8341,2.9191,2.7632,2.8057,434000.0],["2021-03-25",2.7278,2.827,2.5932,2.7986,429800.0],["2021-03-26",2.8553,2.9049,2.7774,2.8411,166700.0],["2021-03-29",2.7703,2.8766,2.6428,2.664,476800.0],["2021-03-30",2.7419,2.7419,2.5861,2.6428,327400.0],["2021-03-31",2.6498,2.7986,2.6392,2.7703,238100.0],["2021-04-01",2.7915,2.8624,2.7356,2.8411,243000.0],["2021-04-05",2.8482,2.8482,2.749,2.7703,209700.0],["2021-04-06",2.7845,2.8553,2.7597,2.7774,167700.0],["2021-04-07",2.7632,2.8199,2.7065,2.7419,139500.0],["2021-04-08",2.7349,2.7349,2.6144,2.6853,184200.0],["2021-04-09",2.6428,2.6789,2.6286,2.6357,140400.0],["2021-04-12",2.6498,2.6498,2.4798,2.5365,380500.0],["2021-04-13",2.5506,2.6002,2.5025,2.5932,174600.0],["2021-04-14",2.6073,2.7561,2.6073,2.7561,592600.0],["2021-04-15",2.7561,2.7717,2.6357,2.6782,314100.0],["2021-04-16",2.6994,2.6994,2.6144,2.6286,202300.0],["2021-04-19",2.6215,2.6782,2.579,2.6286,134700.0],["2021-04-20",2.6215,2.6215,2.5294,2.5648,204400.0],["2021-04-21",2.5506,2.6676,2.5294,2.6428,244500.0],["2021-04-22",2.6498,2.6853,2.5861,2.6144,137600.0],["2021-04-23",2.6286,2.7986,2.5719,2.7845,280400.0],["2021-04-26",2.7703,2.8128,2.6853,2.7349,275000.0],["2021-04-27",2.7703,2.9474,2.7632,2.9403,265800.0],["2021-04-28",2.9545,3.1175,2.9545,3.0679,335100.0],["2021-04-29",3.1175,3.1671,2.9545,3.0537,217400.0],["2021-04-30",3.0041,3.0395,2.8341,2.8766,245000.0],["2021-05-03",2.9474,3.1033,2.8964,3.082,234100.0],["2021-05-04",3.082,3.0891,2.9332,2.9828,212100.0],["2021-05-05",3.0608,3.1812,2.9758,3.1812,280800.0],["2021-05-06",3.245,3.2592,2.997,3.0466,177600.0],["2021-05-07",3.0254,3.245,3.0254,3.1883,289400.0],["2021-05-10",3.2237,3.3654,3.1678,3.2237,255800.0],["2021-05-11",3.1812,3.1883,3.0112,3.1458,439600.0],["2021-05-12",3.5426,3.7197,3.3088,3.4717,1214900.0],["2021-05-13",3.4221,3.5426,3.2166,3.3229,449400.0],["2021-05-14",3.4009,3.6701,3.3725,3.5922,509600.0],["2021-05-17",3.6488,3.8295,3.6488,3.7905,637200.0],["2021-05-18",3.7976,3.8756,3.6418,3.7764,428100.0],["2021-05-19",3.6843,3.8118,3.5638,3.7409,336100.0],["2021-05-20",3.7764,3.7764,3.5659,3.6843,309300.0],["2021-05-21",3.6984,3.8685,3.6134,3.6418,399800.0],["2021-05-24",3.6559,3.7409,3.5638,3.6914,458000.0],["2021-05-25",3.6701,3.7055,3.5071,3.5213,296300.0],["2021-05-26",3.5213,3.7551,3.5071,3.7055,268300.0],["2021-05-27",3.7197,3.8331,3.6843,3.7126,277700.0],["2021-05-28",3.7339,3.8118,3.6701,3.7622,201100.0],["2021-06-01",3.8968,4.074,3.8756,3.9677,605300.0],["2021-06-02",3.9889,4.3361,3.9322,4.3148,734400.0],["2021-06-03",4.2794,4.3857,4.2369,4.3219,405800.0],["2021-06-04",4.3928,4.6337,4.3786,4.5061,659200.0],["2021-06-07",4.5132,4.6549,4.4424,4.492,340100.0],["2021-06-08",4.5132,4.6337,4.3361,4.5699,362700.0],["2021-06-09",4.6053,4.6195,4.3078,4.3928,332800.0],["2021-06-10",4.4636,4.5912,4.3651,4.4778,259600.0],["2021-06-11",4.5699,4.5912,4.4813,4.5132,237600.0],["2021-06-14",4.6053,4.7116,4.4282,4.4282,380100.0],["2021-06-15",4.4636,4.6124,4.4211,4.5345,279200.0],["2021-06-16",4.5274,4.5557,4.4105,4.4636,339000.0],["2021-06-17",4.4211,4.4636,4.1235,4.2369,521200.0],["2021-06-18",4.1873,4.4183,4.1802,4.2865,364200.0],["2021-06-21",4.3148,4.4558,4.2582,4.4353,328600.0],["2021-06-22",4.4495,4.492,4.3007,4.4565,265500.0],["2021-06-23",4.4707,4.6053,4.4707,4.5132,378700.0],["2021-06-24",4.5203,4.7152,4.4991,4.5983,365300.0],["2021-06-25",4.6266,4.6762,4.5841,4.6053,462600.0],["2021-06-28",4.5982,4.6124,4.3148,4.329,430700.0],["2021-06-29",4.3219,4.4969,4.3148,4.3432,363100.0],["2021-06-30",4.3857,4.492,4.3503,4.4495,807200.0],["2021-07-01",4.6337,4.6549,4.4353,4.5345,527300.0],["2021-07-02",4.5203,4.5274,4.3644,4.4353,321400.0],["2021-07-06",4.4495,4.4495,4.1306,4.1944,420600.0],["2021-07-07",4.1731,4.2723,3.9748,4.0244,479300.0],["2021-07-08",3.9393,4.1235,3.8685,4.0598,454200.0],["2021-07-09",4.1838,4.1838,4.0456,4.1094,200900.0],["2021-07-12",4.0598,4.074,3.9889,4.0385,273700.0],["2021-07-13",4.0669,4.1377,3.911,4.0952,372300.0],["2021-07-14",4.0739,4.1661,3.8756,3.8827,1055200.0],["2021-07-15",3.8897,3.8897,3.6488,3.748,542500.0],["2021-07-16",3.7905,3.7905,3.5497,3.6063,682000.0],["2021-07-19",3.5001,3.7197,3.4717,3.578,745300.0],["2021-07-20",3.6205,3.826,3.5497,3.7551,507200.0],["2021-07-21",3.8472,4.0456,3.826,3.9889,460600.0],["2021-07-22",3.9889,4.0881,3.8401,4.0669,391300.0],["2021-07-23",4.0952,4.0952,3.8189,3.9464,341100.0],["2021-07-26",3.9464,4.1944,3.9464,4.1519,306400.0],["2021-07-27",4.1306,4.1661,3.9535,4.1094,321800.0],["2021-07-28",4.1023,4.1576,3.9818,4.1448,307200.0],["2021-07-29",4.2157,4.2511,4.0456,4.2511,289900.0],["2021-07-30",4.2086,4.244,4.1094,4.2369,522800.0],["2021-08-02",4.3078,4.4601,4.1661,4.2865,1142800.0],["2021-08-03",4.2582,4.3078,3.9818,4.0385,947500.0],["2021-08-04",3.9677,4.2263,3.8614,3.9606,673400.0],["2021-08-05",3.9818,4.3148,3.9818,4.2157,586200.0],["2021-08-06",4.3928,4.7329,4.3361,4.7329,1199300.0],["2021-08-09",4.7329,5.1651,4.6124,5.1509,1239200.0],["2021-08-10",5.1509,5.243,4.8958,5.1934,946000.0],["2021-08-11",5.4839,5.8488,5.2855,5.8098,2379900.0],["2021-08-12",5.7744,6.0224,5.6716,6.0224,1357400.0],["2021-08-13",5.9444,6.2633,5.8169,6.2066,961400.0],["2021-08-16",6.0649,6.2491,5.7779,6.1428,1257400.0],["2021-08-17",6.1641,6.2349,5.7815,5.8311,939000.0],["2021-08-18",5.7956,6.079,5.6752,5.6823,472400.0],["2021-08-19",5.491,5.6681,5.158,5.5973,824600.0],["2021-08-20",5.5122,6.1038,5.4697,6.0507,500500.0],["2021-08-23",6.2703,6.3384,6.1428,6.3058,559700.0],["2021-08-24",6.405,6.4404,6.1329,6.2916,395200.0],["2021-08-25",6.2916,6.5325,6.1711,6.3837,573700.0],["2021-08-26",6.3766,6.7238,6.2562,6.6104,714400.0],["2021-08-27",6.7663,6.908,6.6352,6.7876,777100.0],["2021-08-30",6.8372,6.8372,6.2916,6.2987,675400.0],["2021-08-31",6.2633,6.5112,6.1145,6.3058,1012500.0],["2021-09-01",6.3058,6.49,6.2137,6.4262,652300.0],["2021-09-02",6.5042,6.993,6.5042,6.9434,1010600.0],["2021-09-03",6.9115,7.2764,6.8584,7.1276,950100.0],["2021-09-07",7.0639,7.2977,6.9505,7.0639,616400.0],["2021-09-08",7.0851,7.3402,7.0639,7.1206,671800.0],["2021-09-09",7.0993,7.2977,7.0214,7.2056,657700.0],["2021-09-10",7.2906,7.326,7.071,7.2764,655400.0],["2021-09-13",7.4819,8.2046,7.4536,7.9283,1680500.0],["2021-09-14",8.0841,8.0983,7.5528,7.659,688700.0],["2021-09-15",7.9991,8.8564,7.9637,8.5376,1765300.0],["2021-09-16",8.4951,8.7005,8.2613,8.3675,885900.0],["2021-09-17",8.3888,8.4596,8.0558,8.0983,619900.0],["2021-09-20",7.5811,8.0055,7.2764,7.6307,1130500.0],["2021-09-21",7.7795,7.8503,7.3622,7.4536,507300.0],["2021-09-22",7.6661,8.0877,7.6236,7.7299,717900.0],["2021-09-23",7.8787,8.2613,7.7653,8.1337,832200.0],["2021-09-24",8.07,8.6439,8.07,8.1975,738900.0],["2021-09-27",8.5588,9.7775,8.5588,9.4516,1692100.0],["2021-09-28",9.6854,10.0751,9.0052,9.1682,1902900.0],["2021-09-29",8.8706,9.1894,8.6368,9.1044,848900.0],["2021-09-30",9.0265,9.3524,8.4667,9.2178,1574100.0],["2021-10-01",9.2178,9.893,9.1398,9.6287,847400.0],["2021-10-04",9.9192,10.4718,9.5153,9.7279,1384200.0],["2021-10-05",9.9546,10.3089,9.5472,9.735,1209700.0],["2021-10-06",9.3453,9.4232,8.8848,8.906,826200.0],["2021-10-07",8.8564,9.4303,8.5801,9.402,773800.0],["2021-10-08",9.6287,9.8058,9.4232,9.6712,847600.0],["2021-10-11",9.9192,10.0963,8.9131,8.9698,830400.0],["2021-10-12",8.8777,9.0477,8.5447,8.9202,1146000.0],["2021-10-13",8.7572,8.8422,8.3746,8.7147,922400.0],["2021-10-14",8.9273,8.9981,8.5588,8.736,811100.0],["2021-10-15",8.7926,8.9131,8.1337,8.1621,854700.0],["2021-10-18",8.24,8.8422,8.2117,8.3675,893400.0],["2021-10-19",8.3959,8.4313,7.8716,8.1479,885800.0],["2021-10-20",7.9566,8.658,7.8645,8.5872,735900.0],["2021-10-21",8.5801,8.5801,8.0983,8.1337,703100.0],["2021-10-22",8.2542,8.4596,8.0983,8.4526,453200.0],["2021-10-25",8.9343,9.2454,8.7289,9.0477,1241100.0],["2021-10-26",9.0371,9.1752,8.5447,9.069,850200.0],["2021-10-27",8.8989,9.4516,8.6084,8.7431,774500.0],["2021-10-28",8.5588,9.0902,8.5588,9.0619,380700.0],["2021-10-29",9.0229,9.2036,8.7112,9.069,476600.0],["2021-11-01",9.1937,9.7704,9.1937,9.5862,1199100.0],["2021-11-02",9.6004,9.6004,9.0335,9.2957,605600.0],["2021-11-03",9.1044,9.3878,8.7501,8.8989,800300.0],["2021-11-04",9.1363,9.3524,8.6552,8.8422,643700.0],["2021-11-05",8.9131,9.3311,8.5659,9.2815,770300.0],["2021-11-08",9.4587,9.8696,9.4587,9.572,789600.0],["2021-11-09",9.6145,10.1105,9.3099,10.0467,1124900.0],["2021-11-10",9.5791,9.5791,8.7431,9.0761,1820500.0],["2021-11-11",9.1823,10.401,9.0052,10.2451,1193000.0],["2021-11-12",10.0467,10.6206,9.9192,10.0184,1544300.0],["2021-11-15",9.9192,9.9511,9.3665,9.7917,1426300.0],["2021-11-16",9.7775,9.8129,9.4941,9.7208,788800.0],["2021-11-17",9.5366,9.6358,9.1752,9.2532,770200.0],["2021-11-18",9.2461,9.3807,8.6226,8.6935,1284400.0],["2021-11-19",8.2825,8.5022,8.0912,8.3038,799600.0],["2021-11-22",8.2896,8.5801,8.1266,8.2188,733000.0],["2021-11-23",8.4596,8.736,8.3498,8.5659,725400.0],["2021-11-24",8.4526,8.8918,8.4526,8.8352,485600.0],["2021-11-26",8.24,8.5305,7.9353,8.4384,1043500.0],["2021-11-29",8.7679,8.8387,8.3746,8.4242,485200.0],["2021-11-30",8.1408,8.1479,7.2977,7.5315,1357800.0],["2021-12-01",7.6945,7.7936,6.9151,7.1064,1222600.0],["2021-12-02",7.0851,7.3331,6.908,7.1702,681700.0],["2021-12-03",7.4323,7.4606,6.8159,6.9434,749500.0],["2021-12-06",7.0639,7.1489,6.6133,6.9293,1053600.0],["2021-12-07",7.2197,7.5032,7.1914,7.3685,793200.0],["2021-12-08",7.4465,7.7582,7.3189,7.5315,722900.0],["2021-12-09",7.3756,7.4748,7.2056,7.241,414400.0],["2021-12-10",7.3544,7.4174,7.071,7.3402,325600.0],["2021-12-13",7.3189,7.3756,7.1064,7.1347,477100.0],["2021-12-14",7.071,7.3473,6.9222,7.1206,653800.0],["2021-12-15",7.0851,7.1099,6.6459,7.0993,846500.0],["2021-12-16",7.2623,7.4713,7.0285,7.0922,551400.0],["2021-12-17",7.0284,7.1843,6.9009,7.1135,818800.0],["2021-12-20",6.8301,7.0639,6.6104,6.9576,820700.0],["2021-12-21",7.1489,7.4606,7.1347,7.4394,490800.0],["2021-12-22",7.4677,7.8291,7.3685,7.7441,616100.0],["2021-12-23",7.7582,7.9353,7.5598,7.574,377000.0],["2021-12-27",7.5102,7.9991,7.3473,7.9779,662800.0],["2021-12-28",8.0345,8.1975,7.6023,7.6094,620700.0],["2021-12-29",7.5598,7.9637,7.5457,7.5598,482300.0],["2021-12-30",7.6023,7.7582,7.2268,7.3331,473700.0],["2021-12-31",7.3189,7.4465,7.1772,7.411,1134500.0],["2022-01-03",7.4961,7.9637,7.489,7.8928,760300.0],["2022-01-04",8.0062,8.4667,7.9779,8.2613,882400.0],["2022-01-05",8.4455,8.7218,7.9141,8.0062,788100.0],["2022-01-06",8.2188,8.3605,7.6874,7.737,780900.0],["2022-01-07",7.7724,7.9424,7.4606,7.7157,575900.0],["2022-01-10",7.7511,7.895,7.3331,7.574,577400.0],["2022-01-11",7.6307,8.24,7.4181,8.0841,776500.0],["2022-01-12",8.24,8.6651,8.1266,8.6509,694000.0],["2022-01-13",8.6084,8.6368,7.9283,7.9566,987200.0],["2022-01-14",7.8858,8.3144,7.8362,8.1125,443800.0],["2022-01-18",8.2329,8.3463,7.6307,7.6661,691600.0],["2022-01-19",7.7228,7.744,7.3331,7.411,526900.0],["2022-01-20",7.3615,7.6449,7.0355,7.0639,654900.0],["2022-01-21",7.0072,7.1206,6.6459,7.0497,908800.0],["2022-01-24",6.6459,7.078,6.4262,7.0285,988700.0],["2022-01-25",6.9151,7.4394,6.66,7.326,646700.0],["2022-01-26",7.5457,7.7724,7.2268,7.3969,572200.0],["2022-01-27",7.5811,7.744,7.2764,7.5244,632200.0],["2022-01-28",7.574,7.9566,7.489,7.9283,775300.0],["2022-01-31",7.907,8.2117,7.7299,8.1479,842200.0],["2022-02-01",8.07,8.5518,7.9566,8.5022,901500.0],["2022-02-02",8.6935,8.8777,8.3534,8.7147,709700.0],["2022-02-03",8.403,8.6935,8.3179,8.6155,525700.0],["2022-02-04",8.7289,9.0761,8.6793,8.7643,540900.0],["2022-02-07",8.6651,8.7289,8.3753,8.5943,675700.0],["2022-02-08",8.5234,8.5907,8.0416,8.155,657400.0],["2022-02-09",8.1479,8.325,7.9424,8.2683,565800.0],["2022-02-10",8.2542,8.8387,8.2188,8.3109,688800.0],["2022-02-11",8.3109,8.6878,8.3109,8.6722,632800.0],["2022-02-14",8.5943,8.6651,8.3321,8.5092,530900.0],["2022-02-15",8.2329,8.5163,8.1415,8.4455,317300.0],["2022-02-16",8.5943,8.906,8.3746,8.5234,803100.0],["2022-02-17",8.4526,8.8848,8.4526,8.7785,645300.0],["2022-02-18",8.612,8.7218,8.325,8.3392,577200.0],["2022-02-22",8.6651,8.6651,7.7724,8.1125,570600.0],["2022-02-23",8.24,8.658,8.2258,8.4951,652100.0],["2022-02-24",8.8068,8.9202,8.4235,8.6155,805800.0],["2022-02-25",8.6155,9.3169,8.4951,9.239,1554900.0],["2022-02-28",9.239,9.7491,9.1469,9.4728,1024100.0],["2022-03-01",9.7279,10.0148,9.4941,9.8979,1008900.0],["2022-03-02",10.1317,10.2168,9.7477,9.8483,682300.0],["2022-03-03",9.7137,10.153,9.6074,10.068,696400.0],["2022-03-04",10.0184,11.1449,9.9546,11.0882,1569500.0],["2022-03-07",11.0953,11.9597,10.1601,11.0457,1716600.0],["2022-03-08",11.3008,11.4992,10.2026,10.819,1177900.0],["2022-03-09",10.2026,10.8048,9.9192,10.7623,1007000.0],["2022-03-10",10.7198,11.4425,10.5994,11.2795,2199900.0],["2022-03-11",11.1378,12.0801,11.1237,11.4283,1619100.0],["2022-03-14",11.2441,11.3433,10.4222,10.6277,1500900.0],["2022-03-15",10.0396,10.1877,9.4091,9.572,2249000.0],["2022-03-16",9.7137,9.99,9.3665,9.9192,1009100.0],["2022-03-17",10.4293,10.7269,10.2238,10.3514,843000.0],["2022-03-18",10.3726,10.7623,10.0467,10.0609,1252500.0],["2022-03-21",10.3372,11.0882,10.3372,10.6277,1722100.0],["2022-03-22",10.6348,11.0741,10.3585,10.6631,995300.0],["2022-03-23",10.8686,11.4354,10.8622,11.2087,1322200.0],["2022-03-24",11.2866,11.655,10.989,11.4779,1111900.0],["2022-03-25",11.4921,12.3423,11.3787,12.1793,1270900.0],["2022-03-28",11.818,12.0589,11.6338,11.9243,813000.0],["2022-03-29",11.4212,11.733,11.1449,11.7046,791800.0],["2022-03-30",11.818,12.2927,11.3858,11.4141,970400.0],["2022-03-31",11.3008,11.8676,11.0882,11.3504,1030500.0],["2022-04-01",11.2016,11.9172,11.1662,11.8818,724400.0],["2022-04-04",12.0306,12.2842,11.6834,11.9172,618500.0],["2022-04-05",12.0731,12.236,11.4212,11.4637,858400.0],["2022-04-06",11.6125,12.0022,11.3157,11.3646,792500.0],["2022-04-07",11.5346,11.8534,11.3575,11.7967,687700.0],["2022-04-08",11.8959,12.5301,11.8959,12.3352,937000.0],["2022-04-11",12.1227,12.1652,11.7401,11.8888,573900.0],["2022-04-12",12.2219,13.0296,12.2077,12.3848,1293200.0],["2022-04-13",12.6895,13.313,12.5123,13.2917,1120000.0],["2022-04-14",13.3767,13.6176,13.1287,13.3271,806900.0],["2022-04-18",13.568,14.5245,13.483,14.0215,1250600.0],["2022-04-19",13.6672,13.6743,12.9502,13.5609,1188500.0],["2022-04-20",13.7026,14.3686,13.5043,14.3049,651800.0],["2022-04-21",14.4324,14.4664,13.2279,13.3909,797600.0],["2022-04-22",13.1783,13.7267,12.4132,12.6045,780200.0],["2022-04-25",12.0801,12.4557,11.4921,12.2927,919100.0],["2022-04-26",12.4415,12.8666,12.2077,12.2998,658100.0],["2022-04-27",12.2785,13.0933,12.1297,12.8524,649600.0],["2022-04-28",12.9162,13.6035,12.484,13.4617,584100.0],["2022-04-29",13.5822,13.9223,13.0508,13.1571,512400.0],["2022-05-02",12.8737,13.1713,12.4061,13.0296,827700.0],["2022-05-03",13.0862,14.2432,13.0862,14.1915,837600.0],["2022-05-04",14.6662,14.7583,13.6105,14.4891,981500.0],["2022-05-05",14.7725,15.063,13.5822,14.3545,1172200.0],["2022-05-06",14.5174,14.7229,13.8018,14.0711,742100.0],["2022-05-09",13.6035,13.6035,12.2573,12.4415,1130100.0],["2022-05-10",12.5761,12.8808,11.7117,12.2927,1026700.0],["2022-05-11",12.7957,13.5964,12.399,12.6753,847900.0],["2022-05-12",12.5265,12.6399,12.0447,12.5903,626100.0],["2022-05-13",12.9445,13.3413,12.7957,12.9941,691500.0],["2022-05-16",13.0508,13.9223,13.0508,13.4972,772600.0],["2022-05-17",13.7877,14.8079,13.7877,14.7016,771500.0],["2022-05-18",14.7158,14.8363,13.7026,14.0711,734400.0],["2022-05-19",13.5468,14.482,13.5347,14.0427,621000.0],["2022-05-20",14.2057,14.4324,13.6814,14.1136,603200.0],["2022-05-23",14.3474,14.9142,14.1136,14.7158,868000.0],["2022-05-24",14.4678,15.2118,14.3616,15.1197,751700.0],["2022-05-25",15.4456,16.8768,15.4314,16.7138,1663300.0],["2022-05-26",16.9335,17.5251,16.6075,17.3798,1110000.0],["2022-05-27",17.2877,17.8758,17.0121,17.4932,1244200.0],["2022-05-31",18.2159,18.6197,15.9132,16.6997,2919700.0],["2022-06-01",16.9476,17.8616,16.9476,17.727,1205300.0],["2022-06-02",17.6207,18.3505,17.2594,18.06,705900.0],["2022-06-03",18.0813,19.059,17.7766,19.0448,996900.0],["2022-06-06",19.3849,19.5932,18.0742,19.0519,1416800.0],["2022-06-07",18.8394,20.1076,18.8394,20.0934,1340500.0],["2022-06-08",20.4193,20.7453,19.5408,19.9234,1031400.0],["2022-06-09",19.229,19.4969,18.2796,18.7827,1068900.0],["2022-06-10",18.4213,19.3991,18.1379,19.0378,906500.0],["2022-06-13",17.9112,18.2584,16.0337,16.2675,2175800.0],["2022-06-14",16.7067,16.7067,14.8221,15.5164,1887400.0],["2022-06-15",15.5731,16.2179,15.1763,15.6156,878600.0],["2022-06-16",15.0984,15.4598,14.5132,14.8079,948700.0],["2022-06-17",14.6733,14.7016,13.4759,13.5964,1368200.0],["2022-06-21",14.2269,14.6166,13.8585,13.8939,960000.0],["2022-06-22",12.8949,13.3059,12.6044,12.7603,1126900.0],["2022-06-23",12.8879,13.0225,11.5842,11.9526,1443300.0],["2022-06-24",12.2006,12.3423,11.322,11.322,5200700.0],["2022-06-27",11.6054,12.4982,11.5133,12.321,1509300.0],["2022-06-28",12.8383,12.8453,11.9951,12.2998,1167200.0],["2022-06-29",12.5761,12.5832,11.2583,11.3291,1113800.0],["2022-06-30",10.8898,11.6976,10.8898,11.1024,1279300.0],["2022-07-01",11.322,11.5275,10.8275,11.2795,762700.0],["2022-07-05",10.8898,10.8898,10.2522,10.734,1297300.0],["2022-07-06",10.6206,11.067,9.8767,10.5568,1068800.0],["2022-07-07",11.0351,11.7046,11.0351,11.4779,955200.0],["2022-07-08",11.648,11.8109,11.1237,11.4283,531900.0],["2022-07-11",11.3646,11.7464,11.1307,11.57,616300.0],["2022-07-12",11.1662,11.322,10.5994,10.7977,845100.0],["2022-07-13",10.6985,11.485,10.6985,11.2583,549600.0],["2022-07-14",10.6064,10.9182,10.2146,10.8686,756800.0],["2022-07-15",11.2441,11.2937,10.7694,11.2866,657400.0],["2022-07-18",11.7401,12.0022,11.5346,11.648,868000.0],["2022-07-19",11.5488,12.0164,11.5133,11.903,465200.0],["2022-07-20",11.733,12.7107,11.5629,12.6257,688200.0],["2022-07-21",12.151,12.321,11.6054,12.321,615900.0],["2022-07-22",12.4557,12.6824,11.9384,12.0164,499400.0],["2022-07-25",12.3281,13.398,12.1793,13.2705,1114400.0],["2022-07-26",13.8373,13.9223,12.7391,12.8524,939700.0],["2022-07-27",12.98,13.376,12.7957,13.2846,726400.0],["2022-07-28",13.6176,13.8727,12.7036,12.9445,712800.0],["2022-07-29",13.235,13.6743,13.1868,13.2705,533200.0],["2022-08-01",12.8808,12.98,12.2219,12.3919,1066600.0],["2022-08-02",12.3281,12.7391,12.1581,12.5832,522900.0],["2022-08-03",12.6753,12.7462,11.7188,12.3848,1109600.0],["2022-08-04",12.2006,12.569,11.6905,11.7967,1216100.0],["2022-08-05",11.5913,12.7816,11.4354,12.5407,1041000.0],["2022-08-08",12.5265,12.5407,12.0731,12.1935,659600.0],["2022-08-09",12.4698,12.8099,12.2608,12.3919,486400.0],["2022-08-10",12.2714,12.7816,11.9384,12.7603,602300.0],["2022-08-11",13.3271,13.5184,12.9162,13.3555,674200.0],["2022-08-12",13.2279,13.7381,13.1089,13.6389,486300.0],["2022-08-15",12.7745,13.3626,12.3565,13.3059,662200.0],["2022-08-16",13.7806,14.0002,13.3271,13.4688,939400.0],["2022-08-17",13.5255,14.064,13.5255,13.9081,696700.0],["2022-08-18",14.2199,14.9567,14.2057,14.8575,843600.0],["2022-08-19",14.482,14.9567,14.4749,14.5316,1055200.0],["2022-08-22",14.5599,15.2118,14.1703,15.1834,1114200.0],["2022-08-23",15.5944,16.2604,15.0205,15.0984,1621700.0],["2022-08-24",15.1197,15.7219,15.0205,15.7219,574200.0],["2022-08-25",15.7928,15.8168,15.1622,15.6511,489500.0],["2022-08-26",15.7503,16.0478,15.4456,15.481,622200.0],["2022-08-29",15.3747,16.0443,15.2614,15.5235,544700.0],["2022-08-30",15.233,15.3131,14.4962,14.6804,1120100.0],["2022-08-31",14.1773,15.3677,14.1419,14.8646,1411600.0],["2022-09-01",14.6025,14.7796,13.9117,14.0427,819700.0],["2022-09-02",14.4678,14.4856,13.9577,14.2765,662200.0],["2022-09-06",14.2765,14.3828,13.8869,13.9152,529200.0],["2022-09-07",13.4122,13.692,13.15,13.4476,630400.0],["2022-09-08",13.4547,13.5539,13.0933,13.3909,599300.0],["2022-09-09",13.6531,13.9648,13.5397,13.6743,656400.0],["2022-09-12",13.8869,14.1986,13.6035,13.7877,812200.0],["2022-09-13",13.4618,13.7735,12.9445,13.0366,724000.0],["2022-09-14",13.3484,13.8861,13.1996,13.7593,952400.0],["2022-09-15",13.3767,13.7097,13.1429,13.2492,614600.0],["2022-09-16",13.1004,13.1004,12.1935,12.5832,1088700.0],["2022-09-19",12.0731,12.4486,12.0731,12.2927,637500.0],["2022-09-20",12.2289,12.3274,11.7259,12.2431,706900.0],["2022-09-21",12.6824,12.6824,11.8676,11.903,683200.0],["2022-09-22",12.1227,12.2006,11.3398,11.3858,727600.0],["2022-09-23",10.6773,10.982,10.4647,10.7411,1554700.0],["2022-09-26",10.5214,11.0174,10.1884,10.2734,1158700.0],["2022-09-27",10.4718,10.8332,10.3797,10.6915,733800.0],["2022-09-28",10.7198,11.5771,10.6631,11.5275,1116400.0],["2022-09-29",11.3079,11.5984,11.0528,11.5913,562900.0],["2022-09-30",11.4071,11.8676,11.4071,11.5559,1409900.0],["2022-10-03",11.9597,12.3919,11.8534,12.3069,799500.0],["2022-10-04",12.6399,12.8879,12.5053,12.8453,763700.0],["2022-10-05",12.7674,13.8713,12.3636,13.7452,943300.0],["2022-10-06",13.6389,14.0569,13.2775,13.6743,862800.0],["2022-10-07",13.8302,14.0144,13.313,13.3909,584600.0],["2022-10-10",13.4972,13.6814,12.9658,13.0012,533200.0],["2022-10-11",12.6611,13.1854,12.321,12.9304,589800.0],["2022-10-12",12.8737,13.2173,12.5549,13.0437,386200.0],["2022-10-13",12.7816,13.4795,12.6682,13.2067,597000.0],["2022-10-14",13.0296,13.2209,12.5265,12.6186,462800.0],["2022-10-17",12.6753,12.9686,12.484,12.5903,561000.0],["2022-10-18",12.7887,13.0508,12.4202,12.5053,761800.0],["2022-10-19",12.399,12.987,12.3636,12.8453,561000.0],["2022-10-20",12.9374,13.1847,12.7036,12.732,348800.0],["2022-10-21",12.7816,12.8949,12.1156,12.8666,522000.0],["2022-10-24",12.9375,13.0437,12.5903,12.6824,423400.0],["2022-10-25",12.5478,13.2917,12.5187,13.2775,435500.0],["2022-10-26",13.2492,13.5822,13.1911,13.3484,403200.0],["2022-10-27",13.5893,13.7452,13.0366,13.0366,514600.0],["2022-10-28",13.1713,13.3271,12.321,12.9445,648000.0],["2022-10-31",13.2279,13.6318,12.9049,13.3838,723000.0],["2022-11-01",13.568,13.7452,13.3555,13.6601,470700.0],["2022-11-02",13.7806,13.7806,13.0721,13.1854,677800.0],["2022-11-03",13.15,13.7452,12.9764,13.1075,1006900.0],["2022-11-04",13.6814,14.8079,13.4901,14.73,1068500.0],["2022-11-07",15.0417,15.6227,14.9638,15.3606,937200.0],["2022-11-08",15.1055,15.272,14.5387,15.1622,558000.0],["2022-11-09",14.7371,14.8433,13.6176,13.731,697500.0],["2022-11-10",14.1207,14.1774,13.5609,14.0923,652500.0],["2022-11-11",14.521,14.9851,14.2765,14.4678,599100.0],["2022-11-14",14.6804,15.0417,14.3261,14.3332,663700.0],["2022-11-15",14.2411,14.7796,14.0881,14.6237,382500.0],["2022-11-16",14.2269,14.4324,14.0994,14.1915,365000.0],["2022-11-17",14.0498,14.2624,13.7593,14.2411,436900.0],["2022-11-18",13.8514,14.0994,13.5163,13.8798,479500.0],["2022-11-21",13.5964,13.9648,12.9594,13.9506,601100.0],["2022-11-22",14.2269,14.6379,14.0498,14.5599,514000.0],["2022-11-23",14.567,14.8079,14.1157,14.4466,479100.0],["2022-11-25",14.3757,14.6733,14.3474,14.3474,118500.0],["2022-11-28",13.9294,14.2482,13.5113,13.9577,620100.0],["2022-11-29",14.1561,14.3545,13.9931,14.3049,402100.0],["2022-11-30",14.5954,14.7371,14.3191,14.4537,670300.0],["2022-12-01",14.6521,14.7512,14.2128,14.2553,371600.0],["2022-12-02",14.0286,14.482,14.0002,14.3474,334700.0],["2022-12-05",14.4678,14.5387,12.8666,13.2138,1051500.0],["2022-12-06",12.987,13.4263,12.7355,12.9445,753800.0],["2022-12-07",13.0225,13.1075,12.4202,12.5619,561400.0],["2022-12-08",12.9233,12.924,12.399,12.5407,490000.0],["2022-12-09",12.5903,12.7745,12.2289,12.2856,561400.0],["2022-12-12",12.6115,12.8028,12.4132,12.6257,713300.0],["2022-12-13",13.065,13.1635,12.5761,12.7249,769900.0],["2022-12-14",12.7816,13.0083,12.3919,12.7036,657800.0],["2022-12-15",12.5265,12.8241,12.3494,12.5974,536600.0],["2022-12-16",12.2998,12.5407,12.1085,12.2148,595700.0],["2022-12-19",12.1864,12.314,11.903,12.1227,413100.0],["2022-12-20",11.9668,12.2112,11.9172,12.0306,468900.0],["2022-12-21",12.3848,12.4698,12.066,12.3636,564600.0],["2022-12-22",12.2644,12.2644,11.5417,11.8747,487100.0],["2022-12-23",11.9101,12.314,11.6976,12.3069,594700.0],["2022-12-27",12.3848,12.3848,11.9172,12.1439,600400.0],["2022-12-28",12.0306,12.0306,11.4354,11.5204,717600.0],["2022-12-29",11.4071,11.7613,11.3575,11.7471,438800.0],["2022-12-30",11.6267,12.1085,11.5133,12.066,1089800.0],["2023-01-03",11.8038,12.0306,11.0386,11.315,786700.0],["2023-01-04",11.1095,11.5771,11.0174,11.4283,622900.0],["2023-01-05",11.2299,11.5275,11.1733,11.4567,630900.0],["2023-01-06",11.6763,11.7932,11.451,11.6976,483700.0],["2023-01-09",11.981,12.151,11.8534,11.9243,470100.0],["2023-01-10",11.9526,12.0943,11.7117,11.8534,458900.0],["2023-01-11",12.0731,12.236,11.8818,11.9951,359700.0],["2023-01-12",12.2289,12.4769,12.1085,12.3565,440900.0],["2023-01-13",12.314,12.3636,12.1439,12.2148,309800.0],["2023-01-17",12.399,12.5123,12.2537,12.3494,341400.0],["2023-01-18",12.3919,12.6044,11.8534,11.8818,311600.0],["2023-01-19",11.818,12.2502,11.7967,12.1227,296400.0],["2023-01-20",12.236,12.3281,12.0447,12.2998,365200.0],["2023-01-23",12.4698,12.5761,12.0872,12.236,631700.0],["2023-01-24",12.2502,12.321,11.8357,11.9384,350800.0],["2023-01-25",11.8322,11.8534,11.5275,11.8038,313500.0],["2023-01-26",11.8534,12.0164,11.5381,11.8676,489900.0],["2023-01-27",11.9314,11.9455,11.5488,11.57,421100.0],["2023-01-30",11.3787,11.3787,10.9749,10.982,805900.0],["2023-01-31",10.982,11.2158,10.819,11.2016,465600.0],["2023-02-01",11.0174,11.1307,10.5214,10.9961,609300.0],["2023-02-02",11.0386,11.1591,10.6702,10.9182,644400.0],["2023-02-03",10.9749,11.3079,10.8119,10.8119,354600.0],["2023-02-06",10.8119,10.8651,10.401,10.5285,724600.0],["2023-02-07",10.6135,11.0386,10.5143,10.9749,444400.0],["2023-02-08",10.9749,11.2016,10.8863,11.0032,485900.0],["2023-02-09",11.0245,11.0634,10.7871,10.8048,274600.0],["2023-02-10",11.0457,11.2866,10.9394,11.2866,420700.0],["2023-02-13",11.1237,11.3008,11.0103,11.1307,256200.0],["2023-02-14",11.0953,11.2299,10.9749,11.1662,376800.0],["2023-02-15",10.9749,11.0174,10.6135,10.9182,671200.0],["2023-02-16",10.8403,11.0174,10.7836,10.7907,358800.0],["2023-02-17",10.6064,10.6985,10.2168,10.3514,527800.0],["2023-02-21",10.2168,10.3372,9.8377,9.983,778400.0],["2023-02-22",10.0113,10.1672,9.8483,9.9759,639700.0],["2023-02-23",10.2593,10.3585,9.8767,10.0325,576100.0],["2023-02-24",9.8696,10.2805,9.8412,10.2664,335000.0],["2023-02-27",10.3514,10.4732,10.2486,10.3018,336000.0],["2023-02-28",10.3939,10.4506,10.238,10.3372,628000.0],["2023-03-01",10.2947,10.5427,10.1601,10.4577,361100.0],["2023-03-02",10.4081,10.7623,10.3018,10.5923,409500.0],["2023-03-03",10.4931,11.1591,10.486,11.0386,436900.0],["2023-03-06",10.9324,10.9536,10.7375,10.7694,629800.0],["2023-03-07",10.7481,10.7836,10.323,10.4577,507400.0],["2023-03-08",10.4222,10.5781,10.2664,10.5002,338400.0],["2023-03-09",10.5285,10.656,10.1317,10.1317,504100.0],["2023-03-10",10.1034,10.2097,9.6854,9.7775,558500.0],["2023-03-13",9.5366,9.7704,9.2674,9.5366,709000.0],["2023-03-14",9.6004,9.9121,9.4246,9.5933,532600.0],["2023-03-15",9.1682,9.487,8.9414,9.2532,829300.0],["2023-03-16",9.487,9.9865,9.3524,9.6358,1436600.0],["2023-03-17",9.4941,9.9475,9.4409,9.8129,1150500.0],["2023-03-20",9.7917,10.0609,9.7314,9.9475,754000.0],["2023-03-21",10.0325,10.2805,9.8838,10.2805,899900.0],["2023-03-22",10.3372,10.3372,9.8908,9.9334,1115700.0],["2023-03-23",10.0255,10.1742,9.7066,9.7704,452000.0],["2023-03-24",9.657,9.9794,9.6004,9.8838,535500.0],["2023-03-27",9.8979,10.114,9.7279,10.0609,495500.0],["2023-03-28",9.9971,10.1941,9.9688,10.0538,305900.0],["2023-03-29",10.1672,10.2309,9.983,10.1459,583200.0],["2023-03-30",10.1176,10.1176,9.8554,10.068,589200.0],["2023-03-31",10.1884,10.2805,10.0644,10.2097,1006800.0],["2023-04-03",10.7056,10.8898,10.4825,10.8119,662500.0],["2023-04-04",10.9607,10.9607,10.656,10.7836,651600.0],["2023-04-05",10.8403,10.8757,10.532,10.8473,360500.0],["2023-04-06",10.8473,10.9465,10.7269,10.8615,427400.0],["2023-04-10",10.989,11.2512,10.982,11.0032,610000.0],["2023-04-11",11.0245,11.2087,10.8615,11.1874,395500.0],["2023-04-12",11.1874,11.3079,11.0032,11.0315,315400.0],["2023-04-13",11.067,11.1839,10.8828,10.9394,361100.0],["2023-04-14",10.9536,11.0245,10.8176,10.9536,309500.0],["2023-04-17",11.0741,11.0741,10.8119,10.8332,307600.0],["2023-04-18",10.8119,10.8898,10.649,10.7127,242800.0],["2023-04-19",10.5568,10.6985,10.4506,10.5143,254800.0],["2023-04-20",10.3514,10.4364,10.1955,10.3514,443900.0],["2023-04-21",10.3868,10.3868,9.9723,10.0325,361900.0],["2023-04-24",9.9404,10.2097,9.9263,10.0963,366300.0],["2023-04-25",9.99,10.0184,9.7562,9.9192,498900.0],["2023-04-26",9.82,9.8979,9.6074,9.6995,455100.0],["2023-04-27",9.7066,9.9263,9.5437,9.8412,516800.0],["2023-04-28",9.8342,10.1459,9.7917,10.0396,310900.0],["2023-05-01",9.9404,10.068,9.7704,9.8412,302400.0],["2023-05-02",9.6854,9.6854,9.4445,9.6145,408700.0],["2023-05-03",9.4232,9.5578,9.2532,9.2815,288700.0],["2023-05-04",9.3524,9.5153,9.1469,9.2886,617900.0],["2023-05-05",9.7208,10.2805,9.7066,10.0821,701600.0],["2023-05-08",10.238,10.4435,9.7917,9.7917,541600.0],["2023-05-09",9.6854,10.0963,9.6358,9.9546,715000.0],["2023-05-10",9.9546,10.0963,9.8412,10.0396,463400.0],["2023-05-11",9.8554,10.1813,9.8554,10.1317,619100.0],["2023-05-12",10.2309,10.5923,10.1176,10.5143,626500.0],["2023-05-15",11.1945,11.9314,11.0741,11.5913,2296600.0],["2023-05-16",11.5488,11.6834,11.4212,11.5629,996400.0],["2023-05-17",11.7613,11.9243,11.6054,11.8676,1146400.0],["2023-05-18",11.7967,12.2714,11.7188,12.2573,773700.0],["2023-05-19",12.399,12.4486,12.1297,12.1864,829900.0],["2023-05-22",12.0801,12.6115,12.066,12.4132,1118600.0],["2023-05-23",12.5251,12.6851,12.3332,12.3732,712300.0],["2023-05-24",12.3812,12.5331,12.2932,12.4052,464500.0],["2023-05-25",12.2172,12.2172,11.6173,11.6373,705400.0],["2023-05-26",11.6693,11.7261,11.3662,11.4534,509000.0],["2023-05-30",11.1974,11.2614,10.7415,10.9495,603700.0],["2023-05-31",10.9175,10.9175,10.6935,10.7735,516000.0],["2023-06-01",10.7815,11.3174,10.7815,11.0855,596100.0],["2023-06-02",11.3414,11.7573,11.2934,11.6933,505200.0],["2023-06-05",11.9333,12.0132,11.5573,11.7653,400400.0],["2023-06-06",11.5733,11.9733,11.4534,11.9413,264300.0],["2023-06-07",12.0372,12.3092,11.9972,12.0932,385700.0],["2023-06-08",12.1812,12.2372,11.7653,11.9733,350800.0],["2023-06-09",11.8213,11.9333,11.5733,11.6533,344200.0],["2023-06-12",11.4214,11.4854,11.0375,11.2294,542700.0],["2023-06-13",11.3734,11.6933,11.2054,11.2134,472800.0],["2023-06-14",11.3174,11.3694,10.9655,11.0775,418500.0],["2023-06-15",11.1494,11.5493,11.1494,11.4374,457600.0],["2023-06-16",11.5733,11.5973,11.2614,11.3254,522200.0],["2023-06-20",11.2214,11.2214,10.8695,11.0935,375400.0],["2023-06-21",11.0855,11.3894,11.0295,11.3334,298600.0],["2023-06-22",11.1494,11.2054,11.0535,11.0935,323600.0],["2023-06-23",10.8935,10.9655,10.7095,10.8055,1553500.0],["2023-06-26",10.7975,11.0135,10.7975,10.8535,445400.0],["2023-06-27",10.7975,11.0855,10.7255,10.8855,417400.0],["2023-06-28",10.8935,11.1015,10.7815,11.0935,371500.0],["2023-06-29",11.4054,12.2612,11.4054,12.1972,1494000.0],["2023-06-30",12.3892,12.4052,12.0772,12.1972,537600.0],["2023-07-03",12.2612,12.3572,12.1492,12.1812,211500.0],["2023-07-05",12.2932,12.5171,12.1972,12.4851,357100.0],["2023-07-06",12.4132,12.5091,11.7333,12.0532,646800.0],["2023-07-07",12.0212,12.5331,11.9653,12.3092,547900.0],["2023-07-10",12.3412,12.4451,12.2092,12.3012,316100.0],["2023-07-11",12.4052,12.6371,12.3572,12.4291,379500.0],["2023-07-12",12.4771,12.6291,12.3812,12.6131,276800.0],["2023-07-13",12.6531,12.917,12.5731,12.7971,319100.0],["2023-07-14",12.7971,12.8051,12.2292,12.2692,405400.0],["2023-07-17",12.1812,12.6291,12.0852,12.5571,366100.0],["2023-07-18",12.5891,13.109,12.5891,12.901,333500.0],["2023-07-19",12.8451,13.181,12.6611,12.7251,297500.0],["2023-07-20",12.917,12.997,12.6211,12.7091,268700.0],["2023-07-21",12.845,12.901,12.6275,12.8211,229600.0],["2023-07-24",12.8371,13.253,12.8371,13.117,319700.0],["2023-07-25",13.069,13.4049,13.069,13.277,289000.0],["2023-07-26",13.229,13.4529,13.1682,13.3009,225100.0],["2023-07-27",13.3809,13.4049,13.045,13.117,282700.0],["2023-07-28",13.221,13.4609,13.141,13.3489,286700.0],["2023-07-31",13.4929,13.7488,13.4049,13.6609,493300.0],["2023-08-01",13.4929,13.7089,13.4289,13.6929,263000.0],["2023-08-02",13.5889,13.6769,13.213,13.3089,268200.0],["2023-08-03",13.3889,13.6089,12.8131,13.181,361200.0],["2023-08-04",13.3649,13.4049,12.949,12.957,301500.0],["2023-08-07",13.029,13.2754,12.8291,13.149,292600.0],["2023-08-08",12.909,13.181,12.7251,13.165,264700.0],["2023-08-09",13.4849,13.7248,13.3409,13.4209,435800.0],["2023-08-10",13.3569,13.4929,13.189,13.2929,204900.0],["2023-08-11",13.2366,13.4297,13.2286,13.3332,170500.0],["2023-08-14",13.1401,13.2044,12.9872,13.1481,183900.0],["2023-08-15",12.955,13.0596,12.8021,12.8584,232500.0],["2023-08-16",12.8665,13.0113,12.6734,12.6814,216000.0],["2023-08-17",12.8826,12.963,12.7554,12.8745,251800.0],["2023-08-18",12.7055,13.0033,12.7023,12.8745,361200.0],["2023-08-21",12.9791,13.1385,12.8061,12.8906,169500.0],["2023-08-22",12.8906,13.0113,12.7216,12.7377,188400.0],["2023-08-23",12.609,12.7136,12.3917,12.5848,255400.0],["2023-08-24",12.4561,12.6009,12.3756,12.4159,245800.0],["2023-08-25",12.432,12.6412,12.2871,12.4963,289400.0],["2023-08-28",12.6009,12.8222,12.5285,12.6734,198500.0],["2023-08-29",12.6814,12.8343,12.4883,12.7216,246300.0],["2023-08-30",12.7377,12.8745,12.7055,12.8665,191700.0],["2023-08-31",12.9872,12.9872,12.8102,12.8665,207700.0],["2023-09-01",13.0113,13.2447,12.9469,13.2044,261000.0],["2023-09-05",13.2447,13.3573,13.0837,13.0837,216900.0],["2023-09-06",13.1159,13.2205,12.8745,13.0998,244300.0],["2023-09-07",13.0998,13.2044,13.0234,13.0596,335400.0],["2023-09-08",13.1401,13.3493,13.0596,13.3412,236900.0],["2023-09-11",13.3815,13.3976,12.9952,13.0596,224600.0],["2023-09-12",13.2447,13.6148,13.1642,13.5183,248800.0],["2023-09-13",13.5826,13.5826,13.1803,13.2608,220500.0],["2023-09-14",13.3976,13.5448,12.955,13.0676,562500.0],["2023-09-15",12.9711,13.0516,12.6412,12.6975,827400.0],["2023-09-18",12.6814,12.8182,12.4762,12.5044,331800.0],["2023-09-19",12.6412,12.7538,12.4078,12.4722,223900.0],["2023-09-20",12.3998,12.6243,12.3676,12.4078,255200.0],["2023-09-21",12.3515,12.3998,12.1423,12.263,410500.0],["2023-09-22",12.4159,12.5044,12.263,12.271,251000.0],["2023-09-25",12.263,12.4641,12.2388,12.4159,317900.0],["2023-09-26",12.2549,12.5148,12.2549,12.3435,274800.0],["2023-09-27",12.5688,12.8423,12.4722,12.7297,383800.0],["2023-09-28",12.7297,12.8745,12.6895,12.7216,361200.0],["2023-09-29",12.7458,12.7458,12.5358,12.6009,272700.0],["2023-10-02",12.5205,12.6009,11.9492,12.0538,388100.0],["2023-10-03",11.8928,12.1584,11.8124,12.1342,340400.0],["2023-10-04",11.9492,12.0216,11.6675,11.748,434100.0],["2023-10-05",11.6514,11.8848,11.6193,11.8124,376100.0],["2023-10-06",11.9009,12.2308,11.6434,12.086,399500.0],["2023-10-09",12.44,12.6975,12.3837,12.6814,307200.0],["2023-10-10",12.6895,12.786,12.617,12.6975,154100.0],["2023-10-11",12.5688,12.7136,12.5044,12.6009,400000.0],["2023-10-12",12.7377,12.7377,12.5366,12.6331,208000.0],["2023-10-13",12.8504,13.1401,12.8504,13.0837,318500.0],["2023-10-16",13.2044,13.2809,13.0515,13.124,308100.0],["2023-10-17",13.124,13.3251,13.124,13.2286,189500.0],["2023-10-18",13.2769,13.3493,13.1803,13.2688,168100.0],["2023-10-19",13.1723,13.3573,13.1385,13.2286,196800.0],["2023-10-20",13.1964,13.2366,13.0435,13.0837,246200.0],["2023-10-23",12.9309,13.0113,12.8102,12.8584,213900.0],["2023-10-24",12.955,12.955,12.7216,12.7377,198600.0],["2023-10-25",12.6895,12.8826,12.6331,12.7377,184700.0],["2023-10-26",12.6251,12.8214,12.5044,12.786,296200.0],["2023-10-27",12.7941,12.8102,12.5929,12.786,181500.0],["2023-10-30",12.7538,12.9019,12.5124,12.5929,159900.0],["2023-10-31",12.6975,12.7538,12.5446,12.7538,188500.0],["2023-11-01",12.7538,12.8262,12.6251,12.7619,173000.0],["2023-11-02",12.9389,13.033,12.7619,12.8826,272900.0],["2023-11-03",12.9309,13.0668,12.8262,12.9711,198100.0],["2023-11-06",12.9711,12.9711,12.3877,12.44,352300.0],["2023-11-07",12.0377,12.1342,11.748,11.7802,791700.0],["2023-11-08",11.6595,11.7721,11.41,11.4181,332800.0],["2023-11-09",11.4664,11.6997,11.4664,11.4664,258500.0],["2023-11-10",11.5717,11.7014,11.3651,11.5798,334200.0],["2023-11-13",11.669,11.9364,11.5312,11.904,359300.0],["2023-11-14",11.985,12.1714,11.9283,12.1552,435000.0],["2023-11-15",12.1065,12.2119,12.0336,12.0579,323300.0],["2023-11-16",11.8553,11.8715,11.5555,11.6284,406400.0],["2023-11-17",11.7257,11.9445,11.669,11.7257,374500.0],["2023-11-20",11.7662,11.9121,11.7095,11.8229,303800.0],["2023-11-21",11.831,11.9526,11.6649,11.7338,281500.0],["2023-11-22",11.5474,11.7176,11.4664,11.6852,408800.0],["2023-11-24",11.6446,11.8634,11.6365,11.75,263700.0],["2023-11-27",11.6447,11.669,11.4178,11.4664,350700.0],["2023-11-28",11.4421,11.5798,11.3448,11.3529,366100.0],["2023-11-29",11.4583,11.515,11.2314,11.2638,292400.0],["2023-11-30",11.4015,11.4988,11.1665,11.1909,847200.0],["2023-12-01",11.1503,11.4259,11.1503,11.3367,430000.0],["2023-12-04",11.2638,11.2881,11.1017,11.2071,499100.0],["2023-12-05",11.2638,11.3116,10.9883,11.0207,366000.0],["2023-12-06",11.0288,11.1828,10.8019,10.8505,460300.0],["2023-12-07",10.8991,10.9234,10.7857,10.9153,354000.0],["2023-12-08",11.0045,11.3448,10.9802,11.3286,480000.0],["2023-12-11",11.126,11.2557,10.9559,10.9802,419900.0],["2023-12-12",10.8343,10.8586,10.4778,10.656,528300.0],["2023-12-13",10.6722,11.0855,10.6317,11.0693,910700.0],["2023-12-14",11.2881,11.4015,11.1341,11.2557,497100.0],["2023-12-15",11.3124,11.3489,11.1017,11.2233,456000.0],["2023-12-18",11.3165,11.4988,11.3043,11.3286,253200.0],["2023-12-19",11.3286,11.4737,11.2152,11.434,316500.0],["2023-12-20",11.4583,11.5644,11.2273,11.2314,278500.0],["2023-12-21",11.2314,11.4178,11.1358,11.4015,264400.0],["2023-12-22",11.4988,11.5879,11.3651,11.3853,204500.0],["2023-12-26",11.4664,11.5717,11.434,11.4988,230900.0],["2023-12-27",11.4826,11.5312,11.3286,11.3286,239500.0],["2023-12-28",11.3205,11.3724,11.2071,11.2476,248300.0],["2023-12-29",11.2638,11.2727,11.0653,11.0774,350100.0],["2024-01-02",11.1747,11.3205,11.0288,11.1017,297600.0],["2024-01-03",11.1503,11.3367,11.1074,11.2557,555800.0],["2024-01-04",11.3205,11.3367,11.0653,11.1017,335400.0],["2024-01-05",11.1503,11.28,11.1463,11.2638,536900.0],["2024-01-08",11.0126,11.1746,10.8748,11.0855,278800.0],["2024-01-09",11.1179,11.1179,10.8748,10.9802,359900.0],["2024-01-10",10.8991,10.8991,10.7533,10.8586,228100.0],["2024-01-11",10.8505,10.9802,10.7403,10.8829,346200.0],["2024-01-12",11.1341,11.2071,10.9761,11.0774,267100.0],["2024-01-16",11.2881,11.4826,11.0045,11.0288,752300.0],["2024-01-17",10.9234,11.3529,10.9153,11.3529,544000.0],["2024-01-18",11.3934,11.5069,11.1706,11.3205,586500.0],["2024-01-19",11.3853,11.4015,11.2557,11.3853,460200.0],["2024-01-22",11.3772,11.4745,11.3205,11.3448,614100.0],["2024-01-23",11.4178,11.4866,11.3448,11.4583,465100.0],["2024-01-24",11.5474,11.6771,11.5069,11.6041,557800.0],["2024-01-25",11.7176,11.7824,11.515,11.75,422700.0],["2024-01-26",11.8067,11.9688,11.6284,11.9364,815800.0],["2024-01-29",11.9769,11.9769,11.7095,11.7986,620700.0],["2024-01-30",11.75,11.8959,11.6528,11.8553,744800.0],["2024-01-31",11.8715,12.139,11.7459,11.831,1075000.0],["2024-02-01",12.0012,12.139,11.6609,11.7743,1306700.0],["2024-02-02",11.6478,11.6794,10.6899,10.6899,1886000.0],["2024-02-05",10.6809,10.9159,10.399,10.7803,841800.0],["2024-02-06",10.7713,11.2186,10.7532,11.0875,618100.0],["2024-02-07",11.0785,11.1508,10.9249,11.1327,447200.0],["2024-02-08",11.1056,11.2909,11.1056,11.205,427500.0],["2024-02-09",11.1869,11.2321,11.1011,11.1869,474100.0],["2024-02-12",11.1869,11.6342,11.1508,11.449,661500.0],["2024-02-13",11.3135,11.3948,10.961,11.0514,543600.0],["2024-02-14",11.0875,11.1869,10.9881,11.1056,338100.0],["2024-02-15",11.1056,11.7382,11.1056,11.702,527800.0],["2024-02-16",11.7201,11.7201,11.4942,11.5665,437000.0],["2024-02-20",11.5123,11.5303,11.3225,11.4038,323300.0],["2024-02-21",11.5032,11.9641,11.4626,11.8827,580600.0],["2024-02-22",11.7472,11.8647,11.6568,11.7291,365000.0],["2024-02-23",11.5936,11.6749,11.4851,11.5484,335500.0],["2024-02-26",11.4942,11.6297,11.3948,11.4851,484300.0],["2024-02-27",11.5213,11.8466,11.5213,11.7472,439000.0],["2024-02-28",11.7472,11.9171,11.7201,11.7562,294000.0],["2024-02-29",11.8737,11.9234,11.7472,11.7833,312200.0],["2024-03-01",11.8827,12.0093,11.7382,11.7562,361300.0],["2024-03-04",11.8195,11.8827,11.5665,11.5755,420200.0],["2024-03-05",11.5394,11.7653,11.5394,11.693,457200.0],["2024-03-06",11.7472,11.9424,11.6749,11.8014,567300.0],["2024-03-07",11.9144,12.3436,11.7336,12.3255,756100.0],["2024-03-08",12.3888,12.6147,12.2894,12.5243,597500.0],["2024-03-11",12.4701,12.4701,11.833,12.0906,722200.0],["2024-03-12",12.0815,12.1448,11.9776,12.1087,579700.0],["2024-03-13",12.2261,12.4475,12.2261,12.434,565600.0],["2024-03-14",12.4613,12.5979,12.27,12.5615,412800.0],["2024-03-15",12.4613,12.6799,12.4613,12.6526,529300.0],["2024-03-18",12.5706,12.7847,12.5342,12.7528,356400.0],["2024-03-19",12.6981,12.9532,12.6981,12.9532,452200.0],["2024-03-20",12.8803,12.9577,12.7437,12.9076,376800.0],["2024-03-21",12.8803,13.026,12.8256,13.0078,279300.0],["2024-03-22",12.9896,13.0078,12.7983,12.853,256700.0],["2024-03-25",12.8712,13.1217,12.8712,12.9987,234100.0],["2024-03-26",13.0261,13.1035,12.8712,12.8803,287000.0],["2024-03-27",12.8985,13.2173,12.8894,13.2173,328500.0],["2024-03-28",13.2264,13.3266,13.2173,13.272,263900.0],["2024-04-01",13.3631,13.3768,13.1627,13.3267,246800.0],["2024-04-02",13.3813,13.4542,13.2829,13.436,343700.0],["2024-04-03",13.4633,13.7958,13.4633,13.773,299400.0],["2024-04-04",13.8003,13.855,13.5635,13.6637,340500.0],["2024-04-05",13.7001,13.8049,13.6181,13.7366,208000.0],["2024-04-08",13.7366,13.8368,13.5088,13.5453,290000.0],["2024-04-09",13.5635,13.6181,13.4542,13.5999,185600.0],["2024-04-10",13.5362,13.7366,13.4633,13.7275,277000.0],["2024-04-11",13.7366,13.7457,13.5088,13.7275,161200.0],["2024-04-12",13.855,13.9461,13.4997,13.5635,234100.0],["2024-04-15",13.5726,13.6272,13.3358,13.3995,176400.0],["2024-04-16",13.2811,13.3266,13.0534,13.2082,247200.0],["2024-04-17",13.2082,13.354,12.9714,13.0169,198700.0],["2024-04-18",13.026,13.1718,12.9532,13.0443,197800.0],["2024-04-19",12.9805,13.272,12.9805,13.2356,225700.0],["2024-04-22",13.0443,13.4633,12.9805,13.3722,174300.0],["2024-04-23",13.3631,13.5225,13.2811,13.436,163500.0],["2024-04-24",13.3084,13.3813,13.2447,13.354,217700.0],["2024-04-25",13.2902,13.3604,13.1536,13.3175,176600.0],["2024-04-26",13.2447,13.3175,13.1809,13.2538,161600.0],["2024-04-29",13.19,13.2447,12.8712,12.9258,306100.0],["2024-04-30",12.8894,12.8894,12.4704,12.4795,306300.0],["2024-05-01",12.434,12.5615,12.2518,12.3155,236700.0],["2024-05-02",12.3975,12.4968,12.27,12.3884,228900.0],["2024-05-03",12.4704,12.5023,12.2882,12.4066,237600.0],["2024-05-06",12.4977,12.8439,12.3064,12.6981,353700.0],["2024-05-07",12.7072,12.7528,12.5524,12.5888,206300.0],["2024-05-08",12.4795,12.4841,12.0787,12.1971,325000.0],["2024-05-09",12.1425,12.3793,12.0441,12.3702,444500.0],["2024-05-10",12.352,12.4431,12.1607,12.3338,404800.0],["2024-05-13",12.4522,12.4795,12.3064,12.3702,351400.0],["2024-05-14",12.4157,12.8165,12.3611,12.7437,671800.0],["2024-05-15",12.7892,12.9714,12.5715,12.6252,400300.0],["2024-05-16",12.662,12.662,12.2855,12.3222,324700.0],["2024-05-17",12.4049,12.5518,12.3039,12.5151,242600.0],["2024-05-20",12.5426,12.7905,12.5242,12.7722,183700.0],["2024-05-21",12.6528,12.8823,12.5839,12.6161,209500.0],["2024-05-22",12.6069,12.6712,12.3865,12.5518,223600.0],["2024-05-23",12.6712,12.7308,12.336,12.3773,285100.0],["2024-05-24",12.3957,12.6528,12.3957,12.5242,169900.0],["2024-05-28",12.6436,12.7722,12.5793,12.7354,189300.0],["2024-05-29",12.7079,12.7079,12.4967,12.5334,186500.0],["2024-05-30",12.561,12.7446,12.4783,12.5151,239100.0],["2024-05-31",12.6161,12.8548,12.6161,12.8181,583800.0],["2024-06-03",12.8364,12.8364,12.4508,12.4783,219000.0],["2024-06-04",12.3957,12.4141,12.0009,12.0101,258300.0],["2024-06-05",12.0284,12.0284,11.8723,11.9366,236900.0],["2024-06-06",11.9366,12.0101,11.8723,11.9825,157400.0],["2024-06-07",11.854,12.0743,11.8356,11.9641,182000.0],["2024-06-10",12.0009,12.3957,12.0009,12.2855,189900.0],["2024-06-11",12.1753,12.3039,12.1294,12.3039,149400.0],["2024-06-12",12.5334,12.5518,12.2313,12.258,230700.0],["2024-06-13",12.2121,12.258,11.8631,11.9366,176900.0],["2024-06-14",11.8907,11.9366,11.652,11.7162,233700.0],["2024-06-17",11.8081,12.0927,11.8081,12.0651,348200.0],["2024-06-18",12.0743,12.157,11.9825,12.0468,222400.0],["2024-06-20",12.0468,12.1478,11.9091,11.9917,264100.0],["2024-06-21",12.0284,12.0284,11.6703,11.8172,1125300.0],["2024-06-24",11.8631,12.0697,11.7989,12.0101,407800.0],["2024-06-25",12.0192,12.0192,11.7805,11.8723,253100.0],["2024-06-26",11.8081,11.8631,11.6611,11.7713,199700.0],["2024-06-27",11.8723,11.8815,11.6887,11.854,243500.0],["2024-06-28",11.9733,11.9733,11.7438,11.8723,432900.0],["2024-07-01",11.9182,11.9871,11.7346,11.7897,216200.0],["2024-07-02",11.8723,11.8861,11.7162,11.7989,330800.0],["2024-07-03",11.7897,12.0284,11.7897,12.0101,195400.0],["2024-07-05",11.9733,11.9733,11.6428,11.7713,272600.0],["2024-07-08",11.7989,11.8705,11.6611,11.7438,337000.0],["2024-07-09",11.6611,11.7989,11.5693,11.6795,356700.0],["2024-07-10",11.6611,11.753,11.5785,11.707,260800.0],["2024-07-11",11.7897,11.9917,11.6428,11.9733,302400.0],["2024-07-12",12.0927,12.1661,11.9825,12.0743,490700.0],["2024-07-15",12.1661,12.3314,12.1065,12.3039,345500.0],["2024-07-16",12.3131,12.6252,12.2212,12.6161,306400.0],["2024-07-17",12.5702,12.8915,12.5702,12.6895,389700.0],["2024-07-18",12.6436,12.6895,12.258,12.2855,238100.0],["2024-07-19",12.2396,12.3222,12.1386,12.3131,235500.0],["2024-07-22",12.3222,12.5702,12.2121,12.5151,195900.0],["2024-07-23",12.4692,12.561,12.3131,12.5334,202400.0],["2024-07-24",12.6344,12.7079,12.3039,12.3131,223600.0],["2024-07-25",12.359,12.5812,12.258,12.4967,336500.0],["2024-07-26",12.5334,12.5334,12.1845,12.2396,250500.0],["2024-07-29",12.157,12.2635,11.9091,12.0835,215500.0],["2024-07-30",12.157,12.7905,11.9366,12.3222,463300.0],["2024-07-31",12.4508,12.6252,12.4049,12.4783,243400.0],["2024-08-01",12.4967,12.5334,11.8907,11.9641,244500.0],["2024-08-02",11.7989,11.8723,11.3581,11.4959,425000.0],["2024-08-05",11.0276,11.1286,10.8623,11.0643,320700.0],["2024-08-06",11.1194,11.2479,11.0,11.1286,273000.0],["2024-08-07",11.45,11.4683,11.1469,11.303,249900.0],["2024-08-08",11.4775,11.7713,11.2663,11.606,237800.0],["2024-08-09",11.5969,11.6106,11.1332,11.1837,232900.0],["2024-08-12",11.3581,11.6106,11.2479,11.551,351700.0],["2024-08-13",11.551,11.7805,11.4545,11.7254,240000.0],["2024-08-14",11.7897,12.0376,11.707,12.0284,263200.0],["2024-08-15",12.1478,12.2672,11.9917,12.0468,288000.0],["2024-08-16",12.019,12.2783,12.019,12.0653,243700.0],["2024-08-19",12.1116,12.3709,12.0375,12.232,212800.0],["2024-08-20",12.2227,12.2783,12.0097,12.269,316600.0],["2024-08-21",12.3986,12.4635,12.2412,12.269,147300.0],["2024-08-22",12.2598,12.3338,12.1903,12.2135,259100.0],["2024-08-23",12.2968,12.4727,12.2412,12.4264,256300.0],["2024-08-26",12.6394,12.7042,12.3246,12.3431,162200.0],["2024-08-27",12.3246,12.4357,12.2135,12.3061,141700.0],["2024-08-28",12.2412,12.3616,12.1857,12.3524,167800.0],["2024-08-29",12.4079,12.5237,12.2783,12.4357,180400.0],["2024-08-30",12.3153,12.3431,12.1764,12.2968,239300.0],["2024-09-03",12.1949,12.1996,11.9542,12.0375,348500.0],["2024-09-04",12.0375,12.1579,11.6301,11.6486,364900.0],["2024-09-05",11.6949,11.7227,11.4681,11.4727,228100.0],["2024-09-06",11.4264,11.5005,10.9634,11.0838,327800.0],["2024-09-09",11.1023,11.144,10.9912,11.0653,279800.0],["2024-09-10",11.1486,11.1486,10.8921,11.0282,397200.0],["2024-09-11",11.0838,11.0838,10.7319,10.9541,358600.0],["2024-09-12",11.019,11.019,10.806,10.9078,316000.0],["2024-09-13",11.0097,11.0745,10.843,10.8893,267400.0],["2024-09-16",10.9449,11.0282,10.7504,11.019,358000.0],["2024-09-17",11.0282,11.2412,11.019,11.1856,289600.0],["2024-09-18",11.2042,11.6023,11.1625,11.3153,220100.0],["2024-09-19",11.5653,11.5745,11.3245,11.3338,160400.0],["2024-09-20",11.3523,11.519,11.1949,11.3153,440600.0],["2024-09-23",11.3801,11.4819,11.1764,11.2227,290500.0],["2024-09-24",11.3338,11.3708,11.1856,11.269,295800.0],["2024-09-25",11.2505,11.3208,10.9078,10.9541,323900.0],["2024-09-26",10.7227,10.8708,10.6301,10.7597,533200.0],["2024-09-27",10.8708,11.0282,10.806,10.9727,312000.0],["2024-09-30",10.9819,11.3245,10.9819,11.3245,430700.0],["2024-10-01",11.2227,11.5375,11.1579,11.3523,304700.0],["2024-10-02",11.5375,11.5931,11.3616,11.3986,242600.0],["2024-10-03",11.4449,11.8894,11.3893,11.8801,318500.0],["2024-10-04",11.9542,12.0283,11.8616,11.9727,278400.0],["2024-10-07",12.0375,12.2135,11.982,11.9912,257300.0],["2024-10-08",11.8246,11.8523,11.4495,11.6857,334700.0],["2024-10-09",11.6301,11.6579,11.4542,11.4912,245700.0],["2024-10-10",11.4912,11.5282,11.3708,11.4542,288700.0],["2024-10-11",11.4171,11.5005,11.3153,11.4542,234200.0],["2024-10-14",11.3523,11.3893,11.2319,11.3153,271900.0],["2024-10-15",11.0467,11.1856,10.5745,10.5838,401300.0],["2024-10-16",10.6764,10.8754,10.6023,10.769,408900.0],["2024-10-17",10.7597,10.9541,10.6578,10.9264,241500.0],["2024-10-18",10.9171,10.9495,10.7875,10.7967,234700.0],["2024-10-21",10.9078,10.9449,10.556,10.6023,278900.0],["2024-10-22",10.6671,10.7227,10.4541,10.4541,267800.0],["2024-10-23",10.4263,10.4912,10.2504,10.4541,249900.0],["2024-10-24",10.4726,10.5189,10.343,10.4449,220700.0],["2024-10-25",10.4912,10.6023,10.3199,10.4263,221500.0],["2024-10-28",10.1856,10.3615,10.1347,10.343,320100.0],["2024-10-29",10.343,10.343,10.13,10.2226,424700.0],["2024-10-30",10.2412,10.4171,10.2134,10.3523,356900.0],["2024-10-31",10.4171,10.5097,10.2134,10.2689,278700.0],["2024-11-01",10.3708,10.3939,10.1773,10.2504,287700.0],["2024-11-04",10.2504,10.4726,10.2504,10.2967,229900.0],["2024-11-05",10.3708,10.5189,10.2967,10.5004,265200.0],["2024-11-06",10.8708,11.0375,10.7088,10.9171,476000.0],["2024-11-07",11.0653,11.6301,11.0653,11.3616,390500.0],["2024-11-08",11.3153,11.4171,10.8986,10.9634,339300.0],["2024-11-11",11.0282,11.0467,10.8708,10.9634,304400.0],["2024-11-12",11.0097,11.2875,10.843,10.8615,334800.0],["2024-11-13",10.843,10.8708,10.6023,10.7319,276100.0],["2024-11-14",10.7782,10.9634,10.6578,10.8801,332800.0],["2024-11-15",10.9362,11.067,10.6838,10.7025,296200.0],["2024-11-18",10.7959,10.9829,10.7399,10.9081,286600.0],["2024-11-19",10.824,10.8988,10.7492,10.8053,335000.0],["2024-11-20",10.8333,11.067,10.8053,10.9362,337700.0],["2024-11-21",11.0483,11.1044,10.9362,10.9829,390600.0],["2024-11-22",11.0109,11.3848,10.9455,11.3194,345300.0],["2024-11-25",11.31,11.3895,11.0951,11.0951,321400.0],["2024-11-26",11.0483,11.0764,10.852,10.8894,170900.0],["2024-11-27",10.9361,11.1231,10.8333,10.8614,441900.0],["2024-11-29",10.9362,11.0577,10.8707,10.9642,152900.0],["2024-12-02",11.0016,11.0109,10.6838,10.824,385100.0],["2024-12-03",10.8894,11.0203,10.7726,10.8801,421500.0],["2024-12-04",10.8801,10.9081,10.5155,10.5623,271200.0],["2024-12-05",10.5903,10.7025,10.4267,10.4501,224700.0],["2024-12-06",10.4501,10.4594,10.0669,10.2912,541800.0],["2024-12-09",10.4221,10.7586,10.3753,10.5155,331000.0],["2024-12-10",10.5716,10.7212,10.4781,10.5436,226200.0],["2024-12-11",10.5997,10.7305,10.4875,10.6464,442400.0],["2024-12-12",10.581,10.7399,10.4922,10.581,272200.0],["2024-12-13",10.581,10.5856,10.4127,10.5436,179800.0],["2024-12-16",10.4408,10.4781,10.3379,10.3753,295700.0],["2024-12-17",10.3286,10.3613,10.0902,10.2538,312800.0],["2024-12-18",10.3192,10.3753,9.7771,9.8332,380800.0],["2024-12-19",9.936,9.9827,9.6369,9.8145,322300.0],["2024-12-20",9.6836,9.9734,9.6836,9.8425,613800.0],["2024-12-23",9.8425,9.9173,9.7584,9.8145,314700.0],["2024-12-24",9.8145,10.0295,9.7397,9.9921,174000.0],["2024-12-26",9.9734,10.1977,9.8051,10.1884,400000.0],["2024-12-27",10.1603,10.2164,10.0014,10.0575,240600.0],["2024-12-30",10.179,10.8894,10.0949,10.8614,681100.0],["2024-12-31",10.9175,11.1511,10.9175,10.9455,370100.0],["2025-01-02",11.1324,11.3755,11.067,11.2259,284700.0],["2025-01-03",11.2633,11.3755,11.1137,11.1605,386700.0],["2025-01-06",11.1885,11.5811,11.0951,11.1885,396500.0],["2025-01-07",11.2353,11.4222,11.1511,11.4035,226100.0],["2025-01-08",11.3942,11.44,11.2353,11.4222,161700.0],["2025-01-10",11.6559,11.8849,11.4166,11.4689,239800.0],["2025-01-13",11.5531,11.7849,11.4502,11.5998,239800.0],["2025-01-14",11.5718,11.7307,11.497,11.7213,190000.0],["2025-01-15",11.8241,11.9083,11.6559,11.8428,233400.0],["2025-01-16",11.712,11.8522,11.6091,11.7867,188600.0],["2025-01-17",11.8522,11.8568,11.5811,11.6652,249700.0],["2025-01-21",11.6559,11.6979,11.4596,11.5624,267800.0],["2025-01-22",11.497,11.5811,11.3755,11.4502,375300.0],["2025-01-23",11.5437,11.6895,11.4222,11.5157,172100.0],["2025-01-24",11.5344,11.6091,11.3381,11.4783,220600.0],["2025-01-27",11.4502,11.5811,11.1231,11.1698,313600.0],["2025-01-28",11.2353,11.2913,11.053,11.1698,183700.0],["2025-01-29",11.1324,11.3755,11.0951,11.3755,236800.0],["2025-01-30",11.4129,11.5437,11.282,11.3568,203700.0],["2025-01-31",11.3568,11.3848,10.9829,11.0764,198100.0],["2025-02-03",11.039,11.1605,10.8801,11.1324,277300.0],["2025-02-04",11.0296,11.3568,11.0203,11.3474,235700.0],["2025-02-05",11.3007,11.3007,11.1595,11.2259,180700.0],["2025-02-06",11.3007,11.3007,11.0221,11.0764,171000.0],["2025-02-07",11.0577,11.1324,10.9735,11.0016,215300.0],["2025-02-10",11.0951,11.4783,11.0577,11.4409,222500.0],["2025-02-11",11.3661,11.6428,11.3661,11.497,196100.0],["2025-02-12",11.4035,11.4689,11.1511,11.2072,227100.0],["2025-02-13",11.2166,11.3334,11.0951,11.31,220700.0],["2025-02-14",11.3381,11.5157,11.2633,11.3568,148200.0],["2025-02-18",11.3848,11.6278,11.1698,11.4409,383800.0],["2025-02-19",11.4502,11.768,11.4502,11.7026,264600.0],["2025-02-20",11.6839,11.7353,11.5344,11.6839,195200.0],["2025-02-21",11.74,11.74,11.4035,11.4035,367600.0],["2025-02-24",11.4409,11.4736,11.2726,11.3568,241000.0],["2025-02-25",11.3755,11.3755,11.0296,11.1137,188600.0],["2025-02-26",11.1511,11.1605,10.9642,11.0764,163600.0],["2025-02-27",11.067,11.1044,10.9455,10.9455,184800.0],["2025-02-28",10.9362,11.0109,10.7679,10.9362,210500.0],["2025-03-03",11.0016,11.0577,10.1884,10.2351,550000.0],["2025-03-04",10.1136,10.6557,9.9921,10.4781,413700.0],["2025-03-05",10.2445,10.3473,10.0108,10.2632,373400.0],["2025-03-06",10.2445,10.5342,10.1603,10.2351,283900.0],["2025-03-07",10.3473,10.5436,10.2912,10.3847,309500.0],["2025-03-10",10.5249,10.7492,10.4221,10.5155,384400.0],["2025-03-11",10.394,10.5903,10.0342,10.2258,699800.0],["2025-03-12",10.3379,10.8988,10.3286,10.8427,472000.0],["2025-03-13",10.7679,11.0259,10.394,10.4875,355700.0],["2025-03-14",10.5903,10.6978,10.4875,10.6744,368100.0],["2025-03-17",10.7399,10.8894,10.6885,10.7866,452800.0],["2025-03-18",10.8894,11.0063,10.8006,10.9268,343500.0],["2025-03-19",10.8333,11.0951,10.8333,11.0857,301300.0],["2025-03-20",11.0291,11.1517,10.9348,11.0197,229100.0],["2025-03-21",10.9442,10.9442,10.6423,10.6989,1077400.0],["2025-03-24",10.7555,10.8781,10.68,10.7555,277300.0],["2025-03-25",10.7555,10.897,10.5385,10.5574,278200.0],["2025-03-26",10.6706,10.8215,10.6234,10.7083,200100.0],["2025-03-27",10.6328,10.9348,10.6328,10.897,243700.0],["2025-03-28",10.8876,10.8876,10.7008,10.7744,215100.0],["2025-03-31",10.7178,10.9253,10.68,10.7744,209200.0],["2025-04-01",10.7366,10.8498,10.6328,10.8027,242000.0],["2025-04-02",10.6611,10.8404,10.6611,10.7366,205300.0],["2025-04-03",10.18,10.1988,9.8309,9.9724,422700.0],["2025-04-04",9.6139,9.812,8.9629,9.0856,705700.0],["2025-04-07",8.7082,9.2648,8.5384,8.878,592900.0],["2025-04-08",9.1139,9.1139,8.444,8.5572,694200.0],["2025-04-09",8.3591,9.4677,8.3119,9.3497,603900.0],["2025-04-10",9.0195,9.0761,8.4865,8.6799,410900.0],["2025-04-11",8.7082,9.0006,8.6044,8.9157,333100.0],["2025-04-14",9.0856,9.2176,8.6987,8.812,362600.0],["2025-04-15",8.7365,8.944,8.6233,8.6516,291500.0],["2025-04-16",8.727,9.0101,8.7082,8.8591,293200.0],["2025-04-17",8.9346,9.1658,8.9346,9.0761,242600.0],["2025-04-21",8.9252,8.9252,8.6516,8.7648,292700.0],["2025-04-22",8.9157,9.0101,8.7978,8.9157,217600.0],["2025-04-23",9.0573,9.0903,8.7365,8.8497,316800.0],["2025-04-24",8.8874,8.9091,8.7742,8.8308,182900.0],["2025-04-25",8.727,8.9818,8.727,8.9818,200900.0],["2025-04-28",8.9535,9.0667,8.812,8.8686,292500.0],["2025-04-29",8.7648,8.7648,8.645,8.7082,252300.0],["2025-04-30",8.6421,8.7082,8.5572,8.595,318100.0],["2025-05-01",8.595,8.8874,8.595,8.7648,280000.0],["2025-05-02",8.812,8.9723,8.7459,8.9157,248800.0],["2025-05-05",8.7365,8.8308,8.6233,8.6327,291500.0],["2025-05-06",8.7176,8.7978,8.5997,8.7365,271900.0],["2025-05-07",8.7931,8.8686,8.595,8.8591,432300.0],["2025-05-08",8.8686,9.312,8.8591,9.2271,387600.0],["2025-05-09",9.2648,9.4724,9.2459,9.4724,345000.0],["2025-05-12",9.9535,10.029,9.5479,9.8403,363700.0],["2025-05-13",9.9064,10.2743,9.9064,10.1988,310100.0],["2025-05-14",10.0668,10.1045,9.8969,9.9252,282000.0],["2025-05-15",9.7743,9.7932,9.6328,9.7082,245800.0],["2025-05-16",9.7082,9.7366,9.5667,9.6705,226300.0],["2025-05-19",9.6037,9.6037,9.4225,9.4798,253300.0],["2025-05-20",9.4893,9.6514,9.4321,9.5084,304800.0],["2025-05-21",9.4416,9.5179,9.3606,9.3749,259000.0],["2025-05-22",9.2986,9.3653,9.1174,9.27,214900.0],["2025-05-23",9.0792,9.2318,9.0773,9.1937,247400.0],["2025-05-27",9.2318,9.4798,9.1269,9.4416,278500.0],["2025-05-28",9.4893,9.5561,9.3911,9.4225,163200.0],["2025-05-29",9.4321,9.4988,9.3463,9.4893,191600.0],["2025-05-30",9.4225,9.4321,9.2518,9.3558,1049800.0],["2025-06-02",9.6324,9.8231,9.4893,9.7182,361600.0],["2025-06-03",9.7182,9.9471,9.7087,9.9089,356800.0],["2025-06-04",9.9185,10.0997,9.7754,9.8994,370200.0],["2025-06-05",9.9471,10.0138,9.7659,9.8994,323100.0],["2025-06-06",10.0329,10.1664,10.0329,10.1474,244000.0],["2025-06-09",10.1664,10.3333,10.1092,10.2141,232800.0],["2025-06-10",10.3667,10.6242,10.3429,10.4335,334400.0],["2025-06-11",10.567,10.71,10.4525,10.6433,339600.0],["2025-06-12",10.5765,10.8245,10.4812,10.8149,322100.0],["2025-06-13",11.1678,11.3681,10.8817,11.3395,683400.0],["2025-06-16",11.225,11.515,11.1011,11.1964,503800.0],["2025-06-17",11.2727,11.5302,11.2441,11.2823,403800.0],["2025-06-18",11.5255,12.0548,11.4253,11.5207,907400.0],["2025-06-20",11.597,11.5979,11.3395,11.3586,523600.0],["2025-06-23",11.4921,11.5398,10.9199,10.9962,312000.0],["2025-06-24",10.7768,10.8769,10.6385,10.7482,389000.0],["2025-06-25",10.7291,10.7291,10.4907,10.5098,255000.0],["2025-06-26",10.5479,10.6299,10.5288,10.5956,213100.0],["2025-06-27",10.6051,10.6719,10.4812,10.5861,805500.0],["2025-06-30",10.5765,10.5765,10.3047,10.319,345800.0],["2025-07-01",10.3095,10.5002,10.1092,10.3286,462700.0],["2025-07-02",10.4525,10.6147,10.2809,10.5765,254700.0],["2025-07-03",10.5574,10.6337,10.4144,10.4812,173800.0],["2025-07-07",10.3953,10.4621,10.0901,10.2427,331800.0],["2025-07-08",10.2809,10.7005,10.2332,10.6242,318300.0],["2025-07-09",10.5288,10.5412,10.319,10.3858,171400.0],["2025-07-10",10.3,10.3953,10.1903,10.319,194100.0],["2025-07-11",10.3095,10.5241,10.3095,10.4525,137500.0],["2025-07-14",10.3953,10.3953,10.176,10.319,257800.0],["2025-07-15",10.2713,10.3286,9.8803,9.8899,386000.0],["2025-07-16",9.9089,9.9099,9.661,9.6896,330800.0],["2025-07-17",9.6705,9.8279,9.6705,9.804,200000.0],["2025-07-18",9.8994,9.9156,9.7182,9.7468,325400.0],["2025-07-21",9.7754,9.7754,9.6133,9.6705,339700.0],["2025-07-22",9.6705,9.8088,9.6419,9.6896,380200.0],["2025-07-23",9.7563,9.9185,9.6514,9.8994,266300.0],["2025-07-24",9.8231,10.0472,9.785,10.0234,238900.0],["2025-07-25",10.052,10.1092,9.8279,9.8422,177600.0],["2025-07-28",9.928,10.0997,9.928,10.0997,172700.0],["2025-07-29",10.1092,10.2904,10.0806,10.2237,234400.0],["2025-07-30",10.1569,10.2046,9.8994,10.0138,252100.0],["2025-07-31",9.8517,10.0711,9.8326,9.9089,287300.0],["2025-08-01",9.8994,9.9375,9.5275,9.537,377200.0],["2025-08-04",9.4607,9.5561,9.433,9.537,316700.0],["2025-08-05",9.5179,9.7325,9.4893,9.7087,251500.0],["2025-08-06",9.7754,9.8612,9.6324,9.6419,226400.0],["2025-08-07",10.176,10.7005,9.9375,10.2713,501900.0],["2025-08-08",10.319,10.5193,10.2618,10.3762,289200.0],["2025-08-11",10.3381,10.6004,10.2809,10.5384,411800.0],["2025-08-12",10.567,10.7577,10.4716,10.6147,276300.0],["2025-08-13",10.6051,10.691,10.4716,10.5384,260400.0],["2025-08-14",10.4907,10.5384,10.2427,10.3,293000.0],["2025-08-15",10.3095,10.3572,10.176,10.3095,329400.0],["2025-08-18",10.195,10.5765,10.1569,10.4812,340200.0],["2025-08-19",10.3953,10.4335,10.1187,10.1283,449900.0],["2025-08-20",10.3667,10.6051,10.2713,10.567,595600.0],["2025-08-21",10.5861,11.0057,10.5746,10.9866,456200.0],["2025-08-22",10.9962,11.3013,10.9962,11.2155,322000.0],["2025-08-25",11.1583,11.2918,11.1583,11.2155,191100.0],["2025-08-26",11.1106,11.2241,10.9342,10.9866,192100.0],["2025-08-27",10.9962,11.1869,10.958,11.1487,169400.0],["2025-08-28",11.1869,11.349,11.0152,11.3204,234400.0],["2025-08-29",11.2823,11.4349,11.2718,11.2918,172700.0],["2025-09-02",11.3204,11.5922,11.2413,11.5398,231700.0],["2025-09-03",11.3586,11.5779,11.0915,11.1011,256600.0],["2025-09-04",11.0438,11.287,11.0267,11.2632,218000.0],["2025-09-05",11.1011,11.2365,10.8445,10.9103,323600.0],["2025-09-08",10.9675,11.0057,10.8245,10.9199,226700.0],["2025-09-09",11.0248,11.1297,10.8531,10.8531,241400.0],["2025-09-10",10.834,11.1583,10.834,11.1392,192900.0],["2025-09-11",10.9675,11.0963,10.9389,11.0152,200000.0],["2025-09-12",10.9866,11.1106,10.8674,10.8912,174800.0],["2025-09-15",10.8722,11.0248,10.8054,11.0057,222600.0],["2025-09-16",11.0629,11.2155,11.0343,11.1869,257900.0],["2025-09-17",11.1392,11.349,11.1011,11.1964,213400.0],["2025-09-18",11.225,11.2489,11.0152,11.0629,323000.0],["2025-09-19",11.0248,11.0581,10.7005,10.7291,751400.0],["2025-09-22",10.7098,10.8593,10.7002,10.787,345800.0],["2025-09-23",10.8352,11.3075,10.8352,10.9026,323400.0],["2025-09-24",10.999,11.2121,10.9942,11.0954,294200.0],["2025-09-25",11.0954,11.2313,11.0665,11.1533,225600.0],["2025-09-26",11.1436,11.4039,11.1436,11.2689,289900.0],["2025-09-29",11.1243,11.1243,10.8448,10.8448,268600.0],["2025-09-30",10.7966,10.9508,10.7388,10.8737,299400.0],["2025-10-01",10.8448,11.3075,10.8448,11.2786,373700.0],["2025-10-02",11.2304,11.2352,10.893,10.893,283600.0],["2025-10-03",10.9701,11.5822,10.9219,11.4617,544800.0],["2025-10-06",11.6642,12.5318,11.5871,11.8377,687800.0],["2025-10-07",11.7606,11.8907,11.5774,11.6545,286900.0],["2025-10-08",11.7509,11.7895,11.5099,11.616,165900.0],["2025-10-09",11.6353,11.8078,11.428,11.4714,212700.0],["2025-10-10",11.2786,11.4521,10.893,10.9316,282600.0],["2025-10-13",11.134,11.4425,11.0858,11.4135,273700.0],["2025-10-14",11.1918,11.3846,11.1918,11.2015,269200.0],["2025-10-15",11.2497,11.3798,11.0472,11.1918,198900.0],["2025-10-16",11.1629,11.24,10.893,10.9798,217100.0],["2025-10-17",10.9508,11.0761,10.7966,10.8448,222100.0],["2025-10-20",10.9508,10.9894,10.8255,10.9798,195000.0],["2025-10-21",10.9798,10.9894,10.8062,10.8737,179600.0],["2025-10-22",10.9219,11.0376,10.7966,10.9798,284100.0],["2025-10-23",11.2207,11.5466,11.1533,11.5099,279200.0],["2025-10-24",11.5581,11.5581,11.322,11.3557,175500.0],["2025-10-27",11.4232,11.4569,11.24,11.2497,167500.0],["2025-10-28",11.1147,11.2063,10.999,11.1147,180400.0],["2025-10-29",11.134,11.3846,11.0858,11.2882,210400.0],["2025-10-30",11.2207,11.4617,11.1243,11.3461,178600.0],["2025-10-31",11.3461,11.5678,11.2689,11.481,230200.0],["2025-11-03",11.5196,11.616,11.3268,11.616,225300.0],["2025-11-04",11.4907,11.5678,11.347,11.4521,341500.0],["2025-11-05",11.5292,11.9245,11.5292,11.7799,429400.0],["2025-11-06",12.0112,12.9463,12.0112,12.3486,541200.0],["2025-11-07",12.5318,12.5318,12.1076,12.1558,343700.0],["2025-11-10",12.2908,12.3775,12.0016,12.3679,269400.0],["2025-11-11",12.5221,13.2258,12.5221,12.792,490400.0],["2025-11-12",12.6185,13.4765,12.5019,13.2355,607600.0],["2025-11-13",13.274,13.7367,13.274,13.5439,515000.0],["2025-11-14",13.6217,14.0593,13.4564,14.0301,472900.0],["2025-11-17",13.9037,14.2148,13.8065,13.8454,583900.0],["2025-11-18",13.7287,14.0981,13.6801,14.0301,366600.0],["2025-11-19",13.8065,14.0495,13.7481,13.9231,325400.0],["2025-11-20",13.9717,14.1419,13.6898,13.719,345700.0],["2025-11-21",13.6703,13.8453,13.5051,13.8356,483200.0],["2025-11-24",13.8356,13.9231,13.5109,13.8259,373300.0],["2025-11-25",13.6509,13.7092,13.3203,13.4856,336200.0],["2025-11-26",13.5148,13.7481,13.4856,13.6801,290700.0],["2025-11-28",13.6801,13.894,13.646,13.7481,159200.0],["2025-12-01",13.787,14.3412,13.7238,14.1176,491000.0],["2025-12-02",14.0106,14.1225,13.7433,13.9426,267200.0],["2025-12-03",14.0787,14.701,14.0398,14.701,468900.0],["2025-12-04",14.6232,14.8206,14.5746,14.6718,356500.0],["2025-12-05",14.6621,15.1288,14.6621,14.7982,337600.0],["2025-12-08",14.6912,14.8954,14.2829,14.4968,314600.0],["2025-12-09",14.4773,14.6329,14.3801,14.6329,295800.0],["2025-12-10",14.6037,14.8079,14.3607,14.7301,374900.0],["2025-12-11",14.5551,14.5843,14.2343,14.419,438100.0],["2025-12-12",14.5357,14.5843,14.1662,14.2343,325100.0],["2025-12-15",14.3023,14.3023,13.7481,13.9815,380000.0],["2025-12-16",13.7578,13.8162,13.3981,13.4564,373600.0],["2025-12-17",13.5731,13.7433,13.5148,13.7092,252400.0],["2025-12-18",13.6412,13.6898,13.4953,13.5828,346700.0],["2025-12-19",13.6314,13.8453,13.5926,13.8065,630300.0],["2025-12-22",14.0495,14.2732,13.8969,13.9231,296200.0],["2025-12-23",13.9329,14.0398,13.8317,14.0009,139000.0],["2025-12-24",13.9717,14.0009,13.8551,13.9815,91000.0],["2025-12-26",13.9037,13.9426,13.821,13.9134,116400.0],["2025-12-29",14.0106,14.2343,14.0009,14.1954,283700.0],["2025-12-30",14.3607,14.5746,14.2829,14.3315,322600.0],["2025-12-31",14.3801,14.419,14.0009,14.0301,261900.0],["2026-01-02",14.0398,14.3704,13.8842,14.3704,297300.0],["2026-01-05",14.5551,14.6232,13.3009,13.5731,557600.0],["2026-01-06",13.612,13.612,13.0967,13.2328,337900.0],["2026-01-07",13.2036,13.2036,12.8925,12.9897,219300.0],["2026-01-08",13.1259,13.6985,13.0238,13.5731,289600.0],["2026-01-09",13.437,13.5731,13.3203,13.3203,275100.0],["2026-01-12",13.3981,13.719,13.2523,13.5828,250700.0],["2026-01-13",13.719,14.3218,13.719,14.1273,273100.0],["2026-01-14",14.2051,14.6135,14.2051,14.312,307200.0],["2026-01-15",14.0981,14.2926,13.894,14.2051,271100.0],["2026-01-16",14.1662,14.5843,14.0981,14.2245,265400.0],["2026-01-20",14.2148,14.5162,14.2148,14.3996,217500.0],["2026-01-21",14.6523,15.0802,14.6523,14.8954,311900.0],["2026-01-22",14.8565,14.9246,14.5065,14.7593,393800.0],["2026-01-23",15.1093,15.3427,14.9149,14.9732,315400.0],["2026-01-26",15.1093,15.119,14.6523,14.8857,280500.0],["2026-01-27",14.8176,15.2357,14.7982,15.1677,202800.0],["2026-01-28",15.2454,15.4107,14.8663,15.0704,369900.0],["2026-01-29",15.3913,15.8288,15.121,15.2357,461700.0],["2026-01-30",15.2552,15.6538,15.1677,15.4107,333000.0],["2026-02-02",14.7885,15.5469,14.6232,15.3135,396900.0],["2026-02-03",15.2746,15.7024,15.1968,15.5955,281900.0],["2026-02-04",15.751,16.1497,15.6441,15.9358,394500.0],["2026-02-05",15.7316,15.8395,15.2552,15.6732,309700.0],["2026-02-06",15.7608,16.4705,15.751,16.3441,505200.0],["2026-02-09",16.3441,16.5969,16.2275,16.5386,340500.0],["2026-02-10",16.5775,16.6358,16.0719,16.3538,241100.0],["2026-02-11",16.7233,16.8594,16.4414,16.5289,345500.0],["2026-02-12",16.4219,16.4219,15.6927,16.0135,313300.0],["2026-02-13",15.8969,16.4948,15.7219,16.4316,194400.0],["2026-02-17",16.5969,16.6018,15.9115,16.5289,402200.0],["2026-02-18",16.7719,17.0383,16.6844,16.7622,281400.0],["2026-02-19",16.9956,17.2095,16.9275,17.0733,316300.0],["2026-02-20",17.015,17.3747,16.8497,17.122,267600.0],["2026-02-23",17.1414,17.3456,16.4316,16.5483,291300.0],["2026-02-24",16.665,16.665,16.2858,16.6261,239500.0],["2026-02-25",16.5872,16.8108,15.9212,16.3247,226700.0],["2026-02-26",16.0524,16.6115,15.9698,16.49,310600.0],["2026-02-27",16.6261,17.1949,16.3344,17.0442,293000.0],["2026-03-02",17.8852,17.9387,16.9664,17.1025,385500.0],["2026-03-03",17.4039,17.6567,16.8137,17.3456,468800.0],["2026-03-04",17.1608,17.6373,16.9644,17.5789,384300.0],["2026-03-05",16.6164,17.19,16.3344,16.7914,432100.0],["2026-03-06",17.1997,17.3553,16.6455,16.9372,682200.0],["2026-03-09",17.365,17.365,16.6261,16.8692,521700.0],["2026-03-10",16.7817,16.8108,16.2858,16.3441,426600.0],["2026-03-11",16.3052,16.5483,15.5663,16.0427,494900.0],["2026-03-12",16.0524,16.4122,15.8483,16.2858,504400.0],["2026-03-13",16.1788,16.4462,15.9649,16.4414,327700.0],["2026-03-16",16.3636,16.3684,15.9844,16.0233,283900.0],["2026-03-17",16.0233,16.6747,15.9844,16.4025,405400.0],["2026-03-18",16.4608,16.5678,16.1302,16.1497,401800.0],["2026-03-19",16.2372,16.6747,16.1691,16.5094,529800.0],["2026-03-20",16.5975,16.7542,16.1471,16.4605,1614800.0],["2026-03-23",15.8827,16.2744,15.5988,15.9317,691800.0],["2026-03-24",16.0394,16.6161,16.01,16.4409,413400.0],["2026-03-25",16.245,16.5094,15.9415,16.5094,337100.0],["2026-03-26",16.6465,16.9794,16.529,16.529,540600.0],["2026-03-27",16.6563,16.9011,16.5975,16.7836,459900.0],["2026-03-30",16.8815,16.9794,16.5486,16.6661,461800.0],["2026-03-31",16.6759,16.8815,15.8827,15.9708,580900.0],["2026-04-01",15.5302,15.8093,14.7116,14.8448,684400.0],["2026-04-02",15.3442,15.5988,15.0308,15.1287,405200.0],["2026-04-06",15.0308,15.3246,14.977,15.1777,298500.0],["2026-04-07",15.256,15.5792,15.256,15.5204,333800.0],["2026-04-08",14.4335,14.9721,14.0731,14.9623,444100.0],["2026-04-09",14.9819,15.4812,14.8369,15.0602,776200.0],["2026-04-10",14.9623,15.1875,14.9035,15.1091,279200.0],["2026-04-13",15.4029,15.5106,15.0896,15.1483,334800.0],["2026-04-14",14.9427,15.0798,14.4237,14.4825,420600.0],["2026-04-15",14.3943,14.5902,14.3747,14.551,214500.0],["2026-04-16",14.551,14.7566,14.5412,14.6587,320300.0],["2026-04-17",14.0663,14.1153,13.6208,14.081,479800.0],["2026-04-20",14.1202,14.3062,14.0026,14.1593,254000.0],["2026-04-21",14.2083,14.4727,14.1691,14.4041,264200.0],["2026-04-22",14.4237,14.7468,14.4237,14.7468,259200.0],["2026-04-23",14.7468,15.0896,14.7468,14.9133,285000.0],["2026-04-24",14.8056,14.9084,14.7175,14.786,296200.0],["2026-04-27",14.9427,15.0994,14.8448,14.9623,278300.0],["2026-04-28",15.2169,15.3246,15.0406,15.1875,222600.0],["2026-04-29",15.3148,15.4127,15.1679,15.3246,377600.0],["2026-04-30",14.9721,15.354,14.9525,15.2267,284700.0],["2026-05-01",15.07,15.07,14.6098,15.021,400700.0],["2026-05-04",15.07,15.5694,14.9721,15.5596,463500.0],["2026-05-05",15.3833,15.5302,15.1336,15.1385,239400.0],["2026-05-06",14.5314,14.7762,14.1593,14.1789,440800.0],["2026-05-07",14.8448,15.305,14.3943,14.6783,438500.0],["2026-05-08",14.4825,14.5902,14.0712,14.1202,370300.0],["2026-05-11",14.365,14.8448,14.3444,14.8252,365700.0],["2026-05-12",14.9329,14.9329,14.5951,14.7077,252200.0],["2026-05-13",14.6587,14.6881,14.3845,14.5706,243600.0],["2026-05-14",14.5412,14.8839,14.5412,14.7566,237300.0],["2026-05-15",14.8839,15.0406,14.7909,14.9525,506900.0],["2026-05-18",14.9329,15.2218,14.8546,14.9819,330400.0],["2026-05-19",14.9623,15.6673,14.8546,15.54,594000.0],["2026-05-20",15.48,16.09,15.38,15.52,422700.0],["2026-05-21",15.74,15.76,15.23,15.31,373800.0],["2026-05-22",15.37,15.47,15.08,15.3,318300.0],["2026-05-26",15.07,15.3,14.71,14.74,324800.0],["2026-05-27",14.42,14.539,14.15,14.16,321100.0],["2026-05-28",14.35,14.48,14.0,14.47,559200.0],["2026-05-29",14.39,14.69,14.28,14.67,515800.0],["2026-06-01",14.97,15.49,14.96,15.23,401500.0],["2026-06-02",15.14,15.32,15.05,15.23,275100.0],["2026-06-03",15.45,15.56,15.29,15.36,303300.0],["2026-06-04",15.25,15.67,15.23,15.65,247900.0],["2026-06-05",15.63,15.63,14.75,14.81,252000.0],["2026-06-08",14.91,15.27,14.91,15.12,223800.0],["2026-06-09",14.95,15.04,14.603,14.84,288600.0],["2026-06-10",15.12,15.535,15.09,15.3,249900.0],["2026-06-11",15.51,15.52,14.77,14.8,283700.0],["2026-06-12",14.6,15.16,14.6,15.05,215700.0],["2026-06-15",14.4,14.565,14.2,14.21,318800.0],["2026-06-16",14.05,14.239,13.851,14.09,337200.0],["2026-06-17",14.07,14.28,14.04,14.14,321200.0],["2026-06-18",13.97,14.14,13.73,14.02,858100.0],["2026-06-22",14.09,14.27,13.75,13.89,311700.0],["2026-06-23",14.05,14.14,13.81,14.01,285200.0],["2026-06-24",13.68,13.82,13.49,13.74,309300.0],["2026-06-25",13.53,13.73,13.5,13.57,289700.0],["2026-06-26",13.5,13.715,13.4,13.51,796500.0],["2026-06-29",13.85,13.965,13.695,13.8,354389.0],["2026-07-13",13.71,13.99,13.55,13.7,333693.442721],["2026-07-14",13.79,13.88,13.6,13.7,267082.553724],["2026-07-15",13.65,13.715,13.43,13.64,210758.73488],["2026-07-16",13.72,13.85,13.56,13.62,199414.364092],["2026-07-17",13.91,13.92,13.63,13.63,372196.67851],["2026-07-20",13.48,13.82,13.415,13.67,268024.219671],["2026-07-21",13.7,13.86,13.65,13.82,207158.089644],["2026-07-22",14,14.08,13.92,14,253524.240293],["2026-07-23",14.35,14.37,14.11,14.19,354659.932355],["2026-07-24",14.17,14.27,13.77,13.82,214983.543105],["2026-07-27",13.42,13.64,13.35,13.43,256934.780438],["2026-07-28",13.53,13.55,13.15,13.15,243032.064362],["2026-07-29",13.5,13.67,13.44,13.63,363662.215711],["2026-07-30",13.45,13.62,13.41,13.57,175821.589339],["2026-07-31",13.65,13.95,13.54,13.92,228336.813371],["2026-08-03",13.67,13.81,13.58,13.63,295646.887892],["2026-08-04",13.38,13.61,13.23,13.55,373669.906564],["2026-08-05",13.63,13.635,13.2,13.2,373293.986534],["2026-08-06",13.36,13.59,13.07,13.44,465091.141655],["2026-08-07",13.33,13.71,13.29,13.62,350255.319181]]}