{"t":"YRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-12-18",8.9139,9.2616,7.4431,8.1117,5366800.0],["2015-12-21",8.2899,8.4593,8.1117,8.2988,471000.0],["2015-12-22",8.4236,8.5574,8.2275,8.5574,192900.0],["2015-12-23",8.486,8.5574,8.3345,8.4236,137600.0],["2015-12-24",8.5128,8.5484,8.3345,8.4682,61700.0],["2015-12-28",8.388,8.8961,8.388,8.8693,336200.0],["2015-12-29",8.8248,9.1635,8.7445,8.7802,556900.0],["2015-12-30",8.7535,8.7535,8.281,8.495,199900.0],["2015-12-31",8.4682,8.7,8.3167,8.4236,304500.0],["2016-01-04",8.2721,8.4593,7.9334,7.9869,402600.0],["2016-01-05",8.0314,8.3078,7.3985,7.5144,393800.0],["2016-01-06",7.559,7.8442,7.4431,7.5233,662700.0],["2016-01-07",7.452,7.4877,6.6854,6.8102,1022600.0],["2016-01-08",6.9528,7.1311,5.901,6.5785,697800.0],["2016-01-11",6.6052,6.6052,5.8832,5.8832,574200.0],["2016-01-12",5.9723,6.3734,5.9723,6.32,244200.0],["2016-01-13",6.311,6.4626,6.1506,6.2219,155400.0],["2016-01-14",6.4537,6.6854,6.139,6.6052,154800.0],["2016-01-15",6.3556,6.6765,5.6514,6.6676,189700.0],["2016-01-19",6.5963,6.6854,6.4269,6.5874,62300.0],["2016-01-20",6.418,6.5072,5.8832,6.2932,146000.0],["2016-01-21",6.2932,6.2932,6.0971,6.2397,78100.0],["2016-01-22",6.3467,6.3734,6.2567,6.3021,38500.0],["2016-01-25",6.3369,6.3378,6.1773,6.2397,72300.0],["2016-01-26",6.1952,6.2397,5.901,6.1149,118900.0],["2016-01-27",6.2219,6.2219,6.0347,6.1773,64600.0],["2016-01-28",6.2041,6.213,6.0258,6.0436,70500.0],["2016-01-29",6.0615,6.1863,5.9991,6.0793,47300.0],["2016-02-01",6.0615,6.1328,5.4464,5.4821,334300.0],["2016-02-02",5.491,5.5979,4.1895,4.35,626800.0],["2016-02-03",4.7511,4.7511,4.1539,4.3143,828600.0],["2016-02-04",4.35,4.5015,4.1004,4.1895,531900.0],["2016-02-05",4.1895,4.1895,3.833,3.8865,188000.0],["2016-02-08",3.7438,4.1405,3.5834,3.6636,223400.0],["2016-02-09",3.5923,3.6636,3.3071,3.414,478200.0],["2016-02-10",3.3962,3.5656,3.3338,3.3516,169000.0],["2016-02-11",3.3071,3.3071,3.0307,3.1734,400700.0],["2016-02-12",3.2268,3.3427,2.9862,3.2803,347100.0],["2016-02-16",3.4764,4.0647,3.3873,3.8508,436900.0],["2016-02-17",4.0023,4.2698,3.7706,3.7973,514000.0],["2016-02-18",3.7973,4.0023,3.5745,3.9399,594000.0],["2016-02-19",4.0023,4.3411,3.8686,4.2787,528000.0],["2016-02-22",4.4035,5.1255,4.3366,4.9294,466200.0],["2016-02-23",4.8848,5.2503,4.8581,5.0988,355400.0],["2016-02-24",4.9116,4.9918,4.6976,4.9026,283600.0],["2016-02-25",4.7957,5.2057,4.6263,5.2057,269300.0],["2016-02-26",5.2146,5.5979,5.1995,5.5088,364600.0],["2016-02-29",5.5088,5.5712,5.1924,5.3038,131100.0],["2016-03-01",5.384,5.4107,5.179,5.2592,53300.0],["2016-03-02",5.3483,5.384,5.2681,5.3394,66100.0],["2016-03-03",5.3483,5.3483,5.2236,5.3305,93000.0],["2016-03-04",5.2949,5.3305,4.7547,4.7868,155100.0],["2016-03-07",4.8403,5.0631,4.7957,4.9026,272200.0],["2016-03-08",4.8403,5.2503,4.8403,5.1968,243100.0],["2016-03-09",5.2236,5.6158,5.0141,5.5623,591900.0],["2016-03-10",5.6158,7.559,5.5623,7.0866,1706300.0],["2016-03-11",7.1579,7.5233,6.7924,7.2114,665200.0],["2016-03-14",7.149,7.2559,6.6854,6.8637,475800.0],["2016-03-15",6.9083,7.1222,6.6043,6.6854,244500.0],["2016-03-16",6.8013,6.8708,6.4893,6.5785,168600.0],["2016-03-17",6.4626,7.0152,6.4626,6.8637,316900.0],["2016-03-18",6.9261,7.969,6.8637,7.7105,669000.0],["2016-03-21",7.7105,8.9496,7.7105,8.2899,1235800.0],["2016-03-22",8.2008,8.6287,7.7551,8.5306,447500.0],["2016-03-23",8.6019,8.6465,7.9334,8.1651,290900.0],["2016-03-24",7.8264,8.7356,7.6838,8.5484,415500.0],["2016-03-28",8.4771,8.905,8.4263,8.8783,329600.0],["2016-03-29",8.8248,8.905,8.5841,8.905,328000.0],["2016-03-30",8.8961,10.6789,8.8783,10.563,1511500.0],["2016-03-31",10.6075,10.6075,10.0068,10.3758,397200.0],["2016-04-01",10.0905,11.5703,9.9034,11.4187,664600.0],["2016-04-04",11.4722,12.9252,11.3652,12.5864,1081100.0],["2016-04-05",12.5775,13.255,10.8037,11.0622,989300.0],["2016-04-06",11.1513,11.9001,10.5897,11.2494,1056600.0],["2016-04-07",11.3207,11.4633,9.7875,9.8499,912200.0],["2016-04-08",10.0192,10.3936,9.2081,9.8053,1161300.0],["2016-04-11",9.7964,11.0978,9.7429,9.9568,1188800.0],["2016-04-12",10.0192,10.4738,10.0192,10.3045,617100.0],["2016-04-13",10.6165,10.7858,10.1619,10.7591,556400.0],["2016-04-14",10.9195,11.2761,10.5095,10.9195,525200.0],["2016-04-15",10.7145,11.0354,10.7145,10.7769,225100.0],["2016-04-18",10.5273,10.5273,8.9852,9.6359,1631200.0],["2016-04-19",9.841,9.841,9.2794,9.6359,404600.0],["2016-04-20",9.4666,9.9479,9.2437,9.2437,403700.0],["2016-04-21",9.3596,9.6894,9.1813,9.4933,372600.0],["2016-04-22",9.5468,10.6967,9.5468,10.3669,814900.0],["2016-04-25",10.4293,11.6683,10.4293,11.1156,1236400.0],["2016-04-26",11.4098,11.5346,10.4738,10.973,438800.0],["2016-04-27",10.9285,10.9819,10.4025,10.4917,230900.0],["2016-04-28",10.6878,11.4365,10.5184,10.7947,532600.0],["2016-04-29",10.8313,11.1424,10.7056,10.9998,310300.0],["2016-05-02",11.0176,11.1335,10.2064,10.2599,373100.0],["2016-05-03",10.3401,10.6075,10.1619,10.3045,201100.0],["2016-05-04",10.2956,10.973,10.2243,10.4382,225900.0],["2016-05-05",10.5006,10.7591,10.3482,10.5541,310600.0],["2016-05-06",10.5897,10.875,10.5006,10.6521,167700.0],["2016-05-09",10.4917,10.6432,9.4577,9.529,670900.0],["2016-05-10",9.6181,10.1619,9.4577,9.4755,518800.0],["2016-05-11",9.5735,10.1529,9.1992,10.0281,496900.0],["2016-05-12",10.8839,11.4098,9.7162,9.9657,1552000.0],["2016-05-13",9.9657,9.9836,8.9335,9.2437,915400.0],["2016-05-16",9.5201,9.6181,9.0922,9.2705,229100.0],["2016-05-17",9.2705,9.3418,9.012,9.1011,213900.0],["2016-05-18",9.1724,9.734,9.003,9.4666,404300.0],["2016-05-19",9.3863,10.1351,9.1662,9.8499,444600.0],["2016-05-20",10.0192,10.7858,9.8499,10.5184,634700.0],["2016-05-23",10.6075,11.1424,10.6075,11.0711,647800.0],["2016-05-24",11.1424,11.392,10.8037,11.3652,557800.0],["2016-05-25",11.3652,12.2477,11.3652,12.0694,741000.0],["2016-05-26",12.0694,12.4706,11.7842,12.1229,478100.0],["2016-05-27",12.0873,13.2372,11.7842,12.7825,680300.0],["2016-05-31",13.0856,14.084,12.4884,12.9252,969100.0],["2016-06-01",13.1569,13.9235,13.0241,13.6828,597900.0],["2016-06-02",13.6383,14.8327,13.353,14.7079,728600.0],["2016-06-03",14.7525,15.5102,13.9414,14.1999,701500.0],["2016-06-06",14.3157,15.0199,12.9252,13.4333,581500.0],["2016-06-07",13.4333,13.8469,13.148,13.2461,286300.0],["2016-06-08",13.3709,14.8862,13.1569,14.8862,581800.0],["2016-06-09",14.6723,15.2695,13.9592,14.0572,362600.0],["2016-06-10",13.9859,14.1918,13.4689,13.5224,308000.0],["2016-06-13",13.1926,13.3709,11.7664,11.9268,698000.0],["2016-06-14",11.9179,12.2495,11.4989,11.7574,428100.0],["2016-06-15",11.7664,12.836,11.7574,12.8271,541000.0],["2016-06-16",12.4795,12.7023,12.1229,12.3458,373300.0],["2016-06-17",12.5508,12.6132,12.2923,12.4973,371600.0],["2016-06-20",12.4795,13.5848,12.4795,12.9073,333000.0],["2016-06-21",13.1748,13.6383,12.836,13.4511,428200.0],["2016-06-22",13.5759,13.5759,12.9341,12.9786,238900.0],["2016-06-23",13.041,13.3709,12.9965,13.2104,282700.0],["2016-06-24",12.3725,13.3521,11.5881,11.9001,764400.0],["2016-06-27",12.0605,12.5561,11.4811,11.8912,320500.0],["2016-06-28",12.3547,12.4795,11.4187,12.4616,445800.0],["2016-06-29",12.4795,12.6577,12.0427,12.1586,332500.0],["2016-06-30",12.1675,12.426,12.0516,12.3903,187000.0],["2016-07-01",12.2388,13.1926,12.2388,12.9252,344000.0],["2016-07-05",12.9697,14.1107,12.7469,14.0929,572900.0],["2016-07-06",14.0751,14.9308,13.8344,14.6188,680300.0],["2016-07-07",14.7882,15.118,13.3709,13.4957,439900.0],["2016-07-08",13.5135,14.2177,13.4154,14.0751,295500.0],["2016-07-11",14.5653,14.806,13.8166,14.0572,290100.0],["2016-07-12",14.396,16.2055,13.8611,15.9202,1201900.0],["2016-07-13",15.6706,17.2662,15.6706,16.9899,879800.0],["2016-07-14",16.776,17.1949,16.1431,16.2501,331600.0],["2016-07-15",16.9453,18.8797,16.3124,18.1576,757800.0],["2016-07-18",18.5677,19.878,16.6155,16.8384,1225000.0],["2016-07-19",17.0077,18.6033,16.776,17.9526,619900.0],["2016-07-20",18.3626,19.468,18.0738,19.4412,572800.0],["2016-07-21",19.4412,20.7248,18.7281,19.2719,757100.0],["2016-07-22",19.468,19.8513,18.5053,19.1203,495300.0],["2016-07-25",19.0134,19.0936,18.5231,18.7014,245900.0],["2016-07-26",18.7192,20.3237,18.7192,19.6908,750100.0],["2016-07-27",20.1454,20.2702,19.3343,19.5125,286600.0],["2016-07-28",19.6106,20.8942,19.6106,20.8051,372400.0],["2016-07-29",20.9477,23.1762,20.8585,22.8553,796300.0],["2016-08-01",23.711,26.6348,23.3812,25.2264,1084700.0],["2016-08-02",26.198,27.3033,22.2937,22.4809,1487500.0],["2016-08-03",22.5968,24.0675,21.126,21.2686,957400.0],["2016-08-04",21.7499,23.0621,20.9833,22.3472,548700.0],["2016-08-05",22.7216,23.0861,21.2953,21.6608,741800.0],["2016-08-08",22.2313,22.3204,20.5109,20.9299,424900.0],["2016-08-09",21.6162,24.5222,20.9477,24.0675,974800.0],["2016-08-10",26.9022,29.2822,25.2353,27.3033,1980400.0],["2016-08-11",28.2214,28.9702,25.4849,25.4849,1102400.0],["2016-08-12",25.8503,26.1267,24.2458,24.9144,748200.0],["2016-08-15",25.4136,31.6355,25.2986,31.4215,1392800.0],["2016-08-16",31.0561,37.7415,28.4978,29.7725,2863700.0],["2016-08-17",30.6638,33.5965,30.3519,31.7513,1232600.0],["2016-08-18",33.6411,34.479,32.0901,33.4272,1215900.0],["2016-08-19",33.4004,33.9352,31.9385,32.6695,863200.0],["2016-08-22",32.2327,32.6249,29.924,30.129,1053800.0],["2016-08-23",30.2449,31.6444,27.7223,28.0253,1546600.0],["2016-08-24",27.8114,27.8114,21.7054,21.8569,5081100.0],["2016-08-25",21.2686,24.95,19.6552,21.8658,4084800.0],["2016-08-26",21.224,23.6219,21.0288,23.0335,1482700.0],["2016-08-29",23.9784,26.0464,23.7556,24.4598,1754600.0],["2016-08-30",25.6988,26.2871,23.3812,23.9784,1802700.0],["2016-08-31",23.6129,23.6129,21.2508,21.4736,1620300.0],["2016-09-01",21.5271,21.5761,17.917,18.1844,2538200.0],["2016-09-02",18.327,19.8067,18.3181,19.4858,1622100.0],["2016-09-06",20.0741,21.1616,19.0758,20.5555,1066700.0],["2016-09-07",20.3861,21.3755,20.0206,20.1989,715700.0],["2016-09-08",20.0652,20.0652,18.9064,18.9421,588600.0],["2016-09-09",18.6835,18.7014,18.0952,18.2824,511600.0],["2016-09-12",17.8278,19.6106,16.7581,19.5036,845100.0],["2016-09-13",19.2986,19.7621,18.015,18.7014,751900.0],["2016-09-14",18.7014,19.468,18.3261,18.5766,466000.0],["2016-09-15",18.4874,19.0668,18.122,18.6657,453400.0],["2016-09-16",18.4161,19.878,18.3849,19.8156,1260700.0],["2016-09-19",20.1454,20.9477,18.7994,18.8707,1161300.0],["2016-09-20",19.2719,19.3432,18.7459,19.1114,591500.0],["2016-09-21",19.1025,19.3254,17.5961,18.4607,1312000.0],["2016-09-22",18.4874,18.7103,17.917,18.5409,811600.0],["2016-09-23",18.7014,18.7014,18.1309,18.4874,621300.0],["2016-09-26",18.1309,19.2318,17.9704,18.8707,973500.0],["2016-09-27",19.0401,22.5968,18.7816,22.2848,2789600.0],["2016-09-28",22.4185,24.0586,20.7248,21.4558,2841900.0],["2016-09-29",21.6608,22.2224,20.6803,21.4379,962700.0],["2016-09-30",21.3399,22.4541,20.6803,21.1081,1056500.0],["2016-10-03",21.1794,22.9087,20.8853,22.258,878700.0],["2016-10-04",22.2848,22.5531,21.3934,21.4736,624800.0],["2016-10-05",21.5717,23.5318,21.5717,23.0781,1217600.0],["2016-10-06",23.1583,24.5667,23.1583,24.335,1695400.0],["2016-10-07",24.7094,24.8074,22.8553,23.5238,905100.0],["2016-10-10",23.5238,25.0303,23.5238,24.9946,748000.0],["2016-10-11",24.9857,24.9857,23.5327,24.1478,677500.0],["2016-10-12",24.2013,24.852,23.366,23.506,628600.0],["2016-10-13",22.472,24.2093,21.4977,23.8447,580000.0],["2016-10-14",24.4419,26.0108,23.8893,25.7612,1088400.0],["2016-10-17",25.4046,26.5189,25.1818,25.7345,539000.0],["2016-10-18",26.2515,27.7579,24.7896,24.9946,1040000.0],["2016-10-19",25.7968,27.3211,25.2264,26.091,635400.0],["2016-10-20",26.2871,27.2578,25.6034,26.5813,428700.0],["2016-10-21",26.5813,27.1669,26.1712,26.9824,199600.0],["2016-10-24",27.027,28.5245,27.027,27.5796,624200.0],["2016-10-25",27.6242,28.3997,26.9289,27.4994,380000.0],["2016-10-26",27.9362,28.1234,26.0197,26.2604,697100.0],["2016-10-27",26.3317,26.608,24.5132,25.0748,605800.0],["2016-10-28",24.95,25.2353,23.711,25.164,432700.0],["2016-10-31",25.3155,26.296,25.2433,25.8503,330400.0],["2016-11-01",26.1712,26.5314,22.677,23.2118,809100.0],["2016-11-02",23.6575,23.6575,22.2848,23.1762,432100.0],["2016-11-03",22.9801,24.2458,22.8642,23.8982,327500.0],["2016-11-04",23.9071,24.7896,23.7556,24.54,344600.0],["2016-11-07",25.3155,26.4565,25.3155,26.3852,470300.0],["2016-11-08",26.3852,26.92,25.057,25.4938,356600.0],["2016-11-09",24.3706,26.3584,24.2815,26.0108,280100.0],["2016-11-10",26.3317,27.4459,25.2442,26.0464,617500.0],["2016-11-11",25.9216,26.2871,24.8787,26.2336,337600.0],["2016-11-14",26.2336,27.2766,26.2336,27.232,457500.0],["2016-11-15",27.6331,27.8916,26.0554,27.0091,851700.0],["2016-11-16",29.3089,29.9686,25.4046,25.8503,1462900.0],["2016-11-17",25.9484,26.4208,24.5222,25.1996,565300.0],["2016-11-18",25.4046,26.5367,25.2353,26.198,657400.0],["2016-11-21",25.9573,26.6972,25.0392,26.1891,428600.0],["2016-11-22",26.403,26.6865,24.8698,24.9589,672700.0],["2016-11-23",25.2264,25.3244,24.1754,25.1283,316800.0],["2016-11-25",25.1818,25.3512,24.5917,24.8163,97500.0],["2016-11-28",24.6024,25.27,24.2458,24.8341,427500.0],["2016-11-29",25.1818,27.1874,24.5935,26.0019,1066300.0],["2016-11-30",26.5813,26.92,25.1907,25.2888,541600.0],["2016-12-01",25.262,26.0286,24.2637,24.3885,337300.0],["2016-12-02",24.5222,24.9233,23.0781,23.6664,497900.0],["2016-12-05",23.6397,24.7628,23.2207,24.3706,317300.0],["2016-12-06",24.2458,24.8074,23.6486,24.0497,459700.0],["2016-12-07",24.0052,25.1372,23.7377,24.228,299600.0],["2016-12-08",24.1834,25.9395,24.1032,25.6453,729800.0],["2016-12-09",25.8949,26.296,24.8876,25.0481,609300.0],["2016-12-12",24.8163,25.1729,23.2831,25.0837,369000.0],["2016-12-13",25.0481,25.2888,23.8625,24.0141,729700.0],["2016-12-14",24.0934,24.3858,23.6664,23.9606,254100.0],["2016-12-15",24.0319,24.5034,23.7297,23.8714,324000.0],["2016-12-16",24.2191,24.3617,22.7037,22.7037,616200.0],["2016-12-19",23.0959,23.0959,20.4307,20.609,849100.0],["2016-12-20",21.0457,21.0457,19.0579,19.1649,959900.0],["2016-12-21",19.0312,21.0992,18.9153,20.3237,885400.0],["2016-12-22",20.6357,21.2597,20.1454,20.2524,504300.0],["2016-12-23",20.2257,20.4761,19.4412,19.78,279500.0],["2016-12-27",19.6106,20.1784,19.566,19.878,168000.0],["2016-12-28",19.9404,20.4218,19.6552,20.0117,285100.0],["2016-12-29",19.8334,20.3237,18.9331,19.1649,321400.0],["2016-12-30",19.1649,19.3779,18.2735,18.4696,477100.0],["2017-01-03",19.3075,19.5215,18.7994,19.0223,315000.0],["2017-01-04",19.4056,19.5928,18.8529,19.4858,322600.0],["2017-01-05",19.878,20.3915,19.3967,20.2346,544800.0],["2017-01-06",20.1454,20.1918,19.3521,19.9493,435400.0],["2017-01-09",20.0563,20.3817,19.5749,19.8958,438300.0],["2017-01-10",20.0563,20.6714,19.6284,20.19,448900.0],["2017-01-11",20.1633,20.502,19.878,20.2167,185900.0],["2017-01-12",20.083,20.1811,19.0045,19.6908,428600.0],["2017-01-13",19.6373,20.2257,19.2184,19.5571,484100.0],["2017-01-17",19.8513,19.878,19.3432,19.3967,185400.0],["2017-01-18",19.4323,19.7889,18.6301,18.6479,489700.0],["2017-01-19",18.8975,19.2808,18.4874,18.7014,374000.0],["2017-01-20",18.7549,18.8797,18.4072,18.6122,221800.0],["2017-01-23",18.5409,19.3075,17.6941,19.3075,700300.0],["2017-01-24",19.4145,19.6017,18.9242,18.9866,384600.0],["2017-01-25",18.8975,19.2335,18.7486,18.9242,225800.0],["2017-01-26",19.0401,19.2362,18.8797,18.9688,360500.0],["2017-01-27",19.2273,19.2273,18.7459,18.9242,522100.0],["2017-01-30",18.9242,19.0668,17.8367,17.9437,431300.0],["2017-01-31",17.8635,18.8351,17.7387,18.8351,568000.0],["2017-02-01",18.844,20.6981,18.844,20.6357,696800.0],["2017-02-02",20.6803,22.0798,20.3237,21.8123,666300.0],["2017-02-03",21.9282,21.9282,20.6268,20.8407,553400.0],["2017-02-06",20.814,21.2508,19.1738,19.2986,718500.0],["2017-02-07",19.673,20.0563,19.1203,19.6463,500400.0],["2017-02-08",19.5928,20.4574,19.1836,20.2078,688200.0],["2017-02-09",20.3237,20.3861,19.5215,20.0385,282700.0],["2017-02-10",19.9404,20.4663,19.7354,20.4128,332800.0],["2017-02-13",20.4128,21.7856,20.1989,20.8496,743100.0],["2017-02-14",20.8407,21.7499,20.8407,21.2775,478100.0],["2017-02-15",21.3845,21.4023,20.7694,21.0814,282400.0],["2017-02-16",21.1705,21.8391,21.019,21.741,799000.0],["2017-02-17",21.7588,22.1421,21.331,22.1421,379800.0],["2017-02-21",22.2759,22.2848,21.7054,22.0798,471700.0],["2017-02-22",22.0352,22.9979,21.4469,22.9177,630800.0],["2017-02-23",22.7126,22.989,20.8675,21.2953,760500.0],["2017-02-24",21.1705,21.9104,20.8407,21.9104,462300.0],["2017-02-27",22.0084,22.1332,21.2686,21.3934,380200.0],["2017-02-28",21.1705,21.5984,20.707,21.2151,257800.0],["2017-03-01",21.4469,21.9683,21.4023,21.7945,191300.0],["2017-03-02",21.8391,22.6859,21.6965,22.6413,376300.0],["2017-03-03",22.4185,24.0676,22.3293,23.8714,898700.0],["2017-03-06",24.121,24.9589,23.3856,24.8341,624800.0],["2017-03-07",25.1372,26.198,24.893,26.1356,867100.0],["2017-03-08",26.1712,27.8114,26.1712,27.0894,776800.0],["2017-03-09",27.6331,28.2036,24.6113,24.8074,1021900.0],["2017-03-10",24.8431,26.2515,24.7985,25.1907,590900.0],["2017-03-13",25.5205,25.8325,24.6113,25.0837,528100.0],["2017-03-14",25.5651,25.7701,24.7807,25.5383,721200.0],["2017-03-15",25.3601,26.296,25.0124,26.1088,730100.0],["2017-03-16",25.0837,27.1874,22.7661,22.8642,2303500.0],["2017-03-17",23.3544,23.7734,20.6357,20.7872,1728800.0],["2017-03-20",20.8942,22.2848,20.814,22.0798,926200.0],["2017-03-21",22.3739,22.677,20.7961,21.2151,833300.0],["2017-03-22",21.5538,21.7767,20.912,21.7232,370700.0],["2017-03-23",21.6162,22.2759,21.0368,22.1511,552000.0],["2017-03-24",22.2848,22.8018,21.6786,22.2313,570200.0],["2017-03-27",22.0174,22.6235,21.4469,22.3293,370900.0],["2017-03-28",22.2848,22.6404,21.7143,21.8926,425500.0],["2017-03-29",22.0084,22.5433,21.9282,22.0708,327800.0],["2017-03-30",22.3026,22.4452,21.946,22.3204,245700.0],["2017-03-31",22.2045,22.4541,21.8391,22.365,258800.0],["2017-04-03",22.463,23.3188,22.3472,22.8909,445400.0],["2017-04-04",23.2653,23.2653,22.0619,22.6592,282900.0],["2017-04-05",22.6681,23.0781,21.9817,21.9817,222600.0],["2017-04-06",22.258,22.258,21.8391,21.9371,167200.0],["2017-04-07",21.8391,22.4274,21.7588,22.1956,322000.0],["2017-04-10",22.1243,22.6921,22.0815,22.57,187200.0],["2017-04-11",22.5522,22.611,21.7767,21.9371,255800.0],["2017-04-12",21.8302,22.0887,21.5895,21.6875,136500.0],["2017-04-13",21.8569,21.8569,21.3934,21.4023,175800.0],["2017-04-17",21.3934,21.6519,20.7427,21.3221,308800.0],["2017-04-18",21.1527,21.1705,20.7694,20.9209,129200.0],["2017-04-19",20.9031,21.1705,20.6803,20.8318,228100.0],["2017-04-20",20.8853,21.1973,20.6624,20.6892,195200.0],["2017-04-21",20.7516,21.2597,20.6624,21.0636,240200.0],["2017-04-24",21.3845,21.6162,21.0948,21.536,134100.0],["2017-04-25",21.6875,22.2848,21.6162,21.9639,232100.0],["2017-04-26",22.0263,22.2848,21.4558,21.4647,201300.0],["2017-04-27",21.5003,22.0797,21.5003,21.9282,133900.0],["2017-04-28",22.1065,22.4096,21.9639,22.2491,306200.0],["2017-05-01",22.472,22.6413,21.9282,22.1511,325000.0],["2017-05-02",22.1956,22.5611,22.053,22.1065,418300.0],["2017-05-03",22.2224,22.4274,21.3934,21.5003,413700.0],["2017-05-04",21.4647,21.799,21.3042,21.4469,377700.0],["2017-05-05",21.4469,21.6751,21.331,21.5984,315900.0],["2017-05-08",21.6519,21.6875,21.126,21.3042,193000.0],["2017-05-09",21.2418,22.6413,21.1973,21.6073,479300.0],["2017-05-10",21.5717,22.2402,21.5627,21.7054,432600.0],["2017-05-11",21.6965,21.6965,21.0368,21.2062,443300.0],["2017-05-12",21.2062,21.3934,21.1349,21.3042,304800.0],["2017-05-15",21.3934,21.5003,21.1705,21.3845,393500.0],["2017-05-16",21.3934,22.16,21.3042,22.0084,639400.0],["2017-05-17",21.8489,21.9728,20.2881,20.5109,588500.0],["2017-05-18",20.609,21.4914,20.5198,20.9031,545500.0],["2017-05-19",21.3755,21.8658,21.1438,21.4023,778900.0],["2017-05-22",22.7305,23.7288,20.7783,21.0636,2479600.0],["2017-05-23",21.3934,21.8836,20.9477,21.126,768400.0],["2017-05-24",21.1794,21.7232,21.0457,21.5003,438300.0],["2017-05-25",21.5538,21.9193,21.2953,21.4736,293700.0],["2017-05-26",21.4023,21.5182,21.1884,21.2418,260500.0],["2017-05-30",21.0992,21.3042,20.8585,21.2953,265600.0],["2017-05-31",21.3399,21.3488,20.502,20.6624,485300.0],["2017-06-01",20.7337,21.3845,20.6624,21.2418,358400.0],["2017-06-02",21.3221,21.3221,20.7248,20.8942,256900.0],["2017-06-05",20.8853,21.5717,20.8585,21.5271,254100.0],["2017-06-06",21.5271,22.0887,21.5003,21.7321,331400.0],["2017-06-07",21.8836,22.3293,21.8391,22.0976,527600.0],["2017-06-08",22.4096,22.463,21.5396,22.1511,285500.0],["2017-06-09",22.2402,22.3204,21.1616,21.331,427200.0],["2017-06-12",21.429,21.79,21.0101,21.536,232800.0],["2017-06-13",21.5627,22.1243,21.5627,21.8302,130700.0],["2017-06-14",21.8391,22.1778,21.536,21.6965,183600.0],["2017-06-15",21.3042,21.5182,21.0636,21.3221,223300.0],["2017-06-16",21.1438,21.3934,20.8585,21.0368,288700.0],["2017-06-19",21.0992,21.429,21.0814,21.3934,135000.0],["2017-06-20",21.4558,21.8123,21.4112,21.4112,180500.0],["2017-06-21",21.4825,21.6608,21.2775,21.5538,187700.0],["2017-06-22",21.3488,21.6162,21.2151,21.3132,138800.0],["2017-06-23",21.2508,22.0174,21.2508,21.8836,307000.0],["2017-06-26",22.0263,22.587,21.9728,22.4541,406300.0],["2017-06-27",22.4363,23.6932,22.1867,22.8018,735400.0],["2017-06-28",22.8642,23.6219,22.1689,22.6859,400900.0],["2017-06-29",22.7929,22.8909,21.8836,22.1332,215500.0],["2017-06-30",22.1511,22.5433,22.0797,22.2848,243200.0],["2017-07-03",22.2491,22.9177,22.0797,22.472,198800.0],["2017-07-05",22.5433,23.1316,22.4417,23.0781,168800.0],["2017-07-06",23.0514,23.0514,22.3739,22.775,187000.0],["2017-07-07",22.9533,23.4347,22.9444,23.2475,238900.0],["2017-07-10",23.3723,23.4783,22.9622,23.3723,199100.0],["2017-07-11",23.4881,25.6631,23.4881,25.6007,1076300.0],["2017-07-12",25.7255,26.7417,25.6988,26.4921,864000.0],["2017-07-13",26.4921,26.8309,25.2531,25.467,729800.0],["2017-07-14",25.6364,27.6242,25.6364,27.5351,720700.0],["2017-07-17",27.3835,29.3268,27.1874,28.5067,1055100.0],["2017-07-18",28.5067,31.1987,28.5067,31.0828,1092400.0],["2017-07-19",31.2076,32.9101,29.9507,30.9847,1523400.0],["2017-07-20",31.1095,31.6265,28.5691,30.1201,1190500.0],["2017-07-21",29.8616,30.0399,29.1307,29.5763,420500.0],["2017-07-24",29.407,31.8672,28.9702,31.0828,898300.0],["2017-07-25",31.7424,32.0722,30.5212,31.7335,565100.0],["2017-07-26",31.8048,32.509,31.1987,31.6355,373600.0],["2017-07-27",31.7959,32.3664,31.4839,31.6087,644900.0],["2017-07-28",31.582,32.0713,31.1006,31.3056,477900.0],["2017-07-31",31.582,34.3096,31.4661,34.1046,1284400.0],["2017-08-01",32.3397,32.714,28.6136,29.9418,2543300.0],["2017-08-02",29.8527,30.6817,25.9216,27.2498,2006300.0],["2017-08-03",26.9735,28.8721,26.7417,28.6582,763000.0],["2017-08-04",28.988,29.5674,28.3908,29.4605,362000.0],["2017-08-07",29.7992,33.338,29.5585,33.2221,1102100.0],["2017-08-08",33.2756,35.5665,32.123,33.0171,1214400.0],["2017-08-09",32.2683,33.0439,31.377,32.7943,529300.0],["2017-08-10",31.9831,32.7684,31.2254,31.8048,540400.0],["2017-08-11",31.377,34.5236,31.3235,34.4433,705900.0],["2017-08-14",35.1119,37.3047,35.0495,36.6451,1026700.0],["2017-08-15",36.6986,37.5276,35.3089,36.03,644900.0],["2017-08-16",35.7002,36.859,35.4774,36.3777,483500.0],["2017-08-17",35.9765,36.5203,35.1208,35.1654,397700.0],["2017-08-18",35.5041,36.0924,34.0636,35.6645,497900.0],["2017-08-21",35.6556,36.5381,35.1386,35.718,286800.0],["2017-08-22",35.6289,36.1004,34.3631,34.6216,468800.0],["2017-08-23",34.2561,35.3971,33.3558,35.0941,561800.0],["2017-08-24",34.8623,35.5219,33.4272,33.8639,735700.0],["2017-08-25",34.1848,34.7197,33.8381,34.1848,430000.0],["2017-08-28",34.1848,34.2517,32.4466,33.2132,521400.0],["2017-08-29",32.4912,35.3704,32.4288,34.8712,391800.0],["2017-08-30",35.201,35.6556,34.4523,35.4684,274700.0],["2017-08-31",35.6467,35.6556,35.103,35.6556,222400.0],["2017-09-01",35.62,37.0908,35.4417,36.9481,516500.0],["2017-09-05",36.9481,37.3225,34.898,35.103,472200.0],["2017-09-06",35.6467,36.6094,35.5576,36.1815,499300.0],["2017-09-07",36.1816,37.4384,36.1816,37.2512,375900.0],["2017-09-08",37.2512,37.4562,36.6094,36.6629,255600.0],["2017-09-11",37.1353,38.0535,36.8501,38.0267,361600.0],["2017-09-12",38.1426,40.1126,37.7557,39.7471,668200.0],["2017-09-13",39.756,40.1126,38.8825,39.2836,361600.0],["2017-09-14",38.8557,40.0145,38.6774,39.7025,265700.0],["2017-09-15",39.8006,39.9958,39.2212,39.863,241300.0],["2017-09-18",40.0056,40.5289,39.444,40.4602,343200.0],["2017-09-19",40.8881,40.9238,39.6936,40.8614,391300.0],["2017-09-20",40.5583,40.6385,39.3192,40.0324,408900.0],["2017-09-21",39.6936,39.8256,37.6167,38.9627,481300.0],["2017-09-22",38.7844,40.068,38.517,39.8897,358300.0],["2017-09-25",40.068,40.3087,37.2601,37.8484,525800.0],["2017-09-26",37.9822,39.1231,37.4384,37.9019,254400.0],["2017-09-27",38.0624,40.175,37.9732,39.8541,496600.0],["2017-09-28",40.4444,40.4444,38.9594,39.7895,288600.0],["2017-09-29",39.7895,40.472,38.3175,38.6827,326100.0],["2017-10-02",39.2915,39.5589,38.5997,39.0885,223200.0],["2017-10-03",39.3376,42.2245,39.1918,41.9939,606500.0],["2017-10-04",41.8371,41.8371,40.0662,41.007,422200.0],["2017-10-05",41.5051,41.7633,40.2876,41.2653,209600.0],["2017-10-06",40.9055,42.1322,40.5919,42.0585,229300.0],["2017-10-09",42.4643,44.6779,42.1507,43.5526,654200.0],["2017-10-10",43.5342,46.6609,43.0361,43.2759,1097500.0],["2017-10-11",43.4696,45.9415,43.4696,45.0099,593800.0],["2017-10-12",45.4158,46.9192,45.0468,46.6886,471300.0],["2017-10-13",46.3934,47.2973,44.5949,45.9323,565800.0],["2017-10-16",46.3842,47.408,45.4619,47.3158,413600.0],["2017-10-17",47.3619,49.3357,46.6701,47.7862,678000.0],["2017-10-18",48.8837,49.3449,46.6794,48.2104,827900.0],["2017-10-19",46.7624,47.0206,44.4196,46.7993,748300.0],["2017-10-20",47.408,48.6716,46.3012,46.6056,615000.0],["2017-10-23",46.6425,46.9837,44.8993,46.2366,336800.0],["2017-10-24",46.1167,47.0022,45.2866,46.8362,398800.0],["2017-10-25",46.5963,47.2789,42.6395,43.442,815200.0],["2017-10-26",43.6449,44.4934,41.7356,41.9847,680000.0],["2017-10-27",43.2575,43.2575,38.2308,40.3614,1281300.0],["2017-10-30",40.0109,40.1123,37.1701,38.8026,965600.0],["2017-10-31",38.8764,40.6104,38.3691,40.0201,668700.0],["2017-11-01",40.1308,41.7818,38.8118,39.2177,627400.0],["2017-11-02",39.1992,40.3429,38.4521,39.2453,439600.0],["2017-11-03",39.1531,39.891,38.0371,38.5628,317200.0],["2017-11-06",38.6099,39.808,37.8157,39.3284,494200.0],["2017-11-07",39.1992,40.057,37.8249,38.3968,432100.0],["2017-11-08",38.5536,38.8118,37.3546,38.0648,343900.0],["2017-11-09",37.8157,39.3929,36.3953,39.19,682500.0],["2017-11-10",39.5405,40.2101,38.489,39.3929,506700.0],["2017-11-13",39.7895,40.389,37.991,38.5997,525900.0],["2017-11-14",38.9502,39.0332,37.2623,38.5075,743100.0],["2017-11-15",36.4876,38.3691,34.3108,37.8803,1297600.0],["2017-11-16",38.0094,38.7381,37.0779,37.4929,717400.0],["2017-11-17",37.4929,38.4245,36.7089,38.323,780300.0],["2017-11-20",37.5759,41.708,37.3269,41.5973,978100.0],["2017-11-21",39.7987,41.4313,37.6405,41.4128,1606600.0],["2017-11-22",41.0347,41.0439,38.2861,39.3929,951900.0],["2017-11-24",38.7381,38.7381,35.2977,35.3162,1443300.0],["2017-11-27",35.9803,36.4322,34.8181,36.1924,1091500.0],["2017-11-28",35.9895,37.3546,35.2516,37.1885,594900.0],["2017-11-29",37.1793,37.4468,36.091,36.3861,608300.0],["2017-11-30",36.4138,36.9211,35.6482,36.7643,583200.0],["2017-12-01",34.1172,35.8696,32.6783,34.5322,626700.0],["2017-12-04",34.5138,34.8366,30.4647,31.2764,1005800.0],["2017-12-05",31.2395,32.3463,30.0072,32.3463,942100.0],["2017-12-06",32.4385,34.44,32.3002,33.2502,751900.0],["2017-12-07",33.2409,33.9973,32.8351,33.2502,725600.0],["2017-12-08",33.3793,35.5652,33.3793,35.1594,1016800.0],["2017-12-11",35.0856,36.838,34.9011,36.672,476700.0],["2017-12-12",36.6167,37.0871,35.0026,35.1778,497600.0],["2017-12-13",35.4914,37.0612,35.2516,36.9395,301300.0],["2017-12-14",36.7919,38.1109,36.2201,37.8618,487500.0],["2017-12-15",37.8711,38.1754,36.5245,38.1754,562000.0],["2017-12-18",38.1847,38.6458,37.3546,38.489,348200.0],["2017-12-19",38.323,40.5366,37.8526,38.9686,525500.0],["2017-12-20",38.8303,41.3944,38.7934,41.3206,439200.0],["2017-12-21",41.339,41.5051,39.8356,40.2968,360100.0],["2017-12-22",40.5366,40.5366,39.4759,39.6696,131200.0],["2017-12-26",39.6788,40.6196,38.655,40.2138,331800.0],["2017-12-27",40.223,40.4536,39.5128,40.0109,256100.0],["2017-12-28",40.0754,40.5366,39.9002,40.1216,236800.0],["2017-12-29",40.1216,41.2007,39.8633,40.5551,162500.0],["2018-01-02",40.3983,44.0415,40.3983,43.8847,459500.0],["2018-01-03",43.2575,44.2075,42.8056,43.359,512000.0],["2018-01-04",43.3497,43.9954,41.2883,41.9109,483200.0],["2018-01-05",42.7871,42.7871,40.2138,41.1915,427200.0],["2018-01-08",41.1915,41.1915,38.2861,38.7104,576800.0],["2018-01-09",38.9871,39.6512,36.8934,39.4298,620500.0],["2018-01-10",39.439,40.2046,37.7143,38.1201,473600.0],["2018-01-11",37.6681,38.7288,37.0779,38.1385,240900.0],["2018-01-12",38.1939,38.3691,36.4322,36.8934,398500.0],["2018-01-16",37.3269,37.6082,36.2846,36.8288,582200.0],["2018-01-17",36.838,39.439,36.838,38.4245,567200.0],["2018-01-18",38.6274,38.9317,35.6021,35.805,778300.0],["2018-01-19",36.174,36.3308,34.4676,35.0948,555700.0],["2018-01-22",35.3254,36.1463,34.8827,35.556,603900.0],["2018-01-23",35.7866,36.7827,35.5007,35.7681,411800.0],["2018-01-24",35.9803,38.2308,35.0856,38.1293,555100.0],["2018-01-25",38.2953,40.4536,38.1385,39.5774,748500.0],["2018-01-26",39.7618,41.2007,39.3929,40.1953,554600.0],["2018-01-29",39.7618,41.0439,39.1531,39.8264,521800.0],["2018-01-30",39.3652,39.3652,37.8157,38.0371,604800.0],["2018-01-31",38.2861,39.0609,37.0041,37.2808,365000.0],["2018-02-01",36.7089,38.0555,36.2939,37.539,620800.0],["2018-02-02",37.1978,37.5206,35.0856,35.3992,564900.0],["2018-02-05",35.0856,36.2837,34.1633,34.3108,643600.0],["2018-02-06",33.7021,35.5007,33.2317,34.3939,662900.0],["2018-02-07",34.772,35.1409,33.988,34.0526,288500.0],["2018-02-08",34.2555,34.4123,32.4754,32.7429,610800.0],["2018-02-09",33.324,33.8405,32.0788,32.7337,605800.0],["2018-02-12",33.2317,35.3715,33.204,34.9104,373900.0],["2018-02-13",34.9565,35.7405,34.6982,35.1963,253400.0],["2018-02-14",35.0487,37.5206,34.9565,36.8749,446500.0],["2018-02-15",37.0133,37.991,36.8012,37.0317,239000.0],["2018-02-16",37.0502,37.6045,36.4876,36.5244,271200.0],["2018-02-20",35.8143,37.8434,35.7497,37.0502,298100.0],["2018-02-21",37.1516,37.8342,36.3215,36.5982,410800.0],["2018-02-22",36.6075,36.8196,35.1963,35.307,418700.0],["2018-02-23",35.7405,35.9618,34.9657,35.5744,278500.0],["2018-02-26",35.805,36.7735,34.3108,34.8181,455900.0],["2018-02-27",34.9104,35.4177,34.2278,34.855,415500.0],["2018-02-28",35.0948,35.8143,34.8274,34.9288,585300.0],["2018-03-01",35.2609,36.0725,34.4215,35.6759,492300.0],["2018-03-02",35.1778,36.174,34.5165,36.0725,204200.0],["2018-03-05",34.9749,36.5245,34.9749,35.6482,435600.0],["2018-03-06",35.7866,38.0279,35.6298,37.3269,604700.0],["2018-03-07",37.0963,37.6765,36.5337,37.4745,378800.0],["2018-03-08",37.4745,38.3046,36.1555,36.4507,579000.0],["2018-03-09",37.0133,37.5759,36.0725,37.5206,492400.0],["2018-03-12",38.1293,40.675,38.074,40.2507,1008300.0],["2018-03-13",40.2599,40.3614,37.8231,38.9963,1061800.0],["2018-03-14",38.9779,38.9779,37.1885,38.4798,806800.0],["2018-03-15",39.522,40.0201,37.8618,38.7749,965600.0],["2018-03-16",38.9133,40.057,38.7473,39.7803,589600.0],["2018-03-19",39.5405,39.6604,38.3507,39.1439,324400.0],["2018-03-20",39.1254,39.6512,38.1293,39.6327,632500.0],["2018-03-21",39.2822,39.2915,38.4798,38.8211,326900.0],["2018-03-22",38.2769,38.2769,35.5191,35.5929,631800.0],["2018-03-23",38.2769,38.2769,35.2332,35.3531,387200.0],["2018-03-26",35.9711,36.2016,35.4822,36.0817,380500.0],["2018-03-27",36.4138,38.1847,36.4138,36.7735,653600.0],["2018-03-28",36.6167,36.6167,34.9196,35.7589,641200.0],["2018-03-29",35.4177,37.3361,35.4177,37.1055,504500.0],["2018-04-02",36.8934,37.4652,35.8788,36.7181,262500.0],["2018-04-03",36.9672,37.0686,35.2793,35.9065,206700.0],["2018-04-04",34.1264,35.0303,33.0196,34.1079,654400.0],["2018-04-05",34.5875,35.0487,33.0749,33.1948,398600.0],["2018-04-06",33.0565,33.4346,32.3094,32.8074,606700.0],["2018-04-09",33.2133,33.5914,32.2172,32.3094,663200.0],["2018-04-10",33.0749,33.2133,31.8298,32.1618,554300.0],["2018-04-11",31.9773,33.0657,31.9773,32.9089,389800.0],["2018-04-12",32.955,33.3793,32.5123,32.7152,324000.0],["2018-04-13",32.8628,33.1026,32.3555,32.4754,432400.0],["2018-04-16",32.3924,32.706,32.005,32.3555,324200.0],["2018-04-17",32.5123,33.8312,32.3739,33.4715,237700.0],["2018-04-18",33.5453,33.9327,33.2778,33.7943,202300.0],["2018-04-19",33.7667,34.4953,33.4346,33.8128,222200.0],["2018-04-20",33.6099,33.656,32.7521,33.1764,262200.0],["2018-04-23",33.1948,33.6099,32.9089,33.5638,172000.0],["2018-04-24",33.905,33.905,32.4754,33.4715,430000.0],["2018-04-25",33.2778,33.4992,32.8443,33.2502,270900.0],["2018-04-26",33.5176,33.5176,32.623,33.2225,340400.0],["2018-04-27",33.3805,33.3898,32.4417,32.6833,552700.0],["2018-04-30",32.8507,33.0459,32.5904,32.7856,304000.0],["2018-05-01",32.6926,32.6926,29.6065,30.0155,629200.0],["2018-05-02",30.1271,30.5547,29.0348,29.3741,333800.0],["2018-05-03",29.244,29.2997,27.422,27.924,470800.0],["2018-05-04",27.8961,28.6955,27.8217,28.2772,311700.0],["2018-05-07",28.3795,28.7234,27.2175,27.9705,605400.0],["2018-05-08",27.9519,28.0262,27.5615,27.766,230900.0],["2018-05-09",27.8868,29.3462,27.8868,28.6955,534200.0],["2018-05-10",28.8443,29.4299,28.7792,28.7885,191600.0],["2018-05-11",28.9186,29.2756,28.5189,28.6119,183300.0],["2018-05-14",28.6305,29.2812,28.4446,28.9651,222400.0],["2018-05-15",28.7234,28.7234,28.0077,28.4353,724900.0],["2018-05-16",28.5096,28.9651,28.3144,28.9186,304000.0],["2018-05-17",28.7885,29.7088,28.3209,29.0767,191300.0],["2018-05-18",29.0767,29.244,28.3516,28.5561,185500.0],["2018-05-21",28.8164,29.2719,27.6916,28.2493,263800.0],["2018-05-22",28.2865,28.4957,27.6172,27.8868,296400.0],["2018-05-23",27.7939,27.8868,26.3437,26.7992,544900.0],["2018-05-24",26.4181,27.2454,25.8092,26.5668,972000.0],["2018-05-25",28.5096,28.7885,25.1353,25.5629,1624700.0],["2018-05-29",25.0145,25.2933,22.3095,22.5976,1632500.0],["2018-05-30",22.7185,23.0717,22.3095,22.5325,683700.0],["2018-05-31",22.5325,22.5325,21.7982,21.8075,1200600.0],["2018-06-01",22.012,23.7038,21.2033,23.0903,906000.0],["2018-06-04",23.332,24.0942,23.239,23.9176,758400.0],["2018-06-05",23.8618,24.2151,22.5084,23.5086,856200.0],["2018-06-06",23.332,23.4249,22.1328,22.2444,782600.0],["2018-06-07",22.2444,22.263,21.3892,21.9655,705200.0],["2018-06-08",21.9655,22.5233,21.445,21.4636,533100.0],["2018-06-11",22.421,23.4249,22.1979,22.5697,807300.0],["2018-06-12",22.8207,23.9455,22.8207,22.9787,631700.0],["2018-06-13",22.8672,22.9174,22.1142,22.1235,454800.0],["2018-06-14",22.2165,22.474,21.5007,21.6402,499300.0],["2018-06-15",21.4357,22.1328,21.0118,22.0864,685600.0],["2018-06-18",21.9841,21.9841,21.194,21.6216,507300.0],["2018-06-19",21.0917,21.3864,20.3202,20.8779,653500.0],["2018-06-20",21.3585,21.7238,20.2644,21.603,392700.0],["2018-06-21",21.2498,21.5732,20.6177,20.7385,252400.0],["2018-06-22",21.0453,21.101,20.2923,21.0081,237300.0],["2018-06-25",20.2551,20.3016,18.7771,19.0467,980200.0],["2018-06-26",19.0746,19.8554,19.0746,19.3163,347600.0],["2018-06-27",19.3442,19.465,18.7864,18.7864,381700.0],["2018-06-28",18.7306,18.805,18.1357,18.647,400800.0],["2018-06-29",18.8887,20.1901,18.8887,19.7253,608200.0],["2018-07-02",19.1397,19.5013,18.6842,19.2047,555200.0],["2018-07-03",19.3349,19.4185,18.6842,18.9723,263900.0],["2018-07-05",19.0095,19.2233,18.4053,19.0746,249300.0],["2018-07-06",19.0932,19.7532,18.9166,19.6695,305600.0],["2018-07-09",19.7532,20.9151,19.7532,20.5619,438200.0],["2018-07-10",20.5154,20.5247,19.3535,19.4185,357600.0],["2018-07-11",19.1861,19.6974,18.8329,19.6509,241800.0],["2018-07-12",19.8926,20.1715,19.4464,20.0785,593100.0],["2018-07-13",19.967,20.125,19.1304,19.2233,447200.0],["2018-07-16",19.1489,19.8461,18.6098,19.056,492900.0],["2018-07-17",18.9166,19.0095,18.5401,18.7028,297400.0],["2018-07-18",18.805,19.1489,18.1171,18.2659,640300.0],["2018-07-19",18.1264,18.3495,18.1264,18.1264,255100.0],["2018-07-20",18.1487,18.8013,18.1487,18.5261,185200.0],["2018-07-23",18.4053,18.6842,18.1543,18.3216,178500.0],["2018-07-24",18.6377,19.1861,18.2752,18.4146,244300.0],["2018-07-25",18.2287,19.5115,18.2287,19.4743,281000.0],["2018-07-26",19.3442,19.8554,19.0755,19.558,320400.0],["2018-07-27",19.6695,19.6881,17.9033,17.9684,549000.0],["2018-07-30",17.9684,18.2147,14.9009,16.7414,1289000.0],["2018-07-31",16.7228,17.0574,16.4067,16.6856,339700.0],["2018-08-01",16.509,16.7321,14.8823,14.8916,518200.0],["2018-08-02",14.8079,15.0496,14.1758,14.9752,407900.0],["2018-08-03",15.031,15.7189,14.7149,14.8544,525900.0],["2018-08-06",14.6871,14.8265,14.3245,14.4918,222000.0],["2018-08-07",14.4454,14.8079,13.962,14.4826,460800.0],["2018-08-08",14.6778,15.0031,13.9806,14.2409,245400.0],["2018-08-09",14.5197,14.6685,14.0921,14.4361,295800.0],["2018-08-10",14.1014,14.1758,12.8372,12.8744,657000.0],["2018-08-13",12.735,12.7443,11.8147,12.1958,788700.0],["2018-08-14",12.1308,12.6048,11.5173,12.3632,699600.0],["2018-08-15",11.8798,12.986,11.7125,12.577,924400.0],["2018-08-16",12.735,13.4229,12.3353,12.986,860500.0],["2018-08-17",12.9116,16.918,12.7443,16.416,2191800.0],["2018-08-20",17.2805,17.9684,15.2448,15.7468,2121300.0],["2018-08-21",15.9699,16.5276,15.8118,15.9606,672400.0],["2018-08-22",16.2022,16.6298,15.5841,16.4067,732000.0],["2018-08-23",16.2487,16.9645,15.7561,15.942,557700.0],["2018-08-24",16.0535,16.2952,15.4772,15.8583,612700.0],["2018-08-27",15.9884,17.6431,15.7932,16.9924,1267200.0],["2018-08-28",17.0203,17.1783,16.0368,16.9366,999700.0],["2018-08-29",15.1704,20.032,15.0691,18.7399,2955100.0],["2018-08-30",18.7399,18.7399,17.0388,17.1969,1096400.0],["2018-08-31",17.1318,17.8011,16.6577,16.8529,942900.0],["2018-09-04",16.8529,17.7314,16.509,17.485,783700.0],["2018-09-05",17.2341,17.2433,16.4476,16.76,826000.0],["2018-09-06",16.8994,17.4386,16.3974,16.5276,532600.0],["2018-09-07",16.4346,17.2805,16.3696,16.9087,422000.0],["2018-09-10",16.8715,17.1457,16.2766,16.6298,612500.0],["2018-09-11",16.351,16.4532,15.7096,15.8025,800900.0],["2018-09-12",15.5237,16.258,14.9938,15.8025,831900.0],["2018-09-13",16.0814,16.8715,15.6352,15.9234,655700.0],["2018-09-14",16.0442,16.6763,15.4307,16.4625,345900.0],["2018-09-17",16.2115,17.2062,16.2115,16.6205,296100.0],["2018-09-18",16.7414,17.0203,16.4067,16.5741,149600.0],["2018-09-19",16.6856,17.3549,16.6856,17.1876,279600.0],["2018-09-20",17.3921,17.6616,17.1039,17.5966,187600.0],["2018-09-21",17.8754,19.4836,17.5966,18.3867,1000500.0],["2018-09-24",18.0056,18.5447,17.6245,18.3774,355500.0],["2018-09-25",18.3402,18.5076,17.3549,18.2473,464200.0],["2018-09-26",18.3309,18.4518,17.8383,18.0056,219600.0],["2018-09-27",18.0985,18.4053,17.7453,17.8197,220600.0],["2018-09-28",17.6616,17.9591,17.0063,17.1039,267300.0],["2018-10-01",17.3456,17.7128,16.7786,16.8715,314600.0],["2018-10-02",16.6763,16.7135,15.8769,16.3324,426000.0],["2018-10-03",16.3138,17.4571,16.1836,17.2155,347400.0],["2018-10-04",17.0574,17.0853,16.416,16.8994,280400.0],["2018-10-05",16.825,17.2155,16.3974,16.8065,324500.0],["2018-10-08",16.3696,17.5222,16.3696,16.76,281700.0],["2018-10-09",16.667,17.4107,16.5555,16.6577,231700.0],["2018-10-10",16.6298,16.8622,14.873,14.9194,444500.0],["2018-10-11",14.529,15.1611,14.3571,14.4082,352600.0],["2018-10-12",15.124,15.2448,14.5569,14.9659,234400.0],["2018-10-15",14.7428,15.5237,14.6871,15.1332,150500.0],["2018-10-16",15.1147,15.6993,14.7893,15.4307,197000.0],["2018-10-17",15.4586,15.7003,15.1054,15.533,161800.0],["2018-10-18",15.1983,15.6724,15.0589,15.2541,194200.0],["2018-10-19",15.533,15.5794,15.189,15.3842,240800.0],["2018-10-22",15.8025,16.2022,15.5887,16.0163,408400.0],["2018-10-23",15.3935,16.2394,15.3377,15.7653,327300.0],["2018-10-24",15.6352,16.0953,15.5423,15.6352,256300.0],["2018-10-25",15.5887,16.2487,15.4772,16.0535,196000.0],["2018-10-26",15.6259,16.9087,15.5701,16.5555,192900.0],["2018-10-29",16.7507,17.1783,14.5383,14.6034,447700.0],["2018-10-30",14.7056,14.8544,12.7815,13.8597,883700.0],["2018-10-31",14.0828,14.6527,13.9713,14.464,153300.0],["2018-11-01",14.6871,16.5183,14.6871,16.1465,355700.0],["2018-11-02",16.5183,17.2991,16.0907,16.5462,438100.0],["2018-11-05",16.351,17.0295,16.0907,16.4346,170800.0],["2018-11-06",16.4811,16.4811,15.8815,16.2208,187300.0],["2018-11-07",16.6298,16.6949,16.0442,16.5741,154500.0],["2018-11-08",16.3603,16.7414,15.8583,16.1465,167600.0],["2018-11-09",15.6538,16.1929,15.4586,15.9048,198500.0],["2018-11-12",15.8862,16.0535,14.3152,14.3431,379400.0],["2018-11-13",13.4786,15.8025,13.4786,14.8637,664200.0],["2018-11-14",14.9566,16.2487,14.9566,16.1929,424800.0],["2018-11-15",15.9513,16.4532,15.849,16.2673,265200.0],["2018-11-16",15.9513,15.9513,15.4679,15.7932,173600.0],["2018-11-19",15.8025,15.8025,14.9325,15.1147,193600.0],["2018-11-20",14.7335,15.0589,14.1572,14.4547,221100.0],["2018-11-21",14.938,15.3656,14.7661,15.2448,281200.0],["2018-11-23",14.8823,16.1,14.8823,16.1,187300.0],["2018-11-26",16.0535,16.0535,14.8916,14.9752,234000.0],["2018-11-27",14.9009,15.6259,14.9009,15.3285,125100.0],["2018-11-28",15.4307,15.8025,15.0589,15.7932,154900.0],["2018-11-29",15.3377,15.6259,14.5941,15.1332,219000.0],["2018-11-30",15.1332,15.7468,14.7986,15.4679,333800.0],["2018-12-03",15.849,16.5183,15.44,16.3974,723100.0],["2018-12-04",16.3603,16.3603,14.8823,14.9009,242800.0],["2018-12-06",14.5941,14.6406,13.9248,14.3059,300200.0],["2018-12-07",14.1665,14.278,13.4229,13.5902,302200.0],["2018-12-10",13.5251,14.6778,13.5251,13.804,290800.0],["2018-12-11",13.9527,13.9527,12.9674,13.0603,353600.0],["2018-12-12",13.5716,13.8319,13.0417,13.0417,224500.0],["2018-12-13",13.1719,13.5716,12.6327,12.8186,495700.0],["2018-12-14",12.5491,12.8837,11.8612,11.8705,376800.0],["2018-12-17",11.8798,12.735,11.8054,12.1122,302500.0],["2018-12-18",12.2237,12.5323,12.2144,12.2144,189800.0],["2018-12-19",12.2795,12.7815,11.9913,12.075,334800.0],["2018-12-20",12.0471,12.2795,11.0246,11.1175,241300.0],["2018-12-21",11.0711,11.0711,8.9331,9.621,840000.0],["2018-12-24",9.7232,10.0197,9.2956,9.7604,243800.0],["2018-12-26",9.7604,9.937,9.2398,9.6302,416200.0],["2018-12-27",9.4443,10.056,9.2212,9.5838,415000.0],["2018-12-28",9.6395,10.0997,9.5466,9.6674,277700.0],["2018-12-31",9.844,10.0021,9.3142,9.9928,243000.0],["2019-01-02",9.6953,10.2345,9.5048,9.9556,216500.0],["2019-01-03",9.8255,9.9928,9.5745,9.6024,113400.0],["2019-01-04",9.8905,10.6714,9.7418,10.4669,303000.0],["2019-01-07",10.6714,10.8759,10.2252,10.6156,218700.0],["2019-01-08",10.7364,11.0618,10.1136,10.4111,239000.0],["2019-01-09",10.5226,10.7829,10.2066,10.6249,224800.0],["2019-01-10",10.4483,10.6621,10.346,10.6342,166600.0],["2019-01-11",10.6249,11.3964,10.5319,10.9967,259300.0],["2019-01-14",10.7829,11.1826,10.6435,10.7457,186100.0],["2019-01-15",10.8108,11.099,10.7364,10.9874,154400.0],["2019-01-16",11.0897,11.2477,10.8759,10.9502,168700.0],["2019-01-17",10.7364,10.9502,10.6249,10.8666,216800.0],["2019-01-18",10.9688,11.1361,10.6249,10.9037,221900.0],["2019-01-22",10.6807,10.768,10.03,10.0764,255000.0],["2019-01-23",10.1136,10.1824,9.8998,9.9277,159300.0],["2019-01-24",9.9742,10.1043,9.8626,10.0393,84900.0],["2019-01-25",10.1322,10.4669,10.0671,10.3646,169000.0],["2019-01-28",10.2289,10.3274,10.0671,10.1694,139400.0],["2019-01-29",10.1415,10.1787,9.9463,10.1229,150800.0],["2019-01-30",10.0764,10.4669,10.0764,10.2159,175600.0],["2019-01-31",10.2159,10.4761,10.1424,10.3832,90800.0],["2019-02-01",10.3646,10.4994,10.2345,10.439,140200.0],["2019-02-04",10.4761,10.7178,10.03,10.0393,105600.0],["2019-02-05",10.1136,10.36,10.0114,10.2159,63500.0],["2019-02-06",10.2995,10.3274,10.1136,10.1136,59700.0],["2019-02-07",10.1601,10.1601,9.4629,9.6488,150000.0],["2019-02-08",9.5373,9.8069,9.3514,9.6581,97600.0],["2019-02-11",9.8069,10.0764,9.6953,9.9649,66200.0],["2019-02-12",9.9556,10.1694,9.8998,9.9835,104400.0],["2019-02-13",10.0764,11.1547,10.0671,10.9316,349200.0],["2019-02-14",10.9037,11.8054,10.7457,11.2012,385200.0],["2019-02-15",11.2477,11.9449,11.2477,11.4429,234400.0],["2019-02-19",11.6195,12.1679,11.6195,11.7682,283900.0],["2019-02-20",11.7961,12.0657,11.4894,11.917,175400.0],["2019-02-21",11.8984,11.8984,11.3128,11.4987,177300.0],["2019-02-22",11.6939,13.0696,11.666,13.051,470000.0],["2019-02-25",14.0364,14.8451,13.302,13.711,902600.0],["2019-02-26",13.3857,13.7947,13.3392,13.6459,203000.0],["2019-02-27",13.4786,14.4444,13.4321,14.2223,246600.0],["2019-02-28",14.213,14.2223,12.8,13.0324,391000.0],["2019-03-01",13.5065,13.711,13.1533,13.1812,178200.0],["2019-03-04",13.4786,13.6274,12.642,13.0882,220500.0],["2019-03-05",13.1068,13.4043,12.9609,13.1998,157100.0],["2019-03-06",13.2276,13.3206,12.6048,12.735,213800.0],["2019-03-07",12.6606,12.735,11.8277,11.8705,224700.0],["2019-03-08",11.5637,11.9263,11.4243,11.7403,238500.0],["2019-03-11",12.1029,12.8744,12.0062,12.5305,254700.0],["2019-03-12",12.6141,12.7908,12.1949,12.5491,127900.0],["2019-03-13",12.5584,12.5955,11.9449,12.0099,141900.0],["2019-03-14",12.6234,12.6234,11.6195,11.7496,200200.0],["2019-03-15",11.8984,12.075,11.5637,11.9913,149700.0],["2019-03-18",12.1772,12.5714,12.0936,12.2981,211500.0],["2019-03-19",12.2423,12.4282,11.8222,11.9356,156000.0],["2019-03-20",11.8054,11.8147,11.2867,11.508,172800.0],["2019-03-21",11.3499,11.5916,11.1919,11.4336,232700.0],["2019-03-22",11.1826,11.4243,10.5784,10.6435,471200.0],["2019-03-25",10.8759,12.4747,10.8034,12.3167,1038100.0],["2019-03-26",12.2144,12.3074,11.0711,11.3871,574500.0],["2019-03-27",11.4243,12.4561,11.164,12.233,397000.0],["2019-03-28",11.6195,12.5491,11.6195,12.1587,300900.0],["2019-03-29",12.2888,12.9767,12.0285,12.6048,440000.0],["2019-04-01",12.9395,13.553,12.8186,13.4507,500400.0],["2019-04-02",13.3857,13.6534,12.6048,12.6978,374800.0],["2019-04-03",13.1998,13.1998,12.3074,12.3817,300300.0],["2019-04-04",12.3353,13.051,12.1029,12.893,354300.0],["2019-04-05",13.0046,13.3764,12.8372,13.2462,184100.0],["2019-04-08",13.1998,14.1293,13.051,13.8969,315800.0],["2019-04-09",13.6924,13.9276,13.3485,13.7482,228000.0],["2019-04-10",13.7203,13.869,13.3113,13.3671,227100.0],["2019-04-11",13.3485,14.3152,13.1626,14.1572,365500.0],["2019-04-12",14.4082,15.4493,14.0364,14.1572,458600.0],["2019-04-15",14.0643,14.6406,13.8412,13.9248,261200.0],["2019-04-16",14.0457,14.8637,14.0457,14.3338,182200.0],["2019-04-17",14.4082,14.8079,14.2037,14.2502,126000.0],["2019-04-18",14.2688,14.4733,13.9248,14.4361,285300.0],["2019-04-22",14.2037,14.5755,14.1851,14.3338,192600.0],["2019-04-23",14.2873,14.6127,13.9992,14.1014,109200.0],["2019-04-24",14.0735,14.1479,13.8505,14.0364,91700.0],["2019-04-25",13.9248,14.3524,13.7612,14.2502,111200.0],["2019-04-26",14.2502,14.7242,13.9713,14.1758,155700.0],["2019-04-29",14.2223,14.6592,14.2223,14.3152,89200.0],["2019-04-30",14.2688,14.7521,14.2409,14.7242,134000.0],["2019-05-01",14.7614,15.1797,14.1293,14.1665,150200.0],["2019-05-02",14.1758,14.873,14.1758,14.6964,149500.0],["2019-05-03",14.9566,15.7653,14.873,15.7003,276800.0],["2019-05-06",14.7614,15.3917,14.5755,14.9009,246900.0],["2019-05-07",14.6127,14.8358,13.869,13.9434,290500.0],["2019-05-08",14.0828,14.5941,13.8505,14.5476,145700.0],["2019-05-09",14.1572,14.3524,13.9629,14.2316,180900.0],["2019-05-10",14.2688,14.6034,14.1479,14.4547,132400.0],["2019-05-13",13.8505,14.529,13.8319,13.9527,200600.0],["2019-05-14",14.1293,14.8916,14.0457,14.6406,197800.0],["2019-05-15",14.7056,15.2262,14.7056,15.0124,118200.0],["2019-05-16",14.7893,15.4121,14.7893,15.1983,194900.0],["2019-05-17",14.9845,15.1425,14.6871,14.7614,224600.0],["2019-05-20",14.5104,14.9845,14.2846,14.6592,266400.0],["2019-05-21",14.7428,15.942,14.7428,15.8211,372300.0],["2019-05-22",16.0256,16.2115,15.6334,15.7282,204800.0],["2019-05-23",15.3935,15.8955,15.2913,15.6352,141700.0],["2019-05-24",15.849,16.007,15.6631,15.8118,92300.0],["2019-05-28",15.9699,16.1279,15.4586,15.5515,156300.0],["2019-05-29",15.3935,15.4028,14.6871,14.7335,137600.0],["2019-05-30",14.7242,14.8646,14.0735,14.3245,149700.0],["2019-05-31",14.12,15.0589,14.0596,14.9102,141300.0],["2019-06-03",15.0217,15.0217,14.1293,14.1851,107700.0],["2019-06-04",14.1479,14.7056,14.1479,14.4268,184100.0],["2019-06-05",14.4547,14.464,13.6181,13.7482,131100.0],["2019-06-06",13.8133,13.8133,13.0975,13.3485,82500.0],["2019-06-07",13.5251,13.7854,13.2741,13.6459,76200.0],["2019-06-10",13.6459,13.7761,13.4182,13.6274,109500.0],["2019-06-11",13.7947,13.869,13.4322,13.6645,91200.0],["2019-06-12",13.4972,13.7668,13.4043,13.711,64300.0],["2019-06-13",13.7389,13.7482,13.395,13.6645,83500.0],["2019-06-14",13.6738,13.6738,12.577,12.6513,198200.0],["2019-06-17",12.7164,12.8651,12.6513,12.6978,59700.0],["2019-06-18",12.8558,13.5158,12.8558,12.9116,120700.0],["2019-06-19",12.986,13.4321,12.3539,12.8465,199900.0],["2019-06-20",13.1812,13.4786,12.8558,13.2369,122400.0],["2019-06-21",13.051,13.6459,13.0138,13.0882,152500.0],["2019-06-24",13.144,13.1626,12.5955,12.8465,144700.0],["2019-06-25",12.735,12.7815,12.3167,12.4468,86500.0],["2019-06-26",12.7443,12.7815,12.1494,12.1865,105300.0],["2019-06-27",12.1401,12.6792,12.0843,12.6327,106200.0],["2019-06-28",12.5026,12.8512,12.3353,12.7908,155800.0],["2019-07-01",13.2276,13.6729,12.8372,12.8558,139000.0],["2019-07-02",12.7443,13.0975,12.4933,13.051,72100.0],["2019-07-03",12.9953,13.1626,12.9302,13.0789,17700.0],["2019-07-05",12.4189,12.4654,11.7403,12.2516,305000.0],["2019-07-08",12.0936,12.0936,10.8201,10.9409,645000.0],["2019-07-09",10.8015,11.2477,10.8015,11.2105,458400.0],["2019-07-10",11.4429,11.8463,11.1547,11.6567,349700.0],["2019-07-11",11.5266,12.0564,11.1547,11.8054,436300.0],["2019-07-12",11.9263,12.0285,11.4429,11.5544,213400.0],["2019-07-15",11.6474,11.9356,11.468,11.6195,203100.0],["2019-07-16",11.6753,11.982,11.5266,11.6846,236700.0],["2019-07-17",11.7311,11.7311,11.2105,11.3406,220600.0],["2019-07-18",11.257,11.4522,10.913,11.2291,200500.0],["2019-07-19",11.3778,11.4987,10.6899,10.7364,203500.0],["2019-07-22",10.8015,11.1268,10.5412,10.5691,155500.0],["2019-07-23",10.7271,11.0339,10.6714,10.9223,187300.0],["2019-07-24",10.9261,11.1082,10.8108,10.9037,158200.0],["2019-07-25",10.6899,10.8108,10.2252,10.2252,179200.0],["2019-07-26",10.3646,10.8108,10.1926,10.6435,127500.0],["2019-07-29",10.6342,10.6528,10.3925,10.4297,79400.0],["2019-07-30",10.3646,10.4111,9.9742,10.3646,186400.0],["2019-07-31",10.2438,10.4669,10.1229,10.4018,115500.0],["2019-08-01",10.3646,10.5412,9.8069,9.9556,151100.0],["2019-08-02",9.9463,10.0578,9.7697,10.0114,81900.0],["2019-08-05",9.8069,9.8162,9.2956,9.4443,158600.0],["2019-08-06",9.4815,9.5745,9.3979,9.4722,82100.0],["2019-08-07",9.3886,9.6581,9.277,9.5931,79300.0],["2019-08-08",9.6581,9.9184,9.5559,9.5559,91000.0],["2019-08-09",9.4815,9.6024,9.3142,9.4164,59000.0],["2019-08-12",9.2956,9.3328,8.9424,8.9796,165300.0],["2019-08-13",8.9796,9.4406,8.9796,9.1469,95100.0],["2019-08-14",8.9331,9.0725,8.5241,8.617,177500.0],["2019-08-15",8.6821,8.8215,8.5798,8.6263,102900.0],["2019-08-16",8.6914,9.1283,8.6914,9.026,89700.0],["2019-08-19",9.1097,9.4443,9.0353,9.1004,95100.0],["2019-08-20",9.2212,9.3886,9.0725,9.3421,65300.0],["2019-08-21",9.4072,9.6024,9.4072,9.5001,64100.0],["2019-08-22",9.4536,9.4536,8.7379,8.868,98800.0],["2019-08-23",8.8773,9.2584,8.8773,8.8959,86300.0],["2019-08-26",8.9981,8.9981,8.7286,8.9331,59300.0],["2019-08-27",8.9981,8.9981,8.6542,8.7193,71300.0],["2019-08-28",8.6449,8.8894,8.6449,8.8029,48100.0],["2019-08-29",8.868,8.9981,8.7658,8.9517,43200.0],["2019-08-30",9.0167,9.2566,8.71,8.8401,47900.0],["2019-09-03",8.7751,9.0074,8.5705,8.5984,160300.0],["2019-09-04",8.1429,9.1562,8.1429,8.9145,280200.0],["2019-09-05",8.6449,8.7658,8.2173,8.5427,224900.0],["2019-09-06",8.208,8.459,7.9013,8.2638,204400.0],["2019-09-09",8.2266,8.5148,8.1708,8.4869,185600.0],["2019-09-10",8.366,8.7843,8.3475,8.71,154100.0],["2019-09-11",8.7286,8.8773,8.3753,8.617,239500.0],["2019-09-12",8.4683,8.7843,8.4218,8.5984,170100.0],["2019-09-13",8.5984,8.8773,8.5752,8.7379,137500.0],["2019-09-16",8.5334,8.7565,8.5334,8.6728,150700.0],["2019-09-17",8.4776,8.7193,8.4767,8.4869,141000.0],["2019-09-18",8.3753,8.4869,8.1708,8.1894,142100.0],["2019-09-19",8.208,8.4125,8.1801,8.1801,119100.0],["2019-09-20",8.1708,8.3567,8.0035,8.05,217100.0],["2019-09-23",8.0128,8.0128,7.548,7.7154,185700.0],["2019-09-24",7.6503,7.6968,7.1576,7.1669,280900.0],["2019-09-25",7.074,7.3435,6.9903,7.2227,169600.0],["2019-09-26",7.2134,7.2134,6.5348,6.572,321400.0],["2019-09-27",6.4883,6.7114,6.321,6.5813,298500.0],["2019-09-30",6.6742,6.6742,6.3396,6.5255,154900.0],["2019-10-01",6.5255,6.6464,6.2745,6.3024,141100.0],["2019-10-02",6.2559,6.4604,6.1444,6.3396,123700.0],["2019-10-03",6.0886,6.1816,5.6145,5.9771,220400.0],["2019-10-04",5.9864,6.1072,5.8953,6.0328,129600.0],["2019-10-07",6.0143,6.2476,5.9957,6.0236,118300.0],["2019-10-08",5.9864,6.0421,5.8098,5.8841,109700.0],["2019-10-09",5.8841,6.2931,5.794,6.0421,185500.0],["2019-10-10",6.0328,6.1974,6.0328,6.0979,77700.0],["2019-10-11",6.2281,6.6928,6.2253,6.3675,161300.0],["2019-10-14",6.2281,6.4604,6.2281,6.2838,50800.0],["2019-10-15",6.2838,6.4233,6.1816,6.2281,69400.0],["2019-10-16",6.3582,6.479,6.2466,6.4326,89100.0],["2019-10-17",6.5534,6.6928,6.2745,6.6464,134200.0],["2019-10-18",6.7021,6.9717,6.6278,6.823,226400.0],["2019-10-21",6.4419,6.5813,6.321,6.479,147000.0],["2019-10-22",6.3954,6.493,6.3396,6.3489,79500.0],["2019-10-23",6.3675,6.3954,6.2466,6.2838,79000.0],["2019-10-24",6.3117,6.479,6.1816,6.3303,104300.0],["2019-10-25",6.2652,6.5999,6.2652,6.4419,113100.0],["2019-10-28",6.479,6.5999,6.3675,6.5627,85600.0],["2019-10-29",6.5069,6.5627,6.3117,6.3954,137300.0],["2019-10-30",6.321,6.3861,6.0421,6.1723,168800.0],["2019-10-31",6.1351,6.1909,5.8376,6.0143,101900.0],["2019-11-01",6.07,6.4419,6.0514,6.0607,270900.0],["2019-11-04",6.1072,6.1723,6.0421,6.0886,121800.0],["2019-11-05",6.0514,6.2374,5.9771,6.0143,259500.0],["2019-11-06",6.0979,6.1165,5.8283,5.8748,130800.0],["2019-11-07",5.8841,6.0328,5.8748,5.9492,99300.0],["2019-11-08",6.0421,6.2281,5.9585,5.9864,174100.0],["2019-11-11",5.912,5.9399,5.8098,5.8841,79300.0],["2019-11-12",5.8934,5.8934,5.6703,5.8469,103900.0],["2019-11-13",5.8376,5.8469,5.6796,5.7447,54900.0],["2019-11-14",5.6982,5.7633,5.6889,5.7075,148400.0],["2019-11-15",5.819,6.6835,5.6889,5.7819,806900.0],["2019-11-18",5.7354,6.0143,5.661,5.6889,244400.0],["2019-11-19",5.7261,5.7726,4.8895,5.0103,412700.0],["2019-11-20",5.0661,5.1962,4.843,5.094,330400.0],["2019-11-21",5.0847,5.1962,4.843,4.8802,241200.0],["2019-11-22",4.8337,4.9731,4.6571,4.6664,231300.0],["2019-11-25",4.6571,4.8523,4.6478,4.7129,186300.0],["2019-11-26",4.7101,4.8802,4.592,4.7501,518100.0],["2019-11-27",4.7779,5.0196,4.7408,4.8709,257100.0],["2019-11-29",4.9174,4.9174,4.6497,4.8151,83100.0],["2019-12-02",4.8337,4.8523,4.4173,4.4433,281400.0],["2019-12-03",4.4247,4.4247,4.276,4.2946,207500.0],["2019-12-04",4.3039,4.3596,4.0901,4.1644,332300.0],["2019-12-05",4.2481,4.3318,4.1458,4.2574,132200.0],["2019-12-06",4.2667,4.4433,4.2574,4.4154,139000.0],["2019-12-09",4.4526,4.5084,4.3782,4.3875,164800.0],["2019-12-10",4.3875,4.4619,4.3689,4.4526,130100.0],["2019-12-11",4.4712,4.4991,4.341,4.4526,137700.0],["2019-12-12",4.4898,4.6478,4.3968,4.3968,218800.0],["2019-12-13",4.4526,4.5827,4.3225,4.3225,387200.0],["2019-12-16",4.3503,4.3782,4.0994,4.183,250200.0],["2019-12-17",4.183,4.4154,4.1551,4.3596,248600.0],["2019-12-18",4.3689,4.6571,4.2667,4.6292,250500.0],["2019-12-19",4.6292,4.7315,4.5456,4.6013,231800.0],["2019-12-20",4.5548,4.6292,4.5084,4.6013,156400.0],["2019-12-23",4.5456,4.6106,4.434,4.434,127900.0],["2019-12-24",4.4433,4.5363,4.4433,4.4619,63400.0],["2019-12-26",4.4619,4.6478,4.4619,4.6385,123200.0],["2019-12-27",4.4433,4.7408,4.4433,4.7036,141900.0],["2019-12-30",4.6664,5.0289,4.6292,4.9824,293200.0],["2019-12-31",5.0847,5.2427,4.936,5.1591,247700.0],["2020-01-02",5.3636,6.3099,5.2706,5.8562,1094600.0],["2020-01-03",5.8283,5.8562,5.4472,5.5309,420400.0],["2020-01-06",5.5402,5.5495,4.9174,5.2055,443100.0],["2020-01-07",5.3078,5.3822,5.1312,5.3729,211400.0],["2020-01-08",5.3171,5.5495,5.1981,5.5309,195300.0],["2020-01-09",5.5588,6.6092,5.4472,6.321,1209000.0],["2020-01-10",6.4233,6.8602,6.1351,6.1444,726900.0],["2020-01-13",6.2002,6.572,6.1909,6.479,280000.0],["2020-01-14",6.4604,6.479,6.1444,6.2838,254900.0],["2020-01-15",6.2838,6.5627,6.2188,6.3396,225500.0],["2020-01-16",6.3117,6.3833,5.8748,5.9399,476900.0],["2020-01-17",5.912,5.912,5.5774,5.661,361700.0],["2020-01-21",5.4286,5.4379,4.8895,4.9453,785900.0],["2020-01-22",5.0847,5.1033,4.6478,4.7036,559900.0],["2020-01-23",4.6571,4.9731,4.5363,4.7594,453100.0],["2020-01-24",4.8244,4.8988,4.7036,4.7222,287800.0],["2020-01-27",4.5548,4.7315,4.5279,4.6571,274200.0],["2020-01-28",4.6757,4.9267,4.6013,4.8709,187300.0],["2020-01-29",4.9639,5.0103,4.6385,4.6478,225500.0],["2020-01-30",4.6013,4.7593,4.5363,4.5456,178400.0],["2020-01-31",4.4619,4.5641,4.2295,4.2574,373000.0],["2020-02-03",4.2016,4.276,4.1737,4.2295,316200.0],["2020-02-04",4.1644,4.5456,4.0994,4.3875,412300.0],["2020-02-05",4.5641,4.5641,3.867,3.9134,608000.0],["2020-02-06",3.9413,4.183,3.9413,4.0064,241600.0],["2020-02-07",4.0064,4.1365,3.9692,4.0436,119000.0],["2020-02-10",4.0343,4.0901,3.932,4.025,190600.0],["2020-02-11",4.0622,4.2574,4.0622,4.0808,149900.0],["2020-02-12",4.1272,4.8151,4.1272,4.7036,456900.0],["2020-02-13",4.5084,4.6106,4.2946,4.4991,262500.0],["2020-02-14",4.4991,4.8616,4.4898,4.5456,331300.0],["2020-02-18",4.5548,4.6478,4.3689,4.3689,232200.0],["2020-02-19",4.3875,4.4433,4.2016,4.2295,188400.0],["2020-02-20",4.2109,4.6525,4.2109,4.5827,315700.0],["2020-02-21",4.5456,4.685,4.4712,4.5641,196300.0],["2020-02-24",4.4247,4.5084,4.183,4.2016,203500.0],["2020-02-25",4.2295,4.3764,4.0343,4.0901,236200.0],["2020-02-26",4.2202,4.2481,3.9971,4.025,180600.0],["2020-02-27",3.9878,4.1672,3.7182,4.0064,366300.0],["2020-02-28",3.9971,4.0064,3.7182,3.867,302300.0],["2020-03-02",3.8856,3.9506,3.7833,3.8112,250600.0],["2020-03-03",3.8205,4.0436,3.7833,3.9134,256200.0],["2020-03-04",3.9413,3.9506,3.7461,3.8205,140200.0],["2020-03-05",3.8205,3.8856,3.7229,3.8484,245000.0],["2020-03-06",3.8112,4.025,3.7461,3.7833,220400.0],["2020-03-09",3.6997,3.9441,3.6346,3.8484,217500.0],["2020-03-10",3.932,3.9785,3.8112,3.9599,247000.0],["2020-03-11",3.932,4.0715,3.8577,3.9042,143500.0],["2020-03-12",3.6811,3.8763,3.6532,3.6532,318300.0],["2020-03-13",3.7368,3.7973,3.5509,3.774,389200.0],["2020-03-16",3.4487,3.523,2.626,2.7794,612100.0],["2020-03-17",2.8259,3.1419,2.7701,2.9932,222400.0],["2020-03-18",2.8259,3.0304,2.7143,2.8445,213600.0],["2020-03-19",2.8723,3.1633,2.8352,3.049,222800.0],["2020-03-20",3.114,3.2953,2.9839,3.1047,262400.0],["2020-03-23",3.1884,3.3464,2.9281,3.2256,340400.0],["2020-03-24",3.3464,3.55,3.3092,3.365,226100.0],["2020-03-25",3.5323,3.6718,3.3092,3.3557,376500.0],["2020-03-26",3.6067,4.4154,3.59,4.3689,1303800.0],["2020-03-27",4.0994,4.3596,4.0436,4.1458,540600.0],["2020-03-30",4.1365,4.183,3.7182,3.7554,286800.0],["2020-03-31",3.7182,3.9413,3.7182,3.7275,151200.0],["2020-04-01",3.7182,3.9042,3.5881,3.616,339700.0],["2020-04-02",3.6067,3.7554,3.3743,3.458,263600.0],["2020-04-03",3.3557,3.5974,3.3557,3.5323,238100.0],["2020-04-06",3.6067,3.7647,3.5602,3.616,215100.0],["2020-04-07",3.6439,3.7508,3.4673,3.4766,170600.0],["2020-04-08",3.5509,3.5602,3.3371,3.3464,189500.0],["2020-04-09",3.4394,3.5788,3.3139,3.3278,190800.0],["2020-04-13",3.3278,3.3557,3.1698,3.2999,196100.0],["2020-04-14",3.3278,3.523,3.3278,3.4766,117700.0],["2020-04-15",3.3464,3.5044,3.2813,3.4859,283700.0],["2020-04-16",3.458,3.5695,3.3557,3.5044,103400.0],["2020-04-17",3.5602,3.6206,3.4766,3.4951,88200.0],["2020-04-20",3.5509,3.5509,3.3464,3.4115,137000.0],["2020-04-21",3.2721,3.3148,3.0954,3.1605,199100.0],["2020-04-22",3.1605,3.2442,3.0583,3.1233,104500.0],["2020-04-23",3.0861,3.2906,3.0861,3.1977,116100.0],["2020-04-24",3.3185,3.3185,3.0583,3.1419,160200.0],["2020-04-27",3.1698,3.4673,3.1605,3.4394,300500.0],["2020-04-28",3.523,3.6532,3.4301,3.6067,129700.0],["2020-04-29",3.616,4.0436,3.616,4.0436,297500.0],["2020-04-30",3.9878,4.0343,3.6718,3.6718,147600.0],["2020-05-01",3.6253,3.6588,3.3743,3.4394,157500.0],["2020-05-04",3.3929,3.4115,3.207,3.2721,116300.0],["2020-05-05",3.3092,3.4301,3.1326,3.1698,119200.0],["2020-05-06",3.1698,3.3697,3.1512,3.2163,134100.0],["2020-05-07",3.2628,3.4924,3.2628,3.4208,91600.0],["2020-05-08",3.4208,3.6718,3.3743,3.6718,155400.0],["2020-05-11",3.5974,3.8809,3.5602,3.6718,234300.0],["2020-05-12",3.6718,3.7089,3.5974,3.5974,65700.0],["2020-05-13",3.5881,3.5881,3.2219,3.3092,152300.0],["2020-05-14",3.2628,3.4301,3.2628,3.3929,54600.0],["2020-05-15",3.3929,3.5137,3.3557,3.4301,45400.0],["2020-05-18",3.4951,3.5974,3.4812,3.523,108000.0],["2020-05-19",3.523,3.7554,3.523,3.616,176200.0],["2020-05-20",3.6067,3.6485,3.4301,3.4487,109400.0],["2020-05-21",3.4115,3.5044,3.3836,3.4673,95300.0],["2020-05-22",3.4487,3.4487,3.2349,3.2906,133100.0],["2020-05-26",3.3557,3.458,3.3278,3.4115,75800.0],["2020-05-27",3.3836,3.4747,3.365,3.4115,55700.0],["2020-05-28",3.4951,3.6253,3.3929,3.4673,198500.0],["2020-05-29",3.4859,3.5649,3.3808,3.5509,151500.0],["2020-06-01",3.5509,3.7089,3.5509,3.5602,57500.0],["2020-06-02",3.6067,3.6067,3.5044,3.5602,76100.0],["2020-06-03",3.5974,3.8763,3.5416,3.8763,278200.0],["2020-06-04",3.8577,3.9413,3.7313,3.867,152900.0],["2020-06-05",3.867,4.0622,3.8391,3.9878,231600.0],["2020-06-08",4.025,4.183,4.0064,4.183,140100.0],["2020-06-09",4.183,4.2109,4.0808,4.2109,147100.0],["2020-06-10",4.2202,4.7593,4.0622,4.592,445400.0],["2020-06-11",4.4712,4.4963,4.104,4.1365,217200.0],["2020-06-12",4.3225,4.46,4.1644,4.3225,65100.0],["2020-06-15",4.1923,4.2183,3.9692,4.1644,109500.0],["2020-06-16",4.2574,4.4619,4.1923,4.3596,93500.0],["2020-06-17",4.3968,4.5456,4.3596,4.5363,89000.0],["2020-06-18",4.5177,4.6757,4.4907,4.6385,145700.0],["2020-06-19",4.7315,4.8151,4.3039,4.3039,231200.0],["2020-06-22",4.3039,4.4247,4.0994,4.1087,161100.0],["2020-06-23",4.1923,4.8151,4.1598,4.8151,351100.0],["2020-06-24",4.0994,4.2295,3.9042,4.0901,541900.0],["2020-06-25",4.0994,4.7222,4.0994,4.3503,508100.0],["2020-06-26",4.2667,4.2946,4.0622,4.0901,136300.0],["2020-06-29",4.0808,4.1365,3.8298,3.8484,119500.0],["2020-06-30",3.8205,3.867,3.5788,3.8391,330200.0],["2020-07-01",3.774,3.8856,3.6253,3.6625,245500.0],["2020-07-02",3.6904,3.8577,3.6346,3.6439,177600.0],["2020-07-06",3.7554,4.0436,3.7275,3.774,331100.0],["2020-07-07",3.774,3.9227,3.7461,3.8112,151100.0],["2020-07-08",3.774,4.0436,3.774,3.9042,309000.0],["2020-07-09",4.0715,4.1644,3.8763,3.9878,222400.0],["2020-07-10",4.0343,4.0808,3.8484,3.8763,154100.0],["2020-07-13",3.8391,3.9971,3.7089,3.7554,259700.0],["2020-07-14",3.7368,3.7554,3.4487,3.6346,227900.0],["2020-07-15",3.6346,3.7647,3.5788,3.5881,103300.0],["2020-07-16",3.5416,3.7461,3.523,3.5881,111100.0],["2020-07-17",3.616,3.6718,3.5602,3.5974,57500.0],["2020-07-20",3.6253,3.7926,3.616,3.6439,135700.0],["2020-07-21",3.6904,3.7926,3.6439,3.6625,78000.0],["2020-07-22",3.5788,3.6904,3.5788,3.5788,65000.0],["2020-07-23",3.616,3.6439,3.4022,3.4022,160100.0],["2020-07-24",3.365,3.4487,3.3092,3.3557,137500.0],["2020-07-27",3.4208,3.4208,3.2535,3.3278,119100.0],["2020-07-28",3.3371,3.3418,3.2721,3.2906,72900.0],["2020-07-29",3.3278,3.4301,3.3278,3.365,31700.0],["2020-07-30",3.365,3.4951,3.3557,3.365,85000.0],["2020-07-31",3.3836,3.4208,3.2906,3.3371,69900.0],["2020-08-03",3.3185,3.458,3.2906,3.3092,88000.0],["2020-08-04",3.3371,3.4766,3.3371,3.3836,72700.0],["2020-08-05",3.3929,3.5137,3.3929,3.4115,58400.0],["2020-08-06",3.365,3.4673,3.3436,3.4487,69200.0],["2020-08-07",3.4487,3.4859,3.3836,3.4394,62500.0],["2020-08-10",3.4394,3.4673,3.3557,3.4208,113900.0],["2020-08-11",3.4859,3.5044,3.4022,3.4208,80900.0],["2020-08-12",3.4394,3.5044,3.365,3.3929,55700.0],["2020-08-13",3.4022,3.4301,3.3557,3.3557,54400.0],["2020-08-14",3.3464,3.4115,3.3464,3.365,45900.0],["2020-08-17",3.3557,3.6997,3.3557,3.5788,309700.0],["2020-08-18",3.6253,3.6346,3.4859,3.4951,100900.0],["2020-08-19",3.5137,3.5974,3.3743,3.3743,70300.0],["2020-08-20",3.365,3.5091,3.3557,3.3929,55500.0],["2020-08-21",3.3929,3.4208,3.2999,3.3371,83900.0],["2020-08-24",3.3371,3.4208,3.3092,3.3092,97700.0],["2020-08-25",3.2999,3.365,3.2999,3.3185,58800.0],["2020-08-26",3.3092,3.3092,3.2535,3.2813,41900.0],["2020-08-27",3.2535,3.3092,3.2358,3.2813,56100.0],["2020-08-28",3.1605,3.1698,2.798,3.0211,480000.0],["2020-08-31",3.0025,3.0304,2.8816,3.0304,207200.0],["2020-09-01",2.9839,3.0304,2.8909,2.8909,135600.0],["2020-09-02",2.8816,2.8909,2.6957,2.6957,260200.0],["2020-09-03",2.6678,2.6771,2.5563,2.5749,199800.0],["2020-09-04",2.5377,2.6214,2.5098,2.5098,99800.0],["2020-09-08",2.5098,2.7143,2.5098,2.6492,104100.0],["2020-09-09",2.6678,2.7608,2.5842,2.6864,80000.0],["2020-09-10",2.7143,2.798,2.6307,2.7608,72600.0],["2020-09-11",2.7701,2.8166,2.7143,2.7422,24900.0],["2020-09-14",2.7422,2.8538,2.705,2.8259,47000.0],["2020-09-15",2.8259,2.9002,2.7794,2.7887,55300.0],["2020-09-16",2.7608,2.8259,2.7329,2.7608,50500.0],["2020-09-17",2.7422,2.7608,2.6492,2.6771,61400.0],["2020-09-18",2.6492,2.6939,2.6028,2.6028,57100.0],["2020-09-21",2.6028,2.6028,2.5284,2.5563,47600.0],["2020-09-22",2.5377,2.5935,2.5377,2.547,27200.0],["2020-09-23",2.5191,2.6771,2.5098,2.6121,79700.0],["2020-09-24",2.5284,2.7701,2.5284,2.7236,91900.0],["2020-09-25",2.6214,2.6957,2.5842,2.6121,66300.0],["2020-09-28",2.5749,2.6771,2.5749,2.5935,38300.0],["2020-09-29",2.5935,2.8723,2.5749,2.863,145400.0],["2020-09-30",2.7794,2.8723,2.7329,2.7329,52900.0],["2020-10-01",2.7422,2.8352,2.7106,2.8259,18400.0],["2020-10-02",2.7608,2.8259,2.7515,2.8259,37100.0],["2020-10-05",2.863,3.0118,2.8352,2.9281,59200.0],["2020-10-06",2.9281,3.0397,2.863,2.8816,55300.0],["2020-10-07",2.9374,2.9588,2.8816,2.8909,17000.0],["2020-10-08",2.9374,2.9374,2.8166,2.8816,21300.0],["2020-10-09",2.8723,2.9374,2.8723,2.8909,26200.0],["2020-10-12",2.8909,2.9281,2.8445,2.8723,30500.0],["2020-10-13",2.8259,3.0118,2.8259,2.9002,38700.0],["2020-10-14",2.8816,3.1419,2.8816,3.114,54200.0],["2020-10-15",3.114,3.2349,3.0954,3.1326,53900.0],["2020-10-16",3.154,3.2535,3.154,3.1884,31700.0],["2020-10-19",3.2442,3.2442,3.1419,3.2442,40100.0],["2020-10-20",3.2535,3.4394,3.1744,3.3836,159600.0],["2020-10-21",3.616,3.9506,3.3464,3.4673,287800.0],["2020-10-22",3.4487,3.4951,3.2999,3.3929,95900.0],["2020-10-23",3.3929,3.3929,3.0741,3.1047,120100.0],["2020-10-26",3.1512,3.3185,3.114,3.1605,65700.0],["2020-10-27",3.1605,3.2256,2.9188,3.0304,103900.0],["2020-10-28",2.956,3.0304,2.8909,2.9281,16500.0],["2020-10-29",2.9467,3.1233,2.9281,3.0304,28900.0],["2020-10-30",3.0304,3.0954,2.9839,3.0583,23700.0],["2020-11-02",3.0211,3.2246,2.9746,3.114,33100.0],["2020-11-03",3.1512,3.1791,3.0768,3.1698,24700.0],["2020-11-04",3.1698,3.2999,3.1345,3.2349,44000.0],["2020-11-05",3.2721,3.5044,3.2721,3.3557,102600.0],["2020-11-06",3.365,3.4068,3.2999,3.3464,49600.0],["2020-11-09",3.3929,3.4766,3.2535,3.2535,73000.0],["2020-11-10",3.2813,3.4022,3.2813,3.3743,40900.0],["2020-11-11",3.4022,3.4673,3.3464,3.4115,58600.0],["2020-11-12",3.4301,3.4859,3.3371,3.3743,30500.0],["2020-11-13",3.365,3.458,3.365,3.3929,19200.0],["2020-11-16",3.3929,3.4766,3.3464,3.4673,48300.0],["2020-11-17",3.4301,3.4301,3.2721,3.3278,53100.0],["2020-11-18",3.3278,3.3743,3.2163,3.2535,41300.0],["2020-11-19",3.2535,3.3836,3.2349,3.3371,13200.0],["2020-11-20",3.3464,3.3557,3.207,3.2516,38700.0],["2020-11-23",3.2813,3.3464,3.0768,3.2349,97300.0],["2020-11-24",3.2721,3.4068,3.2163,3.3371,100200.0],["2020-11-25",3.4208,3.4208,3.1233,3.2256,67800.0],["2020-11-27",3.2535,3.8856,3.2535,3.7089,469500.0],["2020-11-30",3.616,3.9042,3.4673,3.5602,323300.0],["2020-12-01",3.5602,3.7461,3.5323,3.5974,366600.0],["2020-12-02",3.616,3.616,3.458,3.5695,60000.0],["2020-12-03",3.5044,3.5695,3.365,3.4208,158000.0],["2020-12-04",3.3557,3.5323,3.3557,3.4859,54800.0],["2020-12-07",3.365,3.4784,3.3185,3.4394,70000.0],["2020-12-08",3.2999,3.7089,3.1791,3.1791,1144300.0],["2020-12-09",3.2442,3.3371,3.2163,3.2349,118000.0],["2020-12-10",3.2349,3.2999,3.1326,3.1419,53100.0],["2020-12-11",3.1419,3.2256,2.9002,2.9467,445800.0],["2020-12-14",2.9095,3.0861,2.9095,3.0118,141400.0],["2020-12-15",2.9746,3.1047,2.9281,3.1047,77300.0],["2020-12-16",3.114,3.1419,3.0397,3.0861,41800.0],["2020-12-17",3.0675,3.1233,3.0304,3.0861,59300.0],["2020-12-18",3.114,3.1326,2.9839,3.0118,45000.0],["2020-12-21",2.9467,3.0304,2.9467,2.9653,76000.0],["2020-12-22",2.9653,2.9978,2.9281,2.956,50200.0],["2020-12-23",2.9374,2.9746,2.9374,2.9653,65400.0],["2020-12-24",2.9746,2.9746,2.8073,2.8352,56100.0],["2020-12-28",2.8816,2.9467,2.798,2.8352,127600.0],["2020-12-29",2.8352,2.8816,2.798,2.8073,77000.0],["2020-12-30",2.798,3.1605,2.798,3.1512,178700.0],["2020-12-31",3.1326,3.1419,2.9932,3.1047,79100.0],["2021-01-04",3.1512,3.2535,2.9374,3.0397,172000.0],["2021-01-05",3.0397,3.1605,2.9281,3.1326,92000.0],["2021-01-06",3.1047,3.1428,2.9746,2.9932,102600.0],["2021-01-07",2.9839,3.1233,2.8816,2.9839,88700.0],["2021-01-08",3.0583,3.0675,2.8259,2.8909,237300.0],["2021-01-11",2.9188,3.0118,2.8909,2.9839,63000.0],["2021-01-12",2.9839,3.0118,2.863,2.956,180500.0],["2021-01-13",2.9653,3.207,2.9653,3.1233,324700.0],["2021-01-14",3.1605,3.4208,3.1605,3.2163,195000.0],["2021-01-15",3.2999,3.4022,3.2628,3.3464,96000.0],["2021-01-19",3.4487,3.458,3.2535,3.2721,150400.0],["2021-01-20",3.2999,3.4301,3.2804,3.3929,152400.0],["2021-01-21",3.4487,3.4766,3.2535,3.3836,177000.0],["2021-01-22",3.3836,3.5137,3.3557,3.4859,229700.0],["2021-01-25",3.5137,3.6067,3.3743,3.3929,335500.0],["2021-01-26",3.3743,3.4208,3.2721,3.4208,121200.0],["2021-01-27",3.365,3.4766,3.2813,3.2813,141300.0],["2021-01-28",3.2535,3.2999,3.1698,3.2163,112800.0],["2021-01-29",3.1698,3.2628,3.1698,3.2163,59800.0],["2021-02-01",3.207,3.3929,3.207,3.3371,80900.0],["2021-02-02",3.3185,3.4208,3.2906,3.365,61200.0],["2021-02-03",3.3836,3.8298,3.3455,3.7368,484300.0],["2021-02-04",3.7461,3.8949,3.5611,3.6904,225600.0],["2021-02-05",3.8298,4.1737,3.7554,4.0994,562900.0],["2021-02-08",4.2667,4.3318,3.9042,3.9506,455100.0],["2021-02-09",3.9971,4.1347,3.8112,3.9692,263300.0],["2021-02-10",4.1365,5.1684,4.0454,4.9174,2419500.0],["2021-02-11",4.8337,4.9731,4.3968,4.5827,733100.0],["2021-02-12",4.6385,5.252,4.6013,5.1405,720800.0],["2021-02-16",5.4379,6.1258,5.4193,6.005,1904600.0],["2021-02-17",6.1072,6.321,5.596,5.8934,949900.0],["2021-02-18",5.6331,6.321,5.6331,5.7075,491800.0],["2021-02-19",6.0328,6.0328,5.2706,5.4937,543900.0],["2021-02-22",5.4193,5.7075,5.1126,5.345,392500.0],["2021-02-23",4.8337,4.9174,4.276,4.8523,504000.0],["2021-02-24",4.8802,5.2055,4.8802,4.8988,180800.0],["2021-02-25",4.8616,4.9313,4.3875,4.4247,187800.0],["2021-02-26",4.276,4.6525,4.1923,4.527,193600.0],["2021-03-01",4.6478,4.9917,4.6478,4.8523,138000.0],["2021-03-02",4.8802,5.0196,4.5827,4.6199,112900.0],["2021-03-03",4.6292,4.7222,4.4712,4.5084,154100.0],["2021-03-04",4.5734,4.5734,4.0064,4.1458,284300.0],["2021-03-05",4.1087,4.2109,3.8112,4.0808,181800.0],["2021-03-08",4.1458,4.1458,3.8484,3.9042,112700.0],["2021-03-09",4.0622,4.1365,3.932,4.0529,107100.0],["2021-03-10",4.0901,4.2016,3.9739,4.0994,127700.0],["2021-03-11",4.2574,4.7686,4.1644,4.6571,223200.0],["2021-03-12",4.7779,4.8244,4.4359,4.7965,214500.0],["2021-03-15",4.7965,4.9453,4.6292,4.7872,96000.0],["2021-03-16",4.7872,5.0103,4.7872,4.8337,135600.0],["2021-03-17",4.7965,5.0475,4.7408,4.936,96300.0],["2021-03-18",4.8988,5.4286,4.8523,5.0754,218700.0],["2021-03-19",5.0847,5.094,4.7872,5.0847,254800.0],["2021-03-22",4.9824,5.0847,4.7408,4.8337,131100.0],["2021-03-23",4.7408,4.7965,4.5734,4.6199,165600.0],["2021-03-24",4.6199,4.7408,4.276,4.276,178800.0],["2021-03-25",4.1923,4.5084,4.1923,4.4526,132400.0],["2021-03-26",4.4247,4.6106,4.2853,4.5641,126700.0],["2021-03-29",4.5548,4.6106,4.3596,4.5548,128300.0],["2021-03-30",4.4944,4.7779,4.3978,4.7315,128600.0],["2021-03-31",4.6478,4.843,4.6106,4.7129,106700.0],["2021-04-01",4.3875,4.6013,4.118,4.1458,458600.0],["2021-04-05",4.183,4.4061,3.8856,3.9042,212700.0],["2021-04-06",3.9042,3.9655,3.7182,3.8019,211300.0],["2021-04-07",3.7926,3.867,3.5509,3.6067,188800.0],["2021-04-08",3.5881,3.7368,3.5602,3.6439,122300.0],["2021-04-09",3.7275,3.7554,3.5788,3.6346,83500.0],["2021-04-12",3.6346,3.6346,3.3557,3.4115,151200.0],["2021-04-13",3.4394,3.6569,3.365,3.4859,82200.0],["2021-04-14",3.5137,3.6718,3.4487,3.5323,78000.0],["2021-04-15",3.4951,3.5137,3.3185,3.3836,154900.0],["2021-04-16",3.3557,3.4766,3.2906,3.4673,83100.0],["2021-04-19",3.4487,3.5323,3.3464,3.4394,86800.0],["2021-04-20",3.4487,3.4673,3.3557,3.3836,61900.0],["2021-04-21",3.3464,3.5509,3.3464,3.5323,41500.0],["2021-04-22",3.4859,3.6532,3.4673,3.5044,67100.0],["2021-04-23",3.4766,3.6067,3.4394,3.4766,101500.0],["2021-04-26",3.458,3.6578,3.458,3.6253,59800.0],["2021-04-27",3.5788,3.7554,3.5323,3.6811,78600.0],["2021-04-28",3.7647,3.8577,3.7647,3.7926,76800.0],["2021-04-29",3.774,3.774,3.5788,3.6253,59200.0],["2021-04-30",3.6346,3.6718,3.5054,3.5788,26800.0],["2021-05-03",3.5602,3.5928,3.5305,3.5695,24200.0],["2021-05-04",3.5137,3.5323,3.3464,3.5323,47600.0],["2021-05-05",3.523,3.6253,3.4859,3.5695,35600.0],["2021-05-06",3.5788,3.616,3.3929,3.4394,31000.0],["2021-05-07",3.365,3.5509,3.365,3.4115,36500.0],["2021-05-10",3.4022,3.523,3.3464,3.523,181300.0],["2021-05-11",3.5416,3.6346,3.4394,3.5881,47600.0],["2021-05-12",3.5788,3.6811,3.3464,3.4301,72400.0],["2021-05-13",3.4022,3.4673,3.2535,3.2535,64500.0],["2021-05-14",3.2535,3.5044,3.2535,3.4022,104000.0],["2021-05-17",3.3464,3.5044,3.3464,3.4022,59200.0],["2021-05-18",3.4673,3.6253,3.4487,3.5416,33400.0],["2021-05-19",3.5323,3.6104,3.4254,3.4766,46900.0],["2021-05-20",3.4487,3.6439,3.4487,3.5788,37800.0],["2021-05-21",3.5788,3.6346,3.5509,3.5881,29800.0],["2021-05-24",3.5974,3.7182,3.5695,3.6997,28700.0],["2021-05-25",3.7182,3.8298,3.5881,3.6067,66900.0],["2021-05-26",3.6904,3.7089,3.5323,3.5881,37700.0],["2021-05-27",3.5602,3.5974,3.458,3.5137,28600.0],["2021-05-28",3.5695,3.5695,3.4487,3.523,21100.0],["2021-06-01",3.523,3.7833,3.4859,3.6439,47200.0],["2021-06-02",3.7275,3.7275,3.5416,3.6067,18400.0],["2021-06-03",3.6346,3.6346,3.4766,3.523,36500.0],["2021-06-04",3.4208,3.6532,3.3836,3.6253,25800.0],["2021-06-07",3.5416,3.6253,3.5323,3.5881,19100.0],["2021-06-08",3.5881,3.6253,3.4859,3.5416,32400.0],["2021-06-09",3.523,3.8205,3.5044,3.8205,78000.0],["2021-06-10",4.2016,5.5681,4.1923,4.9453,9101800.0],["2021-06-11",4.2853,4.6478,4.1923,4.4898,930200.0],["2021-06-14",4.4619,5.0196,4.434,4.8151,602700.0],["2021-06-15",4.6664,4.9639,4.4154,4.9081,476800.0],["2021-06-16",4.936,5.3822,4.7965,5.3822,570300.0],["2021-06-17",5.5309,5.9678,5.3915,5.5216,901200.0],["2021-06-18",5.4007,5.5588,5.1126,5.1126,288500.0],["2021-06-21",5.1219,5.2706,4.8151,5.1405,328400.0],["2021-06-22",5.0661,5.5774,5.0196,5.5681,139000.0],["2021-06-23",5.5774,5.8469,5.4658,5.5588,169300.0],["2021-06-24",5.5774,5.754,5.5309,5.6145,87200.0],["2021-06-25",5.5867,5.6331,5.3822,5.5588,126300.0],["2021-06-28",5.5402,6.1351,5.503,6.0236,442800.0],["2021-06-29",6.1072,6.1072,5.6238,5.7168,198500.0],["2021-06-30",5.6703,5.7633,5.5216,5.5867,68700.0],["2021-07-01",5.4844,5.5867,5.1126,5.1869,277300.0],["2021-07-02",5.1777,5.3394,4.8802,4.8802,192900.0],["2021-07-06",4.7408,5.0475,4.7222,4.9174,136100.0],["2021-07-07",5.001,5.0661,4.4712,4.5548,232800.0],["2021-07-08",4.3782,4.9267,4.3782,4.6199,381000.0],["2021-07-09",4.6106,4.8895,4.6106,4.8151,137500.0],["2021-07-12",4.8802,4.8802,4.5363,4.6664,163500.0],["2021-07-13",4.6664,4.8988,4.6664,4.8151,112400.0],["2021-07-14",4.8058,4.9731,4.6571,4.6664,106700.0],["2021-07-15",4.6943,4.7593,4.5734,4.7129,79600.0],["2021-07-16",4.7408,4.764,4.4991,4.5456,49300.0],["2021-07-19",4.4712,4.5734,4.3503,4.4526,151700.0],["2021-07-20",4.4433,4.6292,4.3318,4.527,56100.0],["2021-07-21",4.5084,4.7501,4.4712,4.6664,66200.0],["2021-07-22",4.6757,4.6757,4.3875,4.3875,57900.0],["2021-07-23",4.3503,4.3596,4.0111,4.0343,169200.0],["2021-07-26",3.9971,4.1458,3.932,4.0157,106300.0],["2021-07-27",3.9042,4.0157,3.6718,3.7089,238800.0],["2021-07-28",3.7089,4.1272,3.6625,4.0064,132000.0],["2021-07-29",4.025,4.0287,3.8391,3.8577,73400.0],["2021-07-30",3.867,3.9692,3.7275,3.774,62300.0],["2021-08-02",3.7554,3.8958,3.7554,3.7926,29300.0],["2021-08-03",3.7926,3.8112,3.6532,3.7554,91700.0],["2021-08-04",3.7554,3.8205,3.6811,3.7089,69400.0],["2021-08-05",3.7182,3.854,3.6811,3.7461,29200.0],["2021-08-06",3.7182,3.8205,3.7089,3.7089,39200.0],["2021-08-09",3.7275,3.8112,3.6067,3.7089,58800.0],["2021-08-10",3.7368,3.7554,3.5695,3.6439,101000.0],["2021-08-11",3.6532,3.7331,3.6067,3.6532,40000.0],["2021-08-12",3.6346,3.8391,3.5974,3.7647,73800.0],["2021-08-13",3.7461,3.7461,3.6346,3.6346,22800.0],["2021-08-16",3.6253,3.6346,3.5323,3.5788,87900.0],["2021-08-17",3.5788,3.6429,3.5044,3.5695,40200.0],["2021-08-18",3.5416,3.6625,3.5044,3.5788,55900.0],["2021-08-19",3.7182,3.7182,3.3557,3.4394,145300.0],["2021-08-20",3.5137,3.6039,3.4394,3.4487,41800.0],["2021-08-23",3.458,3.5695,3.0954,3.2535,215500.0],["2021-08-24",3.1977,3.4673,3.114,3.3278,165600.0],["2021-08-25",3.2349,3.3929,3.2256,3.2256,67600.0],["2021-08-26",3.1419,3.2535,3.1047,3.1233,120300.0],["2021-08-27",3.0861,3.1884,3.0675,3.0675,97800.0],["2021-08-30",3.1047,3.1187,2.9746,3.0211,118200.0],["2021-08-31",3.0211,3.2721,3.0211,3.1326,91500.0],["2021-09-01",3.1512,3.2628,3.114,3.2256,61800.0],["2021-09-02",3.2442,3.3697,3.1605,3.3185,98900.0],["2021-09-03",3.2813,3.3371,3.2535,3.2721,28900.0],["2021-09-07",3.2721,3.3836,3.2721,3.2999,128900.0],["2021-09-08",3.2721,3.3929,3.0304,3.1884,142300.0],["2021-09-09",3.1698,3.3585,3.1466,3.2163,39300.0],["2021-09-10",3.207,3.365,3.207,3.2999,79700.0],["2021-09-13",3.2256,3.3455,3.1605,3.1605,93800.0],["2021-09-14",3.1605,3.1605,3.0025,3.0304,76900.0],["2021-09-15",3.049,3.1047,3.0099,3.0768,48600.0],["2021-09-16",3.0304,3.114,3.0304,3.1047,38800.0],["2021-09-17",3.0118,3.0954,3.0118,3.0211,66900.0],["2021-09-20",2.9839,3.0397,2.9095,2.9653,73500.0],["2021-09-21",2.9653,3.0025,2.9188,2.956,49500.0],["2021-09-22",2.9467,3.0025,2.9095,2.956,26500.0],["2021-09-23",2.9467,3.0304,2.9188,2.9467,82000.0],["2021-09-24",2.9467,2.9514,2.8259,2.9002,55600.0],["2021-09-27",2.8352,2.9281,2.8166,2.8259,60500.0],["2021-09-28",2.8166,2.9699,2.798,2.9095,44600.0],["2021-09-29",2.8538,2.9467,2.8073,2.8166,68400.0],["2021-09-30",2.7887,2.9002,2.7422,2.798,86300.0],["2021-10-01",2.7515,2.93,2.7515,2.8259,48800.0],["2021-10-04",2.8538,2.956,2.7515,2.7608,27600.0],["2021-10-05",2.7608,2.8723,2.7515,2.8259,25900.0],["2021-10-06",2.798,2.8547,2.798,2.798,20000.0],["2021-10-07",2.8445,2.9746,2.8389,2.9467,83500.0],["2021-10-08",2.9839,2.9932,2.8723,2.9374,142500.0],["2021-10-11",2.9281,2.9281,2.8166,2.863,36400.0],["2021-10-12",2.8538,2.9281,2.6957,2.7887,113600.0],["2021-10-13",2.8352,3.1047,2.7785,3.0768,197100.0],["2021-10-14",3.1605,3.207,2.9932,3.049,87100.0],["2021-10-15",3.0583,3.1419,2.9932,3.0118,72600.0],["2021-10-18",2.9746,3.207,2.8166,3.0211,224800.0],["2021-10-19",3.0304,3.8112,2.9374,3.4673,1109500.0],["2021-10-20",3.4673,4.1551,3.4673,3.8856,2513300.0],["2021-10-21",3.7926,3.8484,3.5323,3.6346,451400.0],["2021-10-22",3.5695,3.616,3.2535,3.2906,205000.0],["2021-10-25",3.2535,3.3929,3.2535,3.3371,65700.0],["2021-10-26",3.3371,3.3836,3.0211,3.1605,129400.0],["2021-10-27",3.1047,3.207,3.0768,3.0861,45600.0],["2021-10-28",3.0675,3.0861,2.9281,2.9746,55700.0],["2021-10-29",2.9746,2.9839,2.8909,2.9188,47700.0],["2021-11-01",2.9281,3.1884,2.9188,3.0583,109900.0],["2021-11-02",3.0583,3.1447,2.9467,3.0304,99500.0],["2021-11-03",3.0118,3.0675,2.9839,3.0304,56800.0],["2021-11-04",3.0304,3.0304,2.8909,2.9188,44700.0],["2021-11-05",2.9467,3.0211,2.8909,2.956,77200.0],["2021-11-08",2.9746,3.0397,2.9746,2.9839,41600.0],["2021-11-09",2.9746,3.0118,2.9281,2.9746,24800.0],["2021-11-10",2.9839,3.1382,2.9002,3.0211,50500.0],["2021-11-11",3.0768,3.207,3.0397,3.1326,32100.0],["2021-11-12",3.0954,3.4859,3.0954,3.4208,158800.0],["2021-11-15",3.5137,3.5323,3.2163,3.2906,93200.0],["2021-11-16",3.2999,3.4859,3.1698,3.4766,102200.0],["2021-11-17",3.4859,3.5044,3.3092,3.3929,76800.0],["2021-11-18",3.3557,3.4766,3.2813,3.3929,76800.0],["2021-11-19",3.458,3.458,3.0675,3.1605,110600.0],["2021-11-22",3.3464,3.3464,3.1791,3.2999,101100.0],["2021-11-23",3.3743,3.3892,3.1233,3.2442,104100.0],["2021-11-24",3.3557,3.4951,3.2535,3.4208,150400.0],["2021-11-26",3.3371,3.3408,3.1094,3.2442,66300.0],["2021-11-29",3.2442,3.2813,3.1419,3.1791,67100.0],["2021-11-30",3.2535,3.3018,3.0675,3.1698,102400.0],["2021-12-01",3.114,3.2535,3.0304,3.0768,68700.0],["2021-12-02",3.0583,3.114,2.9839,3.0211,48100.0],["2021-12-03",2.9932,3.0304,2.8073,2.8352,158400.0],["2021-12-06",2.798,2.8073,2.4354,2.7329,165700.0],["2021-12-07",2.7515,2.8788,2.7515,2.8538,80600.0],["2021-12-08",2.8816,3.035,2.8352,3.0304,23300.0],["2021-12-09",3.0583,3.0583,2.8538,2.8909,27600.0],["2021-12-10",2.8816,2.956,2.7998,2.8909,18800.0],["2021-12-13",2.798,2.863,2.7422,2.8259,33400.0],["2021-12-14",2.7887,2.9188,2.7627,2.7701,67700.0],["2021-12-15",2.6957,2.7515,2.5563,2.6492,145200.0],["2021-12-16",2.6307,2.7422,2.5563,2.5749,56200.0],["2021-12-17",2.5563,2.6585,2.5098,2.5191,50600.0],["2021-12-20",2.4169,2.5191,2.2588,2.2588,124700.0],["2021-12-21",2.296,2.4447,2.296,2.3983,52600.0],["2021-12-22",2.4169,2.4605,2.3704,2.389,38500.0],["2021-12-23",2.389,2.6028,2.3694,2.5563,68700.0],["2021-12-27",2.6492,2.7608,2.6028,2.7236,143100.0],["2021-12-28",2.6678,2.7236,2.547,2.5749,37300.0],["2021-12-29",2.4912,2.6492,2.3983,2.4447,87100.0],["2021-12-30",2.4076,2.6492,2.4076,2.6121,39500.0],["2021-12-31",2.5377,2.6771,2.5377,2.6585,33900.0],["2022-01-03",2.6492,2.6678,2.5842,2.6214,26600.0],["2022-01-04",2.5749,2.6214,2.5191,2.5377,45700.0],["2022-01-05",2.5098,2.6957,2.5098,2.5284,47400.0],["2022-01-06",2.5191,2.9002,2.5191,2.8445,145000.0],["2022-01-07",2.8723,2.9281,2.8073,2.9002,38900.0],["2022-01-10",2.8909,2.9281,2.7794,2.798,44500.0],["2022-01-11",2.7887,2.8816,2.7348,2.7608,62600.0],["2022-01-12",2.8073,2.863,2.7561,2.7608,11600.0],["2022-01-13",2.7608,2.8073,2.6492,2.6864,44100.0],["2022-01-14",2.6585,2.6957,2.5098,2.64,96400.0],["2022-01-18",2.7887,2.798,2.6492,2.705,68300.0],["2022-01-19",2.7701,2.7701,2.5898,2.5935,38600.0],["2022-01-20",2.6771,2.7236,2.6028,2.6214,68800.0],["2022-01-21",2.6585,2.6585,2.4912,2.6028,58100.0],["2022-01-24",2.5098,2.5191,2.3053,2.454,141700.0],["2022-01-25",2.454,2.454,2.3797,2.389,30100.0],["2022-01-26",2.454,2.454,2.2774,2.3239,58800.0],["2022-01-27",2.3146,2.3518,2.1566,2.1566,69400.0],["2022-01-28",2.138,2.2309,2.0934,2.138,106100.0],["2022-01-31",2.1566,2.3499,2.1566,2.2867,59700.0],["2022-02-01",2.3425,2.7887,2.3425,2.5656,158000.0],["2022-02-02",2.5089,2.5284,2.3146,2.3704,46200.0],["2022-02-03",2.4215,2.4215,2.3425,2.3704,19400.0],["2022-02-04",2.4262,2.4633,2.3704,2.454,12600.0],["2022-02-07",2.4633,2.5749,2.3797,2.4354,44700.0],["2022-02-08",2.4726,2.6307,2.4076,2.5749,39900.0],["2022-02-09",2.5656,2.705,2.5656,2.6492,27100.0],["2022-02-10",2.6362,2.7794,2.6093,2.6957,29800.0],["2022-02-11",2.6864,2.6957,2.5554,2.6678,48200.0],["2022-02-14",2.6948,2.6948,2.454,2.5656,10200.0],["2022-02-15",2.639,2.7515,2.6028,2.7143,38000.0],["2022-02-16",2.6957,2.6957,2.6028,2.64,16100.0],["2022-02-17",2.6307,2.6892,2.5191,2.6307,13700.0],["2022-02-18",2.5098,2.6632,2.4912,2.5563,9700.0],["2022-02-22",2.5005,2.5749,2.5005,2.5284,14100.0],["2022-02-23",2.5191,2.6492,2.3239,2.389,29300.0],["2022-02-24",2.3239,2.3611,2.1882,2.3518,53000.0],["2022-02-25",2.296,2.454,2.296,2.4354,16000.0],["2022-02-28",2.4354,2.454,2.389,2.4169,18500.0],["2022-03-01",2.3611,2.4912,2.3332,2.3797,9200.0],["2022-03-02",2.3425,2.4141,2.2867,2.3704,17000.0],["2022-03-03",2.3425,2.3797,2.2124,2.3704,17900.0],["2022-03-04",2.3704,2.3704,2.2124,2.2309,13500.0],["2022-03-07",2.2031,2.2774,2.2031,2.2774,3800.0],["2022-03-08",2.2774,2.2774,2.0636,2.1287,64400.0],["2022-03-09",2.1938,2.2774,2.138,2.2402,17800.0],["2022-03-10",2.138,2.1984,1.98,2.0543,75100.0],["2022-03-11",2.1008,2.1101,1.7011,1.7848,100100.0],["2022-03-14",1.8033,1.8312,1.6825,1.6825,84400.0],["2022-03-15",1.6732,1.7662,1.6732,1.7383,42900.0],["2022-03-16",2.0729,2.1008,1.7662,2.0636,212600.0],["2022-03-17",2.0079,2.1473,1.98,2.1194,25500.0],["2022-03-18",2.138,2.4819,2.138,2.4262,114500.0],["2022-03-21",2.4819,2.5191,2.4169,2.4354,76000.0],["2022-03-22",2.4354,2.5647,2.4262,2.4633,26400.0],["2022-03-23",2.4912,2.5842,2.4447,2.4633,20600.0],["2022-03-24",2.4819,2.4819,2.4169,2.4262,45300.0],["2022-03-25",2.4169,2.4447,2.3239,2.3611,63000.0],["2022-03-28",2.3611,2.4066,2.3239,2.3518,19800.0],["2022-03-29",2.3332,2.5656,2.3332,2.4912,30300.0],["2022-03-30",2.4354,2.5284,2.4354,2.4726,17900.0],["2022-03-31",2.4262,2.4726,2.3239,2.3611,47100.0],["2022-04-01",2.4169,2.5293,2.2124,2.3332,36000.0],["2022-04-04",2.389,2.4912,2.3332,2.3425,20300.0],["2022-04-05",2.3983,2.4726,2.296,2.3518,5400.0],["2022-04-06",2.3053,2.4447,2.1938,2.2867,27700.0],["2022-04-07",2.27,2.2774,2.2031,2.2495,9200.0],["2022-04-08",2.2216,2.3035,2.1845,2.1845,12300.0],["2022-04-11",2.1752,2.1845,1.98,2.0264,50900.0],["2022-04-12",1.9893,2.1148,1.9335,1.9335,31300.0],["2022-04-13",1.9056,2.0915,1.9056,2.0004,26500.0],["2022-04-14",2.0543,2.0543,1.9986,1.9986,7100.0],["2022-04-18",1.9614,1.98,1.8777,1.9056,27400.0],["2022-04-19",1.8684,2.0311,1.8684,1.9614,11600.0],["2022-04-20",1.9335,2.0032,1.9335,1.9521,17800.0],["2022-04-21",1.9149,1.9893,1.8591,1.8684,11800.0],["2022-04-22",1.9428,1.9716,1.7662,1.7662,117900.0],["2022-04-25",1.8591,1.9335,1.8173,1.9335,58300.0],["2022-04-26",1.887,1.8963,1.7848,1.8591,55800.0],["2022-04-27",1.9865,1.9865,1.8684,1.8684,19700.0],["2022-04-28",1.8684,1.9521,1.8591,1.8777,21200.0],["2022-04-29",1.9335,1.9986,1.9056,1.9056,32000.0],["2022-05-02",1.887,1.9428,1.7848,1.8219,28000.0],["2022-05-03",1.8405,1.8591,1.7662,1.8033,51400.0],["2022-05-04",1.8405,1.8405,1.7848,1.8219,9700.0],["2022-05-05",1.7662,1.8405,1.7383,1.7476,17500.0],["2022-05-06",1.729,1.729,1.6081,1.6081,66800.0],["2022-05-09",1.571,1.6174,1.5161,1.5263,39800.0],["2022-05-10",1.6267,1.6732,1.5431,1.6453,51200.0],["2022-05-11",1.6825,1.7336,1.557,1.6918,103600.0],["2022-05-12",1.6732,1.7197,1.6267,1.6918,98200.0],["2022-05-13",1.6918,1.7197,1.6174,1.7104,31500.0],["2022-05-16",1.6546,1.7104,1.5895,1.6825,31800.0],["2022-05-17",1.7197,1.7476,1.6453,1.7197,46600.0],["2022-05-18",1.6546,1.7922,1.6546,1.6639,12900.0],["2022-05-19",1.6267,1.7132,1.6267,1.7104,8900.0],["2022-05-20",1.7011,1.7476,1.6825,1.6918,14000.0],["2022-05-23",1.6825,1.729,1.6732,1.7011,9000.0],["2022-05-24",1.7011,1.7011,1.5895,1.6639,21800.0],["2022-05-25",1.6174,1.6825,1.6128,1.6732,7000.0],["2022-05-26",1.5338,1.5803,1.4501,1.5431,134400.0],["2022-05-27",1.5803,1.6453,1.557,1.6267,65800.0],["2022-05-31",1.6639,1.6639,1.5988,1.5988,17600.0],["2022-06-01",1.5803,1.6537,1.5803,1.5803,16700.0],["2022-06-02",1.6174,1.6453,1.5338,1.6081,25800.0],["2022-06-03",1.6174,1.6221,1.5803,1.5803,6000.0],["2022-06-06",1.5988,1.6463,1.5803,1.5895,23300.0],["2022-06-07",1.6174,1.8591,1.6174,1.8405,64300.0],["2022-06-08",1.9056,1.9056,1.6918,1.7383,12000.0],["2022-06-09",1.7569,1.8591,1.6825,1.7011,23500.0],["2022-06-10",1.6639,1.6825,1.5895,1.636,19900.0],["2022-06-13",1.6081,1.6453,1.5115,1.5617,29700.0],["2022-06-14",1.6174,1.6193,1.5338,1.5895,26000.0],["2022-06-15",1.6546,1.7383,1.65,1.7383,15600.0],["2022-06-16",1.7197,1.7197,1.6174,1.6174,5100.0],["2022-06-17",1.6267,1.7457,1.5431,1.5431,13500.0],["2022-06-21",1.5431,1.7011,1.5431,1.6732,13100.0],["2022-06-22",1.6639,1.6825,1.5895,1.6732,9800.0],["2022-06-23",1.6732,1.6732,1.636,1.6453,3400.0],["2022-06-24",1.636,1.7011,1.636,1.6918,7400.0],["2022-06-27",1.7569,1.7569,1.6974,1.7476,16500.0],["2022-06-28",1.7662,1.7662,1.7281,1.7281,14100.0],["2022-06-29",1.7197,1.7448,1.7197,1.7197,5600.0],["2022-06-30",1.636,1.7197,1.636,1.6732,11100.0],["2022-07-01",1.636,1.6825,1.6267,1.636,13300.0],["2022-07-05",1.5524,1.6732,1.5524,1.6453,6400.0],["2022-07-06",1.6453,1.6546,1.5617,1.5803,18000.0],["2022-07-07",1.636,1.663,1.5803,1.6044,11500.0],["2022-07-08",1.6546,1.6546,1.5803,1.6174,11600.0],["2022-07-11",1.5524,1.6212,1.5524,1.5803,8800.0],["2022-07-12",1.6174,1.7364,1.6174,1.6853,11100.0],["2022-07-13",1.6732,1.6825,1.6267,1.6546,17700.0],["2022-07-14",1.6453,1.6453,1.6174,1.6174,4900.0],["2022-07-15",1.6174,1.6193,1.4966,1.5059,27100.0],["2022-07-18",1.4966,1.5803,1.4966,1.5245,13300.0],["2022-07-19",1.5338,1.5663,1.4687,1.4873,67100.0],["2022-07-20",1.5245,1.5384,1.4687,1.5059,18000.0],["2022-07-21",1.4687,1.5198,1.4501,1.4687,22200.0],["2022-07-22",1.4594,1.478,1.4222,1.4594,40400.0],["2022-07-25",1.4408,1.4566,1.3572,1.3572,59200.0],["2022-07-26",1.3014,1.3014,1.2456,1.2456,52400.0],["2022-07-27",1.2642,1.2921,1.2456,1.2549,18600.0],["2022-07-28",1.2456,1.3014,1.1991,1.2177,76100.0],["2022-07-29",1.2735,1.2735,1.162,1.1991,49000.0],["2022-08-01",1.1991,1.1991,1.1155,1.1712,116100.0],["2022-08-02",1.162,1.188,1.1248,1.162,76000.0],["2022-08-03",1.1805,1.2447,1.1434,1.227,35200.0],["2022-08-04",1.2084,1.2252,1.1666,1.1805,18300.0],["2022-08-05",1.1712,1.1712,1.0783,1.1248,63800.0],["2022-08-08",0.9482,1.0504,0.9389,1.0411,236100.0],["2022-08-09",1.0411,1.0504,1.0225,1.0411,12700.0],["2022-08-10",1.069,1.0969,1.0132,1.069,57400.0],["2022-08-11",1.1062,1.1434,1.0411,1.0504,74700.0],["2022-08-12",1.0643,1.0643,0.976,1.0039,39200.0],["2022-08-15",0.9667,1.0039,0.9389,0.9574,106200.0],["2022-08-16",0.9435,0.9556,0.9389,0.9389,31600.0],["2022-08-17",0.9389,1.0225,0.9296,0.9667,67900.0],["2022-08-18",0.9946,1.0504,0.976,1.0225,173300.0],["2022-08-19",0.9946,1.0253,0.9946,1.0132,10100.0],["2022-08-22",1.0225,1.029,0.9853,0.9946,15200.0],["2022-08-23",1.0132,1.0504,1.0039,1.0225,37600.0],["2022-08-24",0.9946,1.03,0.9574,0.9667,39600.0],["2022-08-25",0.9667,1.0132,0.9389,0.9667,101600.0],["2022-08-26",0.9946,1.0039,0.9296,0.9482,55100.0],["2022-08-29",0.9482,0.9751,0.7855,0.8013,358200.0],["2022-08-30",0.8013,0.8087,0.6228,0.6553,347700.0],["2022-08-31",0.8552,1.0132,0.8366,1.0132,3367900.0],["2022-09-01",0.9296,1.0039,0.8924,0.9946,428300.0],["2022-09-02",0.976,1.0597,0.9565,1.0504,97600.0],["2022-09-06",1.0783,1.162,0.9389,0.976,293600.0],["2022-09-07",0.9667,0.9853,0.9296,0.9853,63500.0],["2022-09-08",0.9574,0.976,0.9296,0.9574,35700.0],["2022-09-09",0.9574,1.1155,0.9482,1.1155,82900.0],["2022-09-12",1.1062,1.1155,1.0783,1.1062,44800.0],["2022-09-13",1.0597,1.1434,1.0225,1.0504,104200.0],["2022-09-14",1.0318,1.0458,1.0225,1.0225,8400.0],["2022-09-15",1.0132,1.0318,0.9667,0.9946,38200.0],["2022-09-16",0.9946,1.0969,0.9574,1.0132,56900.0],["2022-09-19",1.0039,1.0876,1.0039,1.0597,34600.0],["2022-09-20",1.0132,1.069,1.0132,1.0411,49900.0],["2022-09-21",1.0411,1.069,1.0132,1.0225,33200.0],["2022-09-22",1.0504,1.0597,0.9853,1.0318,16500.0],["2022-09-23",0.9983,1.1155,0.9983,1.0969,92800.0],["2022-09-26",1.069,1.0969,1.0225,1.0318,60400.0],["2022-09-27",1.0318,1.069,0.9946,1.0132,41500.0],["2022-09-28",0.9946,1.0132,0.9853,1.0132,26900.0],["2022-09-29",0.9853,1.0039,0.9482,0.9853,37300.0],["2022-09-30",0.9714,0.9946,0.9482,0.9946,27100.0],["2022-10-03",0.9667,0.976,0.9574,0.9574,17600.0],["2022-10-04",0.9574,0.9946,0.9574,0.976,48300.0],["2022-10-05",1.0039,1.0039,0.9482,0.976,57100.0],["2022-10-06",0.9491,0.9853,0.9482,0.9621,22500.0],["2022-10-07",0.9667,0.9695,0.9519,0.9667,10600.0],["2022-10-10",0.9482,0.9667,0.9296,0.9482,13300.0],["2022-10-11",0.9574,0.9574,0.9017,0.9017,20900.0],["2022-10-12",0.8933,0.9389,0.8933,0.9296,18700.0],["2022-10-13",0.9231,0.9277,0.8933,0.8933,84900.0],["2022-10-14",0.8933,0.9165,0.8933,0.9063,28000.0],["2022-10-17",0.9026,0.9296,0.9026,0.9175,6500.0],["2022-10-18",0.9203,0.9407,0.8831,0.9231,35600.0],["2022-10-19",0.8933,0.9249,0.8933,0.9249,55600.0],["2022-10-20",0.911,0.9221,0.8273,0.8775,95000.0],["2022-10-21",0.8645,0.8896,0.8645,0.8896,15200.0],["2022-10-24",0.8375,0.8552,0.818,0.8329,54600.0],["2022-10-25",0.8273,0.8626,0.8273,0.8394,14900.0],["2022-10-26",0.8292,0.8738,0.8292,0.8505,23100.0],["2022-10-27",0.8459,0.8459,0.7994,0.8162,40100.0],["2022-10-28",0.7529,0.8162,0.7529,0.8013,13100.0],["2022-10-31",0.7957,0.7957,0.7251,0.7502,68000.0],["2022-11-01",0.7511,0.7622,0.7344,0.7622,32900.0],["2022-11-02",0.7622,0.7818,0.7251,0.7622,47900.0],["2022-11-03",0.7706,0.8059,0.7427,0.7901,81100.0],["2022-11-04",0.7994,0.8645,0.7994,0.8394,70900.0],["2022-11-07",0.8459,0.8831,0.8227,0.8366,65400.0],["2022-11-08",0.7966,0.8208,0.7901,0.8078,53700.0],["2022-11-09",0.7994,0.858,0.7938,0.805,59300.0],["2022-11-10",0.8143,0.8487,0.7715,0.8254,102700.0],["2022-11-11",0.8254,0.9667,0.8162,0.9389,184200.0],["2022-11-14",1.1155,1.3014,1.1155,1.1991,587500.0],["2022-11-15",1.3665,1.4315,1.2642,1.4222,374000.0],["2022-11-16",1.3665,1.4222,1.2735,1.3943,68500.0],["2022-11-17",1.3479,1.4129,1.3479,1.3665,47700.0],["2022-11-18",1.385,1.4873,1.32,1.4594,41700.0],["2022-11-21",1.4036,1.4204,1.3014,1.3014,71900.0],["2022-11-22",1.3386,1.478,1.3386,1.4315,76000.0],["2022-11-23",1.4129,1.4129,1.3107,1.3572,64000.0],["2022-11-25",1.2456,1.2456,0.9296,1.0876,617500.0],["2022-11-28",0.9853,1.069,0.7715,0.9853,244500.0],["2022-11-29",0.9946,1.0597,0.9946,1.0225,63200.0],["2022-11-30",1.0132,1.0783,0.976,1.0039,76600.0],["2022-12-01",0.9389,1.0969,0.9389,1.0876,70200.0],["2022-12-02",1.0039,1.2828,1.0039,1.227,160600.0],["2022-12-05",1.2177,1.3107,1.2177,1.2642,78500.0],["2022-12-06",1.227,1.2689,1.1898,1.2456,23500.0],["2022-12-07",1.2177,1.227,1.069,1.1527,77200.0],["2022-12-08",1.069,1.2363,1.069,1.1805,128000.0],["2022-12-09",1.1805,1.3014,1.1712,1.2177,107700.0],["2022-12-12",1.1898,1.1898,1.0783,1.1248,74500.0],["2022-12-13",1.1155,1.2549,1.0225,1.1991,153300.0],["2022-12-14",1.1341,1.227,1.1341,1.2177,41400.0],["2022-12-15",1.1341,1.2549,1.1062,1.2549,171700.0],["2022-12-16",1.2177,1.3479,1.1991,1.32,145900.0],["2022-12-19",1.3943,1.3943,1.1805,1.3293,202500.0],["2022-12-20",1.2921,1.3934,1.2921,1.385,101900.0],["2022-12-21",1.2456,1.4873,1.1434,1.4594,335300.0],["2022-12-22",1.3757,1.4315,1.3107,1.3572,67500.0],["2022-12-23",1.2642,1.3153,1.2084,1.2177,155800.0],["2022-12-27",1.1805,1.2177,1.1155,1.1434,110800.0],["2022-12-28",1.1062,1.1805,1.1062,1.1062,44300.0],["2022-12-29",1.0969,1.2735,1.0969,1.2642,159300.0],["2022-12-30",1.227,1.3107,1.1991,1.2735,53600.0],["2023-01-03",1.2642,1.4129,1.2363,1.4036,143300.0],["2023-01-04",1.4222,1.7755,1.4036,1.6546,203700.0],["2023-01-05",1.6918,1.8033,1.5895,1.7476,217300.0],["2023-01-06",1.7662,1.98,1.729,1.9521,142900.0],["2023-01-09",1.9428,2.4912,1.9428,2.4726,337900.0],["2023-01-10",2.296,2.4633,2.2124,2.3983,188700.0],["2023-01-11",2.4262,2.6214,2.4262,2.4912,122000.0],["2023-01-12",2.4633,2.5842,2.2309,2.5656,104800.0],["2023-01-13",2.6307,2.7422,2.5377,2.705,113200.0],["2023-01-17",2.6492,2.7701,2.6492,2.7236,115500.0],["2023-01-18",2.7608,2.7608,2.4633,2.5005,90800.0],["2023-01-19",2.4262,2.7143,2.4169,2.5749,110600.0],["2023-01-20",2.7329,2.8909,2.6874,2.8816,145800.0],["2023-01-23",2.956,3.0545,2.8166,2.9467,169100.0],["2023-01-24",2.9932,2.9932,2.7422,2.7701,67700.0],["2023-01-25",2.7887,2.9467,2.7097,2.9002,139100.0],["2023-01-26",2.956,3.0025,2.9039,2.956,77400.0],["2023-01-27",3.0211,3.1791,3.0025,3.1512,125800.0],["2023-01-30",3.0675,3.0675,2.8816,2.9281,101600.0],["2023-01-31",2.9281,3.0583,2.9281,3.0583,43300.0],["2023-02-01",3.0397,3.1419,2.9746,3.049,75600.0],["2023-02-02",2.9839,3.1605,2.9281,3.0675,100300.0],["2023-02-03",2.9746,3.1326,2.9746,3.0583,77600.0],["2023-02-06",3.0304,3.0304,2.9281,2.956,86000.0],["2023-02-07",2.9281,3.0527,2.9281,2.9839,56000.0],["2023-02-08",2.9746,3.1326,2.9746,3.0861,60800.0],["2023-02-09",3.1512,3.5788,3.114,3.4394,203500.0],["2023-02-10",3.4394,3.4766,3.0304,3.1047,128900.0],["2023-02-13",3.1326,3.4022,3.1326,3.3371,58300.0],["2023-02-14",3.3929,3.458,3.2256,3.2535,81000.0],["2023-02-15",3.2256,3.3864,3.1484,3.2906,64400.0],["2023-02-16",3.2628,3.3362,3.114,3.1419,54200.0],["2023-02-17",3.1233,3.2349,3.0406,3.049,42000.0],["2023-02-21",3.0397,3.1187,2.9374,2.9374,42900.0],["2023-02-22",2.9281,2.9374,2.5005,2.5935,171900.0],["2023-02-23",2.6957,2.7338,2.5098,2.6678,53400.0],["2023-02-24",2.6771,2.6771,2.5098,2.5935,35900.0],["2023-02-27",2.6121,2.6121,2.4076,2.4354,74000.0],["2023-02-28",2.3704,2.4819,2.3425,2.4819,43300.0],["2023-03-01",2.5377,2.6214,2.3425,2.3983,72000.0],["2023-03-02",2.4169,2.5842,2.3444,2.5749,30300.0],["2023-03-03",2.5656,2.6864,2.547,2.6214,34800.0],["2023-03-06",2.6678,2.6678,2.547,2.5656,30700.0],["2023-03-07",2.547,2.5842,2.5024,2.5842,7600.0],["2023-03-08",2.547,2.6307,2.4354,2.5284,45900.0],["2023-03-09",2.547,2.64,2.1845,2.2124,106300.0],["2023-03-10",2.1566,2.2012,2.0915,2.0915,37500.0],["2023-03-13",2.0264,2.3053,1.9614,2.1845,48200.0],["2023-03-14",2.1845,2.3797,2.1845,2.3146,28000.0],["2023-03-15",2.2681,2.3332,2.2031,2.2402,15300.0],["2023-03-16",2.2774,2.64,2.2774,2.5935,70800.0],["2023-03-17",2.6771,2.6771,2.4169,2.4354,28300.0],["2023-03-20",2.2031,2.3397,1.9986,2.1659,72700.0],["2023-03-21",1.9614,2.2774,1.9614,2.1659,62300.0],["2023-03-22",2.1008,2.2216,1.98,1.98,64400.0],["2023-03-23",1.9986,2.1045,1.8684,1.8963,57400.0],["2023-03-24",1.8591,1.9753,1.8591,1.9149,35400.0],["2023-03-27",1.887,2.045,1.887,1.9986,38500.0],["2023-03-28",1.9428,1.98,1.6732,1.9056,60000.0],["2023-03-29",1.8591,1.98,1.8591,1.9149,69100.0],["2023-03-30",1.8963,2.0079,1.8963,1.9614,72600.0],["2023-03-31",1.9242,2.0162,1.8126,1.98,105300.0],["2023-04-03",1.9521,1.9707,1.8126,1.9149,83000.0],["2023-04-04",1.9149,2.0171,1.9149,2.0171,9000.0],["2023-04-05",1.9614,2.0171,1.9288,2.0171,23200.0],["2023-04-06",2.0032,2.1008,1.9521,2.0357,24400.0],["2023-04-10",2.0729,2.2216,2.0729,2.2216,18300.0],["2023-04-11",2.2216,2.2588,1.9986,2.0079,58500.0],["2023-04-12",1.9893,2.0729,1.8684,1.8684,30900.0],["2023-04-13",1.8498,2.0171,1.8498,1.9335,32000.0],["2023-04-14",1.887,2.0264,1.887,1.9242,10600.0],["2023-04-17",1.8777,2.0636,1.8777,2.0543,20400.0],["2023-04-18",2.0264,2.045,1.9986,2.0264,13700.0],["2023-04-19",2.0171,2.0357,2.0079,2.0079,9300.0],["2023-04-20",1.9707,2.045,1.9335,1.9707,38700.0],["2023-04-21",1.9428,2.0153,1.9242,1.9707,17000.0],["2023-04-24",1.9521,2.1845,1.9149,1.9521,45000.0],["2023-04-25",1.9428,1.9446,1.8684,1.9149,6400.0],["2023-04-26",2.0264,2.1008,1.887,1.9428,35100.0],["2023-04-27",1.9242,1.9521,1.9056,1.9521,1900.0],["2023-04-28",1.9707,2.0822,1.9521,1.9707,33800.0],["2023-05-01",2.2216,2.5005,2.0636,2.3239,248600.0],["2023-05-02",2.4169,2.4169,2.1659,2.1659,111800.0],["2023-05-03",2.1752,2.3425,2.1473,2.2402,47200.0],["2023-05-04",2.2588,2.3053,2.2216,2.2588,17200.0],["2023-05-05",2.3425,2.4308,2.3425,2.3983,25700.0],["2023-05-08",2.4726,2.4726,2.3983,2.4633,30500.0],["2023-05-09",2.389,2.5005,2.3611,2.3797,56000.0],["2023-05-10",2.3843,2.3843,2.296,2.3239,24200.0],["2023-05-11",2.3611,2.4076,2.3425,2.3704,9000.0],["2023-05-12",2.3332,2.3332,2.0171,2.0915,60400.0],["2023-05-15",2.2031,2.3611,2.1677,2.3053,28200.0],["2023-05-16",2.2681,2.3983,2.2681,2.3518,21400.0],["2023-05-17",2.3239,2.3611,2.2495,2.3239,10400.0],["2023-05-18",2.2681,2.2774,2.1008,2.1594,32900.0],["2023-05-19",2.1287,2.2458,2.1194,2.2031,19000.0],["2023-05-22",2.1845,2.1863,1.9242,2.0079,54600.0],["2023-05-23",1.9428,2.0729,1.9428,2.0543,18000.0],["2023-05-24",2.0264,2.0264,1.9242,2.0079,14900.0],["2023-05-25",2.0079,2.045,1.9521,1.98,14600.0],["2023-05-26",1.9707,2.045,1.8033,1.901,46200.0],["2023-05-30",1.8777,1.9707,1.8777,1.8963,20200.0],["2023-05-31",1.8591,1.9093,1.8591,1.8777,8900.0],["2023-06-01",1.8442,1.9986,1.8442,1.8963,32200.0],["2023-06-02",1.9521,2.0822,1.9521,2.0543,23900.0],["2023-06-05",2.0915,2.2774,2.045,2.2588,23300.0],["2023-06-06",2.2681,2.323,2.2402,2.2774,27200.0],["2023-06-07",2.2124,2.3146,2.1566,2.2681,26900.0],["2023-06-08",2.2588,2.2774,2.138,2.2681,114500.0],["2023-06-09",2.3611,2.7236,2.3332,2.3518,297200.0],["2023-06-12",2.5935,2.6214,2.4169,2.4447,66600.0],["2023-06-13",2.4169,2.454,2.3239,2.3797,112000.0],["2023-06-14",2.3239,2.4131,2.2774,2.3332,69600.0],["2023-06-15",2.3146,2.6028,2.3053,2.5191,188300.0],["2023-06-16",2.4447,2.6214,2.389,2.4726,151600.0],["2023-06-20",2.3518,2.4959,2.3053,2.4633,83200.0],["2023-06-21",2.3983,2.4354,2.2746,2.3611,32700.0],["2023-06-22",2.3239,2.3797,2.2681,2.3239,44600.0],["2023-06-23",2.3146,2.3239,2.1938,2.2681,65100.0],["2023-06-26",2.3239,2.3239,2.1845,2.2216,37900.0],["2023-06-27",2.1938,2.2216,2.1008,2.1473,105500.0],["2023-06-28",2.138,2.2031,2.0636,2.2031,19500.0],["2023-06-29",2.1845,2.2542,2.0079,2.1287,123700.0],["2023-06-30",2.138,2.138,2.0636,2.1148,25100.0],["2023-07-03",2.1566,2.2774,2.1101,2.1845,64600.0],["2023-07-05",2.1194,2.1938,2.1008,2.1473,82100.0],["2023-07-06",2.138,2.138,2.0543,2.0822,59600.0],["2023-07-07",2.1287,2.1566,2.045,2.0636,113000.0],["2023-07-10",2.045,2.1287,1.98,2.0636,65400.0],["2023-07-11",2.0264,2.1566,2.0171,2.0822,69500.0],["2023-07-12",2.0915,2.1566,2.0822,2.1008,55400.0],["2023-07-13",2.1752,2.4076,2.1194,2.3239,143400.0],["2023-07-14",2.3518,2.3983,2.1566,2.2681,115100.0],["2023-07-17",2.2495,2.3797,2.2031,2.2681,159500.0],["2023-07-18",2.3053,2.3239,2.2124,2.2309,104900.0],["2023-07-19",2.2495,2.2774,2.2031,2.2402,24900.0],["2023-07-20",2.2774,2.3053,2.2263,2.2309,49100.0],["2023-07-21",2.2309,2.2309,2.045,2.1845,49600.0],["2023-07-24",2.2495,2.3704,2.2124,2.3518,108600.0],["2023-07-25",2.3239,2.4076,2.2309,2.2309,82700.0],["2023-07-26",2.2774,2.3611,2.1938,2.296,134800.0],["2023-07-27",2.3239,2.389,2.138,2.2309,76300.0],["2023-07-28",2.3146,2.3797,2.0915,2.3332,163500.0],["2023-07-31",2.2774,2.5842,2.2774,2.4912,128100.0],["2023-08-01",2.547,2.547,2.4262,2.5005,51800.0],["2023-08-02",2.5191,2.5191,2.2774,2.3239,148400.0],["2023-08-03",2.3053,2.4169,2.2774,2.3053,118000.0],["2023-08-04",2.3053,2.3053,2.2031,2.2124,62000.0],["2023-08-07",2.2309,2.2402,2.1473,2.1752,19900.0],["2023-08-08",2.1752,2.177,2.045,2.1101,108000.0],["2023-08-09",2.1752,2.2588,2.0079,2.045,86500.0],["2023-08-10",2.1101,2.1287,2.0264,2.0729,38200.0],["2023-08-11",2.0264,2.1566,2.0264,2.0636,89600.0],["2023-08-14",2.0264,2.1473,2.0264,2.1287,72700.0],["2023-08-15",2.0915,2.1659,2.0729,2.1101,62300.0],["2023-08-16",2.1566,2.2031,2.1454,2.1938,43500.0],["2023-08-17",2.2774,2.4076,2.1659,2.296,122000.0],["2023-08-18",2.2588,2.5377,2.2588,2.4819,141300.0],["2023-08-21",2.4819,2.4819,2.3239,2.389,69800.0],["2023-08-22",2.3518,2.4401,2.3332,2.3983,80100.0],["2023-08-23",2.3983,2.547,2.3983,2.454,116300.0],["2023-08-24",2.4819,2.5191,2.2495,2.2774,82000.0],["2023-08-25",2.3704,2.3704,2.2681,2.3239,13200.0],["2023-08-28",2.3053,2.4354,2.3053,2.389,31300.0],["2023-08-29",2.296,2.5005,2.296,2.3797,73200.0],["2023-08-30",2.3239,2.5191,2.3053,2.4726,75300.0],["2023-08-31",2.4633,2.5098,2.4447,2.5005,73500.0],["2023-09-01",2.454,2.5284,2.4354,2.4354,51100.0],["2023-09-05",2.4354,2.508,2.3704,2.3983,68700.0],["2023-09-06",2.3797,2.3945,2.2216,2.2774,103000.0],["2023-09-07",2.2216,2.3053,2.2216,2.2681,55800.0],["2023-09-08",2.2124,2.4076,2.2124,2.3239,96200.0],["2023-09-11",2.3239,2.4169,2.3239,2.3611,56400.0],["2023-09-12",2.3518,2.3964,2.3425,2.3518,54700.0],["2023-09-13",2.296,2.4076,2.2867,2.3704,63600.0],["2023-09-14",2.3425,2.3704,2.2309,2.2309,82700.0],["2023-09-15",2.2309,2.3425,2.2309,2.3332,38300.0],["2023-09-18",2.3239,2.3611,2.2402,2.2774,49000.0],["2023-09-19",2.2588,2.389,2.2402,2.3797,47500.0],["2023-09-20",2.3797,2.3983,2.2309,2.2588,73100.0],["2023-09-21",2.2309,2.3053,2.2309,2.2867,41400.0],["2023-09-22",2.2681,2.3704,2.2681,2.3239,65200.0],["2023-09-25",2.2495,2.3332,2.2495,2.3053,23900.0],["2023-09-26",2.2867,2.3183,2.2216,2.2402,36700.0],["2023-09-27",2.2588,2.296,2.2124,2.2588,35600.0],["2023-09-28",2.2309,2.296,2.2309,2.296,12400.0],["2023-09-29",2.3239,2.3239,2.2495,2.2588,24700.0],["2023-10-02",2.2774,2.3146,2.2746,2.3146,39800.0],["2023-10-03",2.2774,2.3146,2.2244,2.3146,56100.0],["2023-10-04",2.3146,2.3146,2.2681,2.2867,12900.0],["2023-10-05",2.2588,2.2588,2.1659,2.1938,75600.0],["2023-10-06",2.1659,2.2402,2.1659,2.2216,42500.0],["2023-10-09",2.1845,2.27,2.1194,2.2031,98000.0],["2023-10-10",2.2124,2.2588,2.2124,2.2309,30100.0],["2023-10-11",2.2124,2.2124,2.1194,2.1473,111100.0],["2023-10-12",2.138,2.1566,2.0915,2.1101,26000.0],["2023-10-13",2.1371,2.1659,2.1101,2.1566,22900.0],["2023-10-16",2.138,2.1845,2.0915,2.1287,61100.0],["2023-10-17",2.138,2.2309,2.1333,2.2309,65800.0],["2023-10-18",2.2077,2.2402,2.1845,2.2124,21300.0],["2023-10-19",2.2309,2.2309,2.0915,2.1008,44300.0],["2023-10-20",2.1008,2.1101,2.0357,2.045,59600.0],["2023-10-23",2.0729,2.0729,2.0079,2.0171,40700.0],["2023-10-24",2.0543,2.138,2.045,2.0729,75300.0],["2023-10-25",2.045,2.1101,2.045,2.1101,35300.0],["2023-10-26",2.1008,2.1008,2.0079,2.0079,17800.0],["2023-10-27",2.0171,2.0543,2.0079,2.045,17800.0],["2023-10-30",2.0543,2.1194,2.045,2.1008,29500.0],["2023-10-31",2.1194,2.1194,2.045,2.0543,34000.0],["2023-11-01",2.0822,2.1008,2.0636,2.1008,24900.0],["2023-11-02",2.1008,2.138,2.0655,2.1008,41400.0],["2023-11-03",2.1101,2.1426,2.0079,2.0729,119000.0],["2023-11-06",2.1008,2.1473,2.0171,2.1473,18900.0],["2023-11-07",2.1287,2.1659,2.1008,2.1194,23200.0],["2023-11-08",2.1473,2.1938,2.1194,2.1938,50400.0],["2023-11-09",2.1938,2.1938,2.138,2.1659,20400.0],["2023-11-10",2.1566,2.1566,2.0822,2.0822,21900.0],["2023-11-13",2.0822,2.1194,2.0404,2.1008,41000.0],["2023-11-14",2.0543,2.1101,2.0357,2.0636,30500.0],["2023-11-15",2.1082,2.138,2.0934,2.1287,25400.0],["2023-11-16",2.138,2.138,2.1008,2.1287,37800.0],["2023-11-17",2.1473,2.4447,2.138,2.4169,130700.0],["2023-11-20",2.3518,2.6911,2.3518,2.5749,201500.0],["2023-11-21",2.6028,2.7887,2.6028,2.7422,212300.0],["2023-11-22",2.7422,2.8119,2.6102,2.7794,119700.0],["2023-11-24",2.7794,2.9746,2.7422,2.8909,74300.0],["2023-11-27",2.9281,2.9495,2.8287,2.9002,87500.0],["2023-11-28",2.8538,2.9746,2.8538,2.956,140100.0],["2023-11-29",2.8909,2.9328,2.64,2.7794,129400.0],["2023-11-30",2.7236,2.7887,2.5377,2.6307,58800.0],["2023-12-01",2.6678,2.8352,2.6492,2.8166,119500.0],["2023-12-04",2.7143,2.9746,2.6585,2.9746,317800.0],["2023-12-05",2.9188,2.9374,2.7887,2.863,157200.0],["2023-12-06",2.8166,2.8816,2.8166,2.8352,67600.0],["2023-12-07",2.7887,2.8816,2.7701,2.863,68100.0],["2023-12-08",2.8073,2.8751,2.7515,2.7794,54700.0],["2023-12-11",2.7515,2.7887,2.4726,2.7236,122300.0],["2023-12-12",2.6771,2.7608,2.5098,2.6678,80800.0],["2023-12-13",2.6492,2.7422,2.5377,2.7422,60900.0],["2023-12-14",2.705,2.7887,2.6492,2.7236,83500.0],["2023-12-15",2.6771,2.7775,2.64,2.7143,79400.0],["2023-12-18",2.7143,2.7887,2.6771,2.7794,74500.0],["2023-12-19",2.7329,2.8073,2.7329,2.7887,60700.0],["2023-12-20",2.7887,2.8352,2.7515,2.7794,60400.0],["2023-12-21",2.7887,2.8816,2.7608,2.8259,62000.0],["2023-12-22",2.798,2.956,2.798,2.9374,193900.0],["2023-12-26",2.8816,2.8816,2.8073,2.8352,98300.0],["2023-12-27",2.8259,2.8352,2.8073,2.8166,87900.0],["2023-12-28",2.7887,2.9188,2.7878,2.8723,106300.0],["2023-12-29",2.8259,2.9281,2.7887,2.9002,128500.0],["2024-01-02",2.9002,3.4208,2.8073,3.3371,320000.0],["2024-01-03",3.3929,4.0343,3.3371,3.7647,549300.0],["2024-01-04",3.6811,4.0436,3.6346,3.8112,295500.0],["2024-01-05",3.8856,3.9776,3.365,3.6346,248500.0],["2024-01-08",3.6671,4.1087,3.642,3.9506,278000.0],["2024-01-09",3.8763,4.2853,3.7833,4.1551,206900.0],["2024-01-10",4.2202,4.2704,3.9971,4.2016,139500.0],["2024-01-11",4.1551,4.3225,4.1049,4.2574,173600.0],["2024-01-12",4.2853,4.3039,3.7833,3.7926,145400.0],["2024-01-16",3.6811,3.8298,3.5695,3.7275,147900.0],["2024-01-17",3.7461,3.8484,3.5788,3.5881,97900.0],["2024-01-18",3.6439,3.7554,3.5881,3.7368,143700.0],["2024-01-19",3.7368,3.8577,3.616,3.8205,107600.0],["2024-01-22",3.8856,4.1087,3.8577,3.9506,151400.0],["2024-01-23",3.9878,4.2481,3.9878,4.183,197600.0],["2024-01-24",4.2295,4.4433,4.2174,4.4154,260300.0],["2024-01-25",4.3689,4.6478,4.3689,4.6385,187500.0],["2024-01-26",4.6106,4.6366,4.341,4.434,127500.0],["2024-01-29",4.5456,4.6292,4.4619,4.5363,155400.0],["2024-01-30",4.6106,4.6478,4.4526,4.5084,85000.0],["2024-01-31",4.4061,4.4061,3.7275,3.9971,215400.0],["2024-02-01",4.0901,4.2667,4.0157,4.2109,126800.0],["2024-02-02",4.276,4.5363,4.0994,4.1644,241100.0],["2024-02-05",4.2667,4.3076,3.9506,4.0901,149700.0],["2024-02-06",4.1365,4.4898,3.998,4.4898,128700.0],["2024-02-07",4.527,4.592,4.2109,4.341,143600.0],["2024-02-08",4.3503,4.3503,4.2109,4.3132,48200.0],["2024-02-09",4.3039,4.341,4.0157,4.0808,76900.0],["2024-02-12",4.0808,4.2295,4.0454,4.1551,56500.0],["2024-02-13",3.8484,4.1365,3.7368,4.1272,127000.0],["2024-02-14",4.1365,4.368,4.0334,4.3596,81900.0],["2024-02-15",4.434,5.1962,4.3225,5.0661,413900.0],["2024-02-16",5.1126,5.1126,4.5456,4.6664,209600.0],["2024-02-20",4.6385,4.6757,4.4805,4.592,79900.0],["2024-02-21",4.592,4.6748,4.4898,4.5548,52100.0],["2024-02-22",4.6664,4.6757,4.5251,4.6385,49000.0],["2024-02-23",4.6478,4.8058,4.5548,4.7594,59400.0],["2024-02-26",4.7779,4.9267,4.6032,4.9174,108400.0],["2024-02-27",4.9267,5.094,4.8337,4.8895,114500.0],["2024-02-28",4.8988,4.8988,4.6943,4.7315,50300.0],["2024-02-29",4.8337,4.8616,4.7408,4.7686,46700.0],["2024-03-01",4.843,5.1312,4.7594,5.1312,151800.0],["2024-03-04",5.2241,5.3915,4.8616,5.1126,252300.0],["2024-03-05",5.1777,5.1777,4.276,4.7036,197900.0],["2024-03-06",4.7129,4.8151,4.6478,4.7408,59800.0],["2024-03-07",4.6757,4.8142,4.5456,4.592,143700.0],["2024-03-08",4.527,4.7092,4.4433,4.527,106300.0],["2024-03-11",4.6013,4.8523,4.527,4.7594,99400.0],["2024-03-12",4.7594,4.9862,4.7501,4.8616,92400.0],["2024-03-13",4.8802,5.1126,4.8337,5.0103,139400.0],["2024-03-14",5.0103,5.0568,4.9081,4.9174,46800.0],["2024-03-15",4.9639,5.0382,4.843,4.9453,47500.0],["2024-03-18",4.9453,5.3915,4.8616,5.2985,184700.0],["2024-03-19",5.1962,5.2055,4.7501,4.8802,354000.0],["2024-03-20",4.9267,5.1163,4.8802,5.0475,298900.0],["2024-03-21",5.0196,5.0382,4.4433,5.001,453300.0],["2024-03-22",4.9267,4.9267,4.6478,4.7129,183700.0],["2024-03-25",4.4154,4.4991,4.0389,4.1087,492300.0],["2024-03-26",3.9971,4.5084,3.9413,4.3503,280000.0],["2024-03-27",4.3225,4.434,4.183,4.1923,208400.0],["2024-03-28",4.1365,4.4247,4.0994,4.1923,191100.0],["2024-04-01",4.2946,4.592,4.2295,4.527,150000.0],["2024-04-02",4.4619,4.5548,4.2946,4.4247,136100.0],["2024-04-03",4.3225,4.4898,4.3225,4.4247,150300.0],["2024-04-04",4.4526,4.592,4.276,4.2853,178300.0],["2024-04-05",4.3318,4.5874,4.276,4.5548,191100.0],["2024-04-08",4.5641,4.7501,4.5316,4.7129,242600.0],["2024-04-09",4.7686,4.8151,4.6106,4.7779,77500.0],["2024-04-10",4.8244,4.9824,4.7593,4.8523,207000.0],["2024-04-11",4.8244,4.9917,4.8151,4.9081,139800.0],["2024-04-12",4.8802,5.0847,4.7222,4.7872,157200.0],["2024-04-15",4.8616,4.8895,4.4712,4.4898,168300.0],["2024-04-16",4.4619,4.6199,4.3782,4.4712,111800.0],["2024-04-17",4.5084,4.5456,4.3782,4.3782,119600.0],["2024-04-18",4.3782,4.6571,4.3689,4.5084,83500.0],["2024-04-19",4.5084,4.5809,4.4619,4.4898,66900.0],["2024-04-22",4.5641,4.7315,4.5548,4.6199,111700.0],["2024-04-23",4.5363,4.7593,4.5363,4.6664,80300.0],["2024-04-24",4.6943,4.8151,4.6199,4.7222,92500.0],["2024-04-25",4.6664,4.7389,4.5177,4.685,117600.0],["2024-04-26",4.7408,4.8616,4.7222,4.7222,141300.0],["2024-04-29",4.7686,4.8523,4.6013,4.6664,132900.0],["2024-04-30",4.6571,4.7129,4.592,4.685,60000.0],["2024-05-01",4.7408,4.843,4.6478,4.8337,43000.0],["2024-05-02",4.8523,5.2055,4.843,5.0661,328600.0],["2024-05-03",4.9267,5.1219,4.7501,4.843,194200.0],["2024-05-06",4.7872,5.0382,4.7872,4.9824,154100.0],["2024-05-07",4.9267,4.9639,4.7826,4.8058,102200.0],["2024-05-08",4.8151,4.9118,4.5177,4.5548,115800.0],["2024-05-09",4.6385,4.8616,4.6385,4.7501,129300.0],["2024-05-10",4.8337,4.8337,4.6692,4.7594,85600.0],["2024-05-13",4.7593,4.8058,4.6246,4.6664,61900.0],["2024-05-14",4.6571,4.7593,4.6013,4.7129,61000.0],["2024-05-15",4.6943,4.7593,4.5837,4.685,53800.0],["2024-05-16",4.685,4.7389,4.6385,4.685,45800.0],["2024-05-17",4.685,4.7408,4.6013,4.6571,75900.0],["2024-05-20",4.6478,4.7408,4.5548,4.6664,107100.0],["2024-05-21",4.6571,4.6748,4.2109,4.4712,157800.0],["2024-05-22",4.4991,4.7129,4.4712,4.6943,98100.0],["2024-05-23",4.6571,4.7129,4.2946,4.3875,111700.0],["2024-05-24",4.4061,4.5325,4.276,4.3596,69000.0],["2024-05-28",4.434,4.4619,4.276,4.3225,47200.0],["2024-05-29",4.276,4.4991,4.2667,4.4154,114000.0],["2024-05-30",4.3782,4.592,4.3782,4.527,36700.0],["2024-05-31",4.5177,4.5576,4.3968,4.4991,53600.0],["2024-06-03",4.4619,4.4991,4.3689,4.4712,47500.0],["2024-06-04",4.5084,4.5641,4.3736,4.434,50000.0],["2024-06-05",4.4805,4.5456,4.434,4.4619,54000.0],["2024-06-06",4.4619,4.5595,4.3875,4.434,61400.0],["2024-06-07",4.434,4.4433,4.3373,4.3782,29500.0],["2024-06-10",4.341,4.4712,4.3039,4.3782,42700.0],["2024-06-11",4.3132,4.5456,4.3132,4.4247,62500.0],["2024-06-12",4.4991,4.5363,4.3782,4.4433,36600.0],["2024-06-13",4.5084,4.5084,4.3782,4.3875,31200.0],["2024-06-14",4.4712,4.7593,4.3875,4.3875,138400.0],["2024-06-17",4.3782,4.592,4.3689,4.4619,96800.0],["2024-06-18",4.4061,4.6617,4.4033,4.527,70600.0],["2024-06-20",4.6013,4.6292,4.3689,4.4433,148500.0],["2024-06-21",4.4526,4.6943,4.3503,4.5827,220500.0],["2024-06-24",4.4619,4.6943,4.4619,4.5827,96900.0],["2024-06-25",4.4991,4.592,3.9971,4.3782,200400.0],["2024-06-26",4.3039,4.341,4.2016,4.2481,75500.0],["2024-06-27",4.2202,4.3457,4.1644,4.2109,72100.0],["2024-06-28",4.1644,4.2574,4.1644,4.2109,47600.0],["2024-07-01",4.276,4.434,4.276,4.3689,58800.0],["2024-07-02",4.3503,4.3829,4.2016,4.3132,67000.0],["2024-07-03",4.3596,4.5363,4.3132,4.4712,46200.0],["2024-07-05",4.5177,4.5177,4.183,4.2388,202500.0],["2024-07-08",4.183,4.2016,4.0622,4.0622,97900.0],["2024-07-09",4.118,4.276,4.0808,4.2016,76800.0],["2024-07-10",4.2388,4.3875,4.2388,4.2481,84900.0],["2024-07-11",4.2388,4.4665,4.2388,4.3968,44300.0],["2024-07-12",4.4712,4.5734,4.3782,4.4898,71800.0],["2024-07-15",4.4433,4.5827,4.4433,4.5548,71500.0],["2024-07-16",4.5548,4.6013,4.4991,4.4991,65500.0],["2024-07-17",4.4991,4.6013,4.4247,4.5084,90200.0],["2024-07-18",4.4805,4.6013,4.4619,4.4712,57000.0],["2024-07-19",4.4712,4.5548,4.4619,4.4991,27100.0],["2024-07-22",4.5734,4.6385,4.5363,4.6199,58100.0],["2024-07-23",4.592,4.6376,4.4619,4.4898,61300.0],["2024-07-24",4.4619,4.4991,4.3225,4.3503,47700.0],["2024-07-25",4.276,4.4061,4.276,4.3225,39900.0],["2024-07-26",4.3596,4.3596,4.2295,4.3132,38900.0],["2024-07-29",4.3596,4.5177,4.3318,4.4154,62500.0],["2024-07-30",4.4061,4.4479,4.3225,4.3689,34200.0],["2024-07-31",4.4154,4.5084,4.3225,4.4154,23600.0],["2024-08-01",4.3689,4.527,4.1458,4.1923,55400.0],["2024-08-02",4.1365,4.276,4.0622,4.0994,76100.0],["2024-08-05",3.9042,4.0901,3.8298,4.0343,98500.0],["2024-08-06",4.0157,4.276,4.0157,4.1644,36800.0],["2024-08-07",4.1644,4.1784,4.0622,4.0622,36600.0],["2024-08-08",4.0994,4.1923,4.0064,4.0157,70700.0],["2024-08-09",4.0157,4.1272,4.0064,4.1087,57600.0],["2024-08-12",4.1551,4.276,4.0808,4.0901,63500.0],["2024-08-13",4.1458,4.4433,4.1365,4.3225,60600.0],["2024-08-14",4.2202,4.4154,4.1365,4.1365,60700.0],["2024-08-15",4.2109,4.4991,4.2109,4.3782,93600.0],["2024-08-16",4.3689,4.5827,4.3271,4.4991,62100.0],["2024-08-19",4.4805,4.592,4.4154,4.5734,130100.0],["2024-08-20",4.6478,4.7129,4.3039,4.4619,186200.0],["2024-08-21",4.5084,4.6013,4.276,4.2946,96700.0],["2024-08-22",4.3596,4.4805,4.3225,4.4247,81900.0],["2024-08-23",4.4805,4.6199,4.3968,4.5177,60200.0],["2024-08-26",4.4619,4.592,4.3689,4.5363,116000.0],["2024-08-27",4.5548,4.5641,4.4712,4.5084,44600.0],["2024-08-28",4.4805,4.4805,4.2853,4.3318,83600.0],["2024-08-29",4.3503,4.355,4.0901,4.2016,128600.0],["2024-08-30",4.2202,4.2527,4.1087,4.2016,98700.0],["2024-09-03",4.1365,4.1877,3.9971,4.0529,90800.0],["2024-09-04",4.0157,4.1505,3.9227,4.1087,85400.0],["2024-09-05",4.1458,4.2295,4.0622,4.2016,66900.0],["2024-09-06",4.2016,4.276,4.1272,4.1923,47900.0],["2024-09-09",4.1551,4.2295,4.0901,4.1551,63200.0],["2024-09-10",4.1551,4.1737,4.0622,4.0901,79100.0],["2024-09-11",4.0808,4.276,4.0808,4.1551,36600.0],["2024-09-12",4.2016,4.2667,4.1551,4.1551,43200.0],["2024-09-13",4.1737,4.2806,4.1458,4.183,44900.0],["2024-09-16",4.1737,4.3225,4.1737,4.276,39700.0],["2024-09-17",4.2853,4.3847,4.2853,4.3596,45300.0],["2024-09-18",4.3225,4.4247,4.276,4.3132,67500.0],["2024-09-19",4.3875,4.4015,4.2202,4.3318,76900.0],["2024-09-20",4.3039,4.4154,4.2388,4.3318,46300.0],["2024-09-23",4.4154,4.4154,4.183,4.2109,87100.0],["2024-09-24",4.3968,4.4154,4.183,4.3132,144400.0],["2024-09-25",4.3132,4.3689,4.118,4.2574,104900.0],["2024-09-26",4.527,4.527,4.2202,4.4619,316200.0],["2024-09-27",4.5827,4.8244,4.5363,4.8244,360800.0],["2024-09-30",5.3175,5.6075,5.1725,5.5012,623000.0],["2024-10-01",5.6269,7.2028,5.5689,7.0578,945500.0],["2024-10-02",7.7925,8.8947,6.9611,7.8216,1989700.0],["2024-10-03",7.2415,7.7829,6.6807,7.2898,492300.0],["2024-10-04",7.7152,7.7152,6.7871,7.2028,449200.0],["2024-10-07",7.9279,7.9279,6.9417,7.3188,500500.0],["2024-10-08",6.7387,6.7387,5.8879,6.1683,509000.0],["2024-10-09",6.0813,6.3327,5.8686,6.207,233600.0],["2024-10-10",6.2263,6.2311,5.7719,6.0233,154000.0],["2024-10-11",5.9073,6.4583,5.8492,6.2746,207100.0],["2024-10-14",6.1973,6.2843,5.8589,5.9846,252100.0],["2024-10-15",5.8589,5.9169,5.3272,5.4238,391700.0],["2024-10-16",5.4819,5.7139,5.4432,5.5302,155500.0],["2024-10-17",5.4142,5.4838,5.1435,5.3658,182500.0],["2024-10-18",5.6462,5.8396,5.5689,5.6365,126600.0],["2024-10-21",5.6172,5.8009,5.5979,5.7332,104900.0],["2024-10-22",5.7332,6.0136,5.7139,5.8396,237400.0],["2024-10-23",5.9073,5.9073,5.5012,5.5592,139700.0],["2024-10-24",5.5012,5.6462,5.3175,5.4238,151400.0],["2024-10-25",5.4238,5.7332,5.4142,5.4722,105700.0],["2024-10-28",5.5495,5.8608,5.4625,5.7332,197200.0],["2024-10-29",5.8009,5.8106,5.3755,5.4819,152000.0],["2024-10-30",5.3465,5.622,5.3368,5.5302,124000.0],["2024-10-31",5.4625,5.6578,5.3465,5.4529,111900.0],["2024-11-01",5.5495,5.7526,5.4819,5.5785,89800.0],["2024-11-04",5.7139,5.769,5.5592,5.6365,66900.0],["2024-11-05",5.7526,6.0619,5.7429,5.9749,131900.0],["2024-11-06",5.8009,5.9943,5.6559,5.7429,153100.0],["2024-11-07",5.9169,6.4197,5.7912,6.2456,182500.0],["2024-11-08",6.0619,6.1142,5.7719,5.8492,150800.0],["2024-11-11",5.8686,6.0716,5.7042,5.9846,70400.0],["2024-11-12",5.8879,5.8879,5.6172,5.7236,117100.0],["2024-11-13",5.8492,5.8879,5.7042,5.7719,83800.0],["2024-11-14",5.7429,5.7429,5.5495,5.7236,113100.0],["2024-11-15",5.7236,5.7613,5.6365,5.6462,59500.0],["2024-11-18",5.6462,5.7042,5.5979,5.6269,103700.0],["2024-11-19",5.6365,5.8202,5.6365,5.7332,115800.0],["2024-11-20",5.7912,5.7912,4.544,4.6987,523800.0],["2024-11-21",4.7084,4.9598,4.4184,4.6794,198100.0],["2024-11-22",4.5537,4.7954,4.5344,4.6891,112300.0],["2024-11-25",4.6407,4.7857,4.486,4.515,133900.0],["2024-11-26",4.486,4.5527,4.3603,4.399,114100.0],["2024-11-27",4.4957,5.1241,4.486,5.0661,247700.0],["2024-11-29",5.1821,5.2498,4.7664,4.8631,196800.0],["2024-12-02",4.8921,5.1048,4.2637,4.428,493600.0],["2024-12-03",4.4474,4.7374,4.312,4.6697,324400.0],["2024-12-04",4.6117,4.8341,4.6117,4.7471,159300.0],["2024-12-05",4.5537,4.7422,4.5083,4.5634,128200.0],["2024-12-06",4.515,4.7277,4.515,4.6794,107800.0],["2024-12-09",4.9211,5.1048,4.7761,4.9404,447000.0],["2024-12-10",4.8728,5.0661,4.8631,4.9211,150500.0],["2024-12-11",4.8824,4.9598,4.6697,4.7181,149000.0],["2024-12-12",4.7374,4.8148,4.6504,4.7181,39000.0],["2024-12-13",4.6311,4.7857,4.5537,4.6214,73900.0],["2024-12-16",4.573,4.6407,4.4474,4.6407,116600.0],["2024-12-17",4.5924,4.7664,4.4474,4.5924,62200.0],["2024-12-18",4.6117,4.6407,4.3797,4.4377,63500.0],["2024-12-19",4.5054,4.5489,4.37,4.3894,71600.0],["2024-12-20",4.4087,4.5827,4.3603,4.5537,157700.0],["2024-12-23",4.544,4.6794,4.544,4.5634,33900.0],["2024-12-24",4.5827,4.7277,4.5827,4.6504,66500.0],["2024-12-26",4.6794,4.8824,4.573,4.7954,126100.0],["2024-12-27",4.7857,4.8138,4.573,4.7084,134400.0],["2024-12-30",4.6987,4.6987,4.4957,4.573,209400.0],["2024-12-31",4.6407,4.6794,4.5537,4.6407,68500.0],["2025-01-02",4.544,4.7277,4.544,4.6891,114800.0],["2025-01-03",4.7664,4.9018,4.6697,4.8631,127300.0],["2025-01-06",4.9211,5.1667,4.8631,4.8631,191500.0],["2025-01-07",4.8728,4.9375,4.7374,4.8244,62200.0],["2025-01-08",4.6987,4.7761,4.573,4.573,126500.0],["2025-01-10",4.544,4.5924,4.4474,4.4957,79200.0],["2025-01-13",4.4474,4.5576,4.4184,4.4184,74900.0],["2025-01-14",4.544,4.7374,4.544,4.6601,82700.0],["2025-01-15",4.6697,4.6697,4.457,4.5924,101900.0],["2025-01-16",4.5247,4.6987,4.4957,4.573,60800.0],["2025-01-17",4.5827,4.7954,4.5344,4.7567,61000.0],["2025-01-21",4.7664,5.0178,4.7567,4.9791,99900.0],["2025-01-22",4.9984,5.0565,4.9211,4.9791,50400.0],["2025-01-23",4.9598,5.0758,4.9404,5.0275,62700.0],["2025-01-24",5.0178,5.4142,4.9501,5.3465,234200.0],["2025-01-27",5.2111,5.6752,5.1338,5.6269,198700.0],["2025-01-28",5.6269,5.6752,5.3368,5.5495,84600.0],["2025-01-29",5.5205,5.651,5.3658,5.4432,67600.0],["2025-01-30",5.4625,5.6849,5.4548,5.6462,70900.0],["2025-01-31",5.6462,5.6559,5.4432,5.4915,71100.0],["2025-02-03",5.3948,5.4915,5.2208,5.3272,52800.0],["2025-02-04",5.4625,5.5495,5.4142,5.4529,60200.0],["2025-02-05",5.4722,5.5882,5.4335,5.5785,41100.0],["2025-02-06",5.5012,6.1296,5.5012,6.0233,264900.0],["2025-02-07",5.9943,5.9991,5.5689,5.7816,156800.0],["2025-02-10",5.9169,6.265,5.8705,6.1876,188600.0],["2025-02-11",6.1586,6.1683,5.9073,6.0716,77000.0],["2025-02-12",6.1876,6.2843,5.9933,6.1973,113700.0],["2025-02-13",6.1973,6.352,6.091,6.3327,120800.0],["2025-02-14",6.4293,6.9224,6.352,6.3907,196800.0],["2025-02-18",6.6517,7.2511,6.3907,7.0384,373300.0],["2025-02-19",6.9708,7.2975,6.6237,7.1351,318300.0],["2025-02-20",7.2511,7.7036,7.1738,7.3285,362100.0],["2025-02-21",7.4928,7.6185,7.1835,7.3188,193600.0],["2025-02-24",7.2608,7.2608,6.3327,6.5357,238700.0],["2025-02-25",6.5744,6.7484,6.3375,6.6227,148200.0],["2025-02-26",6.8644,7.0578,6.7581,6.9031,121800.0],["2025-02-27",6.7871,6.9708,6.7097,6.7967,56400.0],["2025-02-28",6.6614,6.671,6.4496,6.6227,76900.0],["2025-03-03",6.671,6.7561,6.1393,6.2263,125800.0],["2025-03-04",6.2166,6.3133,5.8299,6.1973,111800.0],["2025-03-05",6.3617,6.9127,6.3617,6.8644,167200.0],["2025-03-06",6.9031,6.9224,6.5937,6.7097,147900.0],["2025-03-07",6.671,6.7677,6.5231,6.6904,72800.0],["2025-03-10",6.468,6.6904,6.1683,6.294,90900.0],["2025-03-11",6.3617,6.584,6.3037,6.497,105700.0],["2025-03-12",6.6227,6.7484,6.3839,6.5937,75100.0],["2025-03-13",6.7387,6.7581,6.5067,6.5937,48700.0],["2025-03-14",6.7387,7.1544,6.6034,7.0964,143400.0],["2025-03-17",7.1544,7.9472,7.0578,7.6379,337800.0],["2025-03-18",7.8216,8.0439,7.6862,7.8022,268500.0],["2025-03-19",8.0246,8.45,7.6736,8.3243,362500.0],["2025-03-20",7.3671,7.3865,6.1103,6.6227,686000.0],["2025-03-21",6.7194,6.7871,6.3433,6.7097,187600.0],["2025-03-24",6.8354,6.8837,6.6324,6.7194,181100.0],["2025-03-25",6.5744,6.5744,6.323,6.526,213200.0],["2025-03-26",6.4777,6.5744,6.381,6.4487,110200.0],["2025-03-27",6.4777,7.3962,6.4777,7.1351,493800.0],["2025-03-28",7.0868,7.1544,6.584,7.0481,297500.0],["2025-03-31",6.7484,6.7871,6.5937,6.6517,158900.0],["2025-04-01",6.7,7.0674,6.7,6.9901,138400.0],["2025-04-02",6.9901,7.1931,6.8064,7.0964,129300.0],["2025-04-03",6.7677,6.8644,6.5744,6.7774,125100.0],["2025-04-04",6.2263,6.3037,5.8492,5.9169,444500.0],["2025-04-07",5.4432,5.9363,5.3175,5.5205,299300.0],["2025-04-08",5.8686,5.8783,5.0661,5.2015,153100.0],["2025-04-09",5.1048,5.3852,4.544,5.2982,380400.0],["2025-04-10",5.3272,5.5302,5.2111,5.3272,135100.0],["2025-04-11",5.4335,5.4664,5.0565,5.1531,145100.0],["2025-04-14",5.2208,5.6752,5.2208,5.5785,111500.0],["2025-04-15",5.5399,5.7526,5.4142,5.5109,59600.0],["2025-04-16",5.3852,5.6656,5.3755,5.6656,119200.0],["2025-04-17",5.7139,5.7999,5.5109,5.5109,42400.0],["2025-04-21",5.5689,5.5689,5.3272,5.4238,63300.0],["2025-04-22",5.4335,5.8589,5.4238,5.7816,78000.0],["2025-04-23",5.9943,6.1296,5.8879,6.1103,146500.0],["2025-04-24",6.1683,6.4487,6.0039,6.3617,153400.0],["2025-04-25",6.294,6.381,6.1876,6.3423,69600.0],["2025-04-28",6.294,6.3617,6.178,6.323,83700.0],["2025-04-29",6.352,6.4777,6.236,6.41,67800.0],["2025-04-30",6.51,6.58,6.329,6.54,103000.0],["2025-05-01",6.56,6.613,6.47,6.55,33000.0],["2025-05-02",6.66,6.68,6.38,6.38,105200.0],["2025-05-05",6.38,6.46,6.25,6.33,153800.0],["2025-05-06",6.34,6.5,6.13,6.46,104100.0],["2025-05-07",6.46,6.46,6.2,6.27,47600.0],["2025-05-08",6.32,6.4,6.19,6.2,101300.0],["2025-05-09",6.16,6.3,6.093,6.26,74400.0],["2025-05-12",6.58,6.68,6.34,6.42,101100.0],["2025-05-13",6.38,6.565,6.296,6.51,90800.0],["2025-05-14",6.59,6.6,6.28,6.36,115000.0],["2025-05-15",6.28,6.325,5.69,5.93,135000.0],["2025-05-16",5.94,6.275,5.94,6.19,44500.0],["2025-05-19",6.17,6.34,6.1,6.31,38100.0],["2025-05-20",6.39,6.46,6.22,6.28,128600.0],["2025-05-21",6.31,6.5,6.13,6.18,80600.0],["2025-05-22",6.16,6.353,6.12,6.28,89100.0],["2025-05-23",6.2,6.28,6.15,6.24,43800.0],["2025-05-27",6.3,6.8,6.25,6.67,179500.0],["2025-05-28",6.65,6.709,6.5,6.51,59600.0],["2025-05-29",6.53,6.79,6.46,6.61,47400.0],["2025-05-30",6.56,6.58,6.25,6.26,163600.0],["2025-06-02",6.3,6.35,6.1,6.21,109200.0],["2025-06-03",6.23,6.34,6.18,6.28,65100.0],["2025-06-04",6.34,6.588,6.34,6.4,126200.0],["2025-06-05",6.46,7.15,6.45,7.0,276000.0],["2025-06-06",7.01,7.1,6.85,7.0,154900.0],["2025-06-09",7.0,7.68,7.0,7.43,339200.0],["2025-06-10",7.54,7.65,7.31,7.4,128400.0],["2025-06-11",7.4,7.68,7.36,7.43,181000.0],["2025-06-12",6.62,7.0,6.22,6.76,466100.0],["2025-06-13",6.77,6.816,6.29,6.34,208100.0],["2025-06-16",6.43,6.474,6.1,6.14,151700.0],["2025-06-17",6.1,6.12,5.893,5.92,166700.0],["2025-06-18",5.89,6.16,5.89,6.09,98300.0],["2025-06-20",6.15,6.15,5.88,5.89,66800.0],["2025-06-23",5.91,5.98,5.83,5.9,75400.0],["2025-06-24",5.95,6.1,5.948,6.06,53700.0],["2025-06-25",6.11,6.115,5.9,5.99,50700.0],["2025-06-26",5.96,6.05,5.905,5.93,55100.0],["2025-06-27",5.92,5.96,5.8,5.85,53600.0],["2025-06-30",5.85,5.95,5.8,5.87,78900.0],["2025-07-01",5.91,6.1,5.91,6.03,88000.0],["2025-07-02",6.01,6.18,6.0,6.15,150100.0],["2025-07-03",6.13,6.33,6.05,6.05,110400.0],["2025-07-07",6.07,6.2,6.0,6.16,111500.0],["2025-07-08",6.15,6.3,6.02,6.07,91600.0],["2025-07-09",6.07,6.125,5.97,6.05,81200.0],["2025-07-10",6.12,6.154,5.95,6.06,160900.0],["2025-07-11",6.09,6.15,5.98,6.03,61100.0],["2025-07-14",6.05,6.11,5.945,5.99,81500.0],["2025-07-15",6.11,6.17,6.07,6.13,60400.0],["2025-07-16",6.12,6.13,6.0,6.11,69100.0],["2025-07-17",6.09,6.2,6.064,6.1,96300.0],["2025-07-18",6.18,6.19,6.06,6.07,36300.0],["2025-07-21",6.15,6.18,6.08,6.18,66400.0],["2025-07-22",6.18,6.25,6.11,6.17,47600.0],["2025-07-23",6.21,6.36,6.21,6.33,64200.0],["2025-07-24",6.37,6.701,6.352,6.36,122900.0],["2025-07-25",6.36,6.495,6.125,6.2,56100.0],["2025-07-28",6.23,6.25,5.94,6.02,99200.0],["2025-07-29",6.19,6.19,5.91,5.97,71500.0],["2025-07-30",5.96,5.98,5.85,5.88,71500.0],["2025-07-31",5.91,5.99,5.876,5.92,50300.0],["2025-08-01",5.83,5.83,5.61,5.68,87300.0],["2025-08-04",5.78,5.85,5.671,5.8,80200.0],["2025-08-05",5.87,5.95,5.73,5.75,59300.0],["2025-08-06",5.77,5.85,5.74,5.81,52300.0],["2025-08-07",5.89,5.89,5.43,5.69,182000.0],["2025-08-08",5.79,5.79,5.59,5.67,57000.0],["2025-08-11",5.68,5.71,5.576,5.68,58400.0],["2025-08-12",5.81,5.85,5.71,5.84,92200.0],["2025-08-13",5.98,6.1,5.92,6.08,109000.0],["2025-08-14",6.12,6.12,5.86,5.9,104900.0],["2025-08-15",5.89,5.972,5.85,5.89,79000.0],["2025-08-18",5.92,6.09,5.92,6.08,85900.0],["2025-08-19",6.08,6.14,5.9,5.92,58900.0],["2025-08-20",5.95,5.99,5.82,5.83,105900.0],["2025-08-21",6.08,6.228,5.855,6.04,207300.0],["2025-08-22",6.09,6.35,6.01,6.16,170400.0],["2025-08-25",6.2,6.278,6.12,6.16,84900.0],["2025-08-26",6.1,6.1,5.92,6.01,100800.0],["2025-08-27",6.01,6.01,5.86,5.89,44000.0],["2025-08-28",5.89,5.89,5.75,5.85,66300.0],["2025-08-29",5.86,5.89,5.81,5.82,46400.0],["2025-09-02",5.83,5.9,5.71,5.88,101300.0],["2025-09-03",5.83,5.9,5.81,5.9,70600.0],["2025-09-04",5.84,5.86,5.73,5.79,68500.0],["2025-09-05",5.88,5.88,5.7,5.73,46500.0],["2025-09-08",5.81,5.82,5.66,5.72,66700.0],["2025-09-09",5.73,5.8,5.71,5.79,50000.0],["2025-09-10",5.85,5.85,5.7,5.76,43100.0],["2025-09-11",5.76,6.0,5.74,6.0,159700.0],["2025-09-12",6.0,6.0,5.83,6.0,103900.0],["2025-09-15",6.0,6.05,5.92,6.02,73900.0],["2025-09-16",6.04,6.04,5.872,5.9,44500.0],["2025-09-17",5.93,6.04,5.89,5.98,131600.0],["2025-09-18",5.95,6.04,5.95,6.04,48200.0],["2025-09-19",6.04,6.07,5.95,6.03,66300.0],["2025-09-22",5.99,6.05,5.97,6.05,77100.0],["2025-09-23",6.0,6.05,5.89,5.98,84700.0],["2025-09-24",6.0,6.01,5.91,5.95,82500.0],["2025-09-25",5.96,6.0,5.9,6.0,76800.0],["2025-09-26",5.91,6.0,5.9,5.95,44600.0],["2025-09-29",6.0,6.05,5.95,5.99,94600.0],["2025-09-30",5.94,5.989,5.82,5.93,72400.0],["2025-10-01",5.93,6.46,5.93,6.33,168100.0],["2025-10-02",6.5,6.61,6.33,6.59,157200.0],["2025-10-03",6.59,6.59,6.23,6.43,140400.0],["2025-10-06",6.45,6.69,6.44,6.6,98900.0],["2025-10-07",6.73,6.79,6.37,6.38,94800.0],["2025-10-08",6.38,6.651,6.38,6.51,51300.0],["2025-10-09",6.52,6.59,6.33,6.35,38600.0],["2025-10-10",6.3,6.35,5.875,5.88,115600.0],["2025-10-13",6.1,6.13,5.85,6.05,130500.0],["2025-10-14",6.02,6.075,5.897,6.01,40800.0],["2025-10-15",6.08,6.139,5.92,5.99,36800.0],["2025-10-16",6.11,6.14,5.75,5.77,118900.0],["2025-10-17",5.89,5.95,5.81,5.91,44700.0],["2025-10-20",5.95,6.04,5.82,5.98,45600.0],["2025-10-21",5.92,6.1,5.87,6.05,55500.0],["2025-10-22",6.04,6.1,5.87,5.88,32800.0],["2025-10-23",5.9,5.976,5.86,5.92,22300.0],["2025-10-24",5.91,6.06,5.87,5.89,21700.0],["2025-10-27",6.03,6.05,5.9,6.02,52200.0],["2025-10-28",6.01,6.076,5.5,5.51,236100.0],["2025-10-29",5.52,5.6,5.3,5.31,226300.0],["2025-10-30",5.31,5.41,5.31,5.35,60900.0],["2025-10-31",5.46,5.61,5.46,5.58,39300.0],["2025-11-03",5.63,5.685,5.52,5.56,36200.0],["2025-11-04",5.49,5.54,5.42,5.42,19900.0],["2025-11-05",5.45,5.45,5.23,5.25,49700.0],["2025-11-06",5.26,5.438,5.2,5.26,47700.0],["2025-11-07",5.26,5.38,5.2,5.3,54700.0],["2025-11-10",5.39,5.599,5.36,5.5,34700.0],["2025-11-11",5.45,5.51,5.33,5.46,44200.0],["2025-11-12",5.376,5.43,5.31,5.35,22700.0],["2025-11-13",5.34,5.37,5.2,5.23,57200.0],["2025-11-14",5.2,5.285,5.1,5.13,46700.0],["2025-11-17",5.15,5.2,4.89,4.95,95800.0],["2025-11-18",4.96,4.99,4.83,4.85,80700.0],["2025-11-19",4.85,4.89,4.701,4.78,122300.0],["2025-11-20",4.78,4.95,4.7,4.72,69100.0],["2025-11-21",4.71,4.72,4.54,4.59,108100.0],["2025-11-24",4.64,4.64,4.45,4.6,126000.0],["2025-11-25",4.66,4.679,4.15,4.25,220800.0],["2025-11-26",4.34,4.48,4.22,4.41,53900.0],["2025-11-28",4.46,4.559,4.44,4.5,34100.0],["2025-12-01",4.5,4.51,4.36,4.42,63300.0],["2025-12-02",4.4,4.535,4.27,4.46,102500.0],["2025-12-03",4.47,4.642,4.47,4.61,91300.0],["2025-12-04",4.62,4.62,4.51,4.54,50700.0],["2025-12-05",4.55,4.6,4.5,4.51,37500.0],["2025-12-08",4.49,4.51,4.33,4.4,46300.0],["2025-12-09",4.4,4.45,4.3,4.36,60300.0],["2025-12-10",4.445,4.445,4.28,4.34,70900.0],["2025-12-11",4.28,4.38,4.28,4.33,31900.0],["2025-12-12",4.32,4.44,4.32,4.39,54300.0],["2025-12-15",4.41,4.43,4.27,4.33,80900.0],["2025-12-16",4.3,4.36,4.28,4.33,39300.0],["2025-12-17",4.32,4.373,4.21,4.33,46000.0],["2025-12-18",4.36,4.41,4.3,4.37,26300.0],["2025-12-19",4.38,4.41,4.27,4.29,46600.0],["2025-12-22",4.25,4.3,4.19,4.19,100900.0],["2025-12-23",4.25,4.25,4.02,4.05,117300.0],["2025-12-24",4.07,4.12,4.035,4.11,23200.0],["2025-12-26",4.12,4.12,3.9,4.0,126100.0],["2025-12-29",4.01,4.01,3.79,3.85,185200.0],["2025-12-30",3.88,3.88,3.71,3.73,124400.0],["2025-12-31",3.71,3.72,3.635,3.7,85600.0],["2026-01-02",3.77,3.87,3.72,3.83,96900.0],["2026-01-05",3.9,4.26,3.775,4.16,209700.0],["2026-01-06",4.17,4.26,4.137,4.15,56900.0],["2026-01-07",4.15,4.15,4.0,4.09,68500.0],["2026-01-08",4.08,4.315,4.075,4.28,53200.0],["2026-01-09",4.3,4.44,4.05,4.08,71600.0],["2026-01-12",4.05,4.1,4.0,4.04,47600.0],["2026-01-13",4.04,4.15,3.96,3.97,49800.0],["2026-01-14",3.99,4.13,3.93,3.99,47100.0],["2026-01-15",4.0,4.05,3.9,3.98,42800.0],["2026-01-16",3.95,4.03,3.83,4.0,99600.0],["2026-01-20",3.97,3.99,3.91,3.93,29400.0],["2026-01-21",3.94,3.97,3.8,3.84,64400.0],["2026-01-22",3.9,3.99,3.84,3.89,43700.0],["2026-01-23",3.87,3.95,3.81,3.85,37200.0],["2026-01-26",3.85,3.96,3.83,3.96,38500.0],["2026-01-27",3.99,4.2,3.96,4.15,69800.0],["2026-01-28",4.15,4.35,4.01,4.25,129000.0],["2026-01-29",4.3,4.3,4.1,4.18,30700.0],["2026-01-30",4.12,4.2,3.95,3.97,77400.0],["2026-02-02",3.97,4.06,3.85,3.92,72700.0],["2026-02-03",3.92,4.15,3.8,3.83,97200.0],["2026-02-04",3.88,3.95,3.81,3.88,31500.0],["2026-02-05",3.89,3.915,3.8,3.8,36800.0],["2026-02-06",3.88,3.91,3.75,3.82,52700.0],["2026-02-09",3.85,4.04,3.81,3.89,48400.0],["2026-02-10",3.88,3.949,3.76,3.78,50000.0],["2026-02-11",3.78,3.89,3.72,3.72,55200.0],["2026-02-12",3.73,3.75,3.6,3.65,67100.0],["2026-02-13",3.66,3.73,3.6,3.62,15500.0],["2026-02-17",3.67,3.68,3.54,3.64,37700.0],["2026-02-18",3.67,3.88,3.651,3.77,62400.0],["2026-02-19",3.77,3.85,3.73,3.8,30000.0],["2026-02-20",3.74,3.87,3.74,3.83,18900.0],["2026-02-23",3.81,3.81,3.62,3.73,28400.0],["2026-02-24",3.75,3.81,3.68,3.77,27300.0],["2026-02-25",3.77,3.78,3.7,3.77,42000.0],["2026-02-26",3.75,3.95,3.75,3.93,88700.0],["2026-02-27",3.84,3.98,3.84,3.9,40000.0],["2026-03-02",3.78,3.85,3.75,3.77,32200.0],["2026-03-03",3.72,3.75,3.55,3.68,54900.0],["2026-03-04",3.68,3.84,3.68,3.81,37400.0],["2026-03-05",3.78,3.91,3.745,3.79,9700.0],["2026-03-06",3.79,3.865,3.74,3.82,31800.0],["2026-03-09",3.81,3.81,3.65,3.72,39000.0],["2026-03-10",3.77,3.82,3.7,3.72,33200.0],["2026-03-11",3.72,3.8,3.66,3.67,10200.0],["2026-03-12",3.69,3.69,3.53,3.55,35600.0],["2026-03-13",3.57,3.62,3.51,3.53,26200.0],["2026-03-16",3.55,3.628,3.515,3.56,24200.0],["2026-03-17",3.51,3.65,3.51,3.56,53500.0],["2026-03-18",3.61,3.79,3.6,3.68,45800.0],["2026-03-19",2.8,2.8,2.03,2.03,911100.0],["2026-03-20",2.13,2.3,1.97,1.97,449600.0],["2026-03-23",2.03,2.03,1.77,1.83,256400.0],["2026-03-24",1.8,1.84,1.78,1.81,154800.0],["2026-03-25",1.81,1.95,1.8,1.81,173900.0],["2026-03-26",1.8,1.82,1.7,1.7,205100.0],["2026-03-27",1.7,1.74,1.67,1.68,188100.0],["2026-03-30",1.71,1.725,1.6,1.6,112500.0],["2026-03-31",1.62,1.75,1.62,1.72,135400.0],["2026-04-01",1.72,1.73,1.62,1.64,155400.0],["2026-04-02",1.61,1.69,1.58,1.62,85200.0],["2026-04-06",1.62,1.71,1.61,1.66,62400.0],["2026-04-07",1.66,1.69,1.62,1.65,142500.0],["2026-04-08",1.7,1.75,1.65,1.72,144600.0],["2026-04-09",1.73,1.77,1.68,1.75,84300.0],["2026-04-10",1.77,1.82,1.76,1.78,76800.0],["2026-04-13",1.77,1.89,1.75,1.87,71400.0],["2026-04-14",1.89,1.96,1.87,1.91,117800.0],["2026-04-15",1.95,2.08,1.94,2.0,189400.0],["2026-04-16",2.09,2.23,2.09,2.18,143600.0],["2026-04-17",2.23,2.34,2.157,2.21,128900.0],["2026-04-20",2.21,2.25,2.18,2.18,51100.0],["2026-04-21",2.21,2.25,2.1,2.15,75900.0],["2026-04-22",2.21,2.21,2.14,2.14,39900.0],["2026-04-23",2.12,2.21,2.048,2.08,42900.0],["2026-04-24",2.06,2.089,2.045,2.07,13400.0],["2026-04-27",2.1,2.14,2.06,2.14,56500.0],["2026-04-28",2.1,2.11,2.0,2.06,33700.0],["2026-04-29",2.07,2.08,1.88,1.89,74700.0],["2026-04-30",1.91,1.988,1.91,1.93,14700.0],["2026-05-01",1.9,2.04,1.89,2.03,108600.0],["2026-05-04",2.03,2.07,2.0,2.05,93300.0],["2026-05-05",2.06,2.06,1.96,2.0,59400.0],["2026-05-06",2.02,2.12,2.02,2.12,53200.0],["2026-05-07",2.12,2.14,2.025,2.03,30600.0],["2026-05-08",2.03,2.03,1.95,2.0,59700.0],["2026-05-11",1.98,2.03,1.96,1.96,90600.0],["2026-05-12",1.96,2.0,1.92,1.98,39700.0],["2026-05-13",2.0,2.03,1.975,1.98,44800.0],["2026-05-14",1.98,2.005,1.97,1.98,27200.0],["2026-05-15",1.97,2.15,1.95,2.07,121500.0],["2026-05-18",2.07,2.079,1.97,1.99,29700.0],["2026-05-19",1.97,1.99,1.9,1.92,106400.0],["2026-05-20",1.88,1.92,1.88,1.9,45200.0],["2026-05-21",1.88,1.92,1.799,1.87,145400.0],["2026-05-22",1.57,1.839,1.5,1.6,676600.0],["2026-05-26",1.56,1.56,1.315,1.43,555700.0],["2026-05-27",1.43,1.49,1.33,1.48,223700.0],["2026-05-28",1.49,1.49,1.37,1.47,186000.0],["2026-05-29",1.42,1.47,1.36,1.36,118400.0],["2026-06-01",1.34,1.423,1.31,1.34,212300.0],["2026-06-02",1.41,1.5,1.34,1.35,246000.0],["2026-06-03",1.4,1.4,1.22,1.26,225400.0],["2026-06-04",1.28,1.335,1.2,1.23,331200.0],["2026-06-05",1.23,1.25,1.195,1.22,75600.0],["2026-06-08",1.2,1.27,1.2,1.2,102600.0],["2026-06-09",1.25,1.28,1.205,1.27,83300.0],["2026-06-10",1.24,1.26,1.18,1.18,84400.0],["2026-06-11",1.23,1.23,1.18,1.2,74400.0],["2026-06-12",1.24,1.24,1.18,1.18,40800.0],["2026-06-15",1.22,1.24,1.19,1.22,120000.0],["2026-06-16",1.25,1.25,1.19,1.21,68400.0],["2026-06-17",1.21,1.214,1.16,1.19,28700.0],["2026-06-18",1.16,1.19,1.129,1.15,39100.0],["2026-06-22",1.18,1.19,1.13,1.14,46000.0],["2026-06-23",1.13,1.14,1.08,1.09,97400.0],["2026-06-24",1.12,1.14,1.09,1.13,104900.0],["2026-06-25",1.19,1.19,1.085,1.1,62800.0],["2026-06-26",1.07,1.12,1.07,1.11,55400.0],["2026-06-29",1.13,1.17,1.07,1.1,48100.0],["2026-06-30",1.05,1.05,0.82,0.836,568000.0],["2026-07-01",0.858,0.96,0.838,0.902,103400.0],["2026-07-02",1.07,1.55,1.01,1.44,56621600.0],["2026-07-06",1.33,1.595,1.3,1.52,2551950.872315],["2026-07-07",1.5,1.5936,1.33,1.34,756748.87651],["2026-07-08",1.36,1.38,1.17,1.2,440493.196975],["2026-07-09",1.27,1.34,1.225,1.26,399324.950827],["2026-07-10",1.3,1.3,1.24,1.26,201204.123486],["2026-07-13",1.24,1.255,1.2,1.23,102355.823088],["2026-07-14",1.2,1.28,1.2,1.26,101582.409748],["2026-07-15",1.26,1.31,1.2,1.25,70252.341481],["2026-07-16",1.23,1.25,1.21,1.24,65176.519512],["2026-07-17",1.2,1.26,1.2,1.25,55406.390613],["2026-07-20",1.24,1.28,1.21,1.25,53041.580088],["2026-07-21",1.28,1.3,1.2245,1.24,46004.46212],["2026-07-22",1.25,1.28,1.2205,1.25,52469.493194],["2026-07-23",1.24,1.2542,1.199,1.21,73601.645217],["2026-07-24",1.19,1.21,1.17,1.18,44994.672668],["2026-07-27",1.15,1.23,1.15,1.18,14558.47901],["2026-07-28",1.18,1.18,1.13,1.13,27245.037731],["2026-07-29",1.12,1.12,1.04,1.07,68579.077066],["2026-07-30",1.08,1.13,1.075,1.12,24741.11638],["2026-07-31",1.1,1.13,1.08,1.11,52715.487557],["2026-08-03",1.08,1.17,1.0704,1.14,70121.896945],["2026-08-04",1.11,1.18,1.1001,1.15,39269.476804],["2026-08-05",1.17,1.17,1.0881,1.12,27950.09135],["2026-08-06",1.11,1.28,1.1099,1.23,112320.207922],["2026-08-07",1.25,1.29,1.2,1.26,66533.775088],["2026-08-10",1.26,1.28,1.26,1.26,10881.361484],["2026-08-11",1.25,1.25,1.21,1.23,23324.89086],["2026-08-12",1.25,1.25,1.18,1.2,37022.065937],["2026-08-13",1.18,1.21,1.17,1.2,33461.8043],["2026-08-14",1.2,1.23,1.18,1.19,67748.760619]]}