{"t":"AAMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-09",12.8198,13.2777,12.1331,12.7741,9086800.0],["2014-10-10",12.71,12.9114,12.4169,12.7008,1786000.0],["2014-10-13",12.7283,13.2594,12.5543,12.8198,817700.0],["2014-10-14",12.8473,13.0488,12.6825,12.8198,302000.0],["2014-10-15",12.7283,12.9206,12.6825,12.8198,568900.0],["2014-10-16",12.5909,12.8198,12.5909,12.7374,617800.0],["2014-10-17",12.6642,12.8656,12.6559,12.7832,308200.0],["2014-10-20",12.7008,13.0854,12.6825,13.0854,155500.0],["2014-10-21",13.1129,13.5066,13.0488,13.4425,400500.0],["2014-10-22",13.2777,14.0286,13.1587,13.4608,403900.0],["2014-10-23",13.5066,13.5799,13.0579,13.2777,172600.0],["2014-10-24",13.2136,13.7447,13.0213,13.644,221700.0],["2014-10-27",13.5066,13.5524,13.2869,13.5158,64400.0],["2014-10-28",13.4242,13.7447,13.1037,13.7355,150500.0],["2014-10-29",13.7355,13.7447,13.3876,13.5341,107200.0],["2014-10-30",13.4608,13.4883,13.2777,13.3967,119200.0],["2014-10-31",13.4151,13.7356,13.4059,13.7081,108700.0],["2014-11-03",13.6806,13.7722,13.2869,13.4975,58400.0],["2014-11-04",13.5341,13.6623,12.8198,13.4608,207100.0],["2014-11-05",13.6623,13.9187,13.209,13.8454,352100.0],["2014-11-06",13.7355,14.4123,13.5616,14.1018,213800.0],["2014-11-07",14.1934,14.4498,14.0652,14.3491,265400.0],["2014-11-10",14.3308,14.4681,14.0927,14.1476,221900.0],["2014-11-11",14.056,14.6604,13.8454,14.0744,393600.0],["2014-11-12",14.1934,14.6513,14.056,14.3582,368900.0],["2014-11-13",14.404,14.926,14.1293,14.2758,284900.0],["2014-11-14",14.2483,14.4681,13.9828,14.2575,234700.0],["2014-11-17",14.3674,14.9168,14.1018,14.4223,448500.0],["2014-11-18",14.4132,14.589,14.2209,14.3399,213500.0],["2014-11-19",14.3765,14.48,13.5158,13.8546,277300.0],["2014-11-20",14.0469,14.4681,13.8363,14.056,122600.0],["2014-11-21",14.285,14.3491,14.1018,14.1568,118100.0],["2014-11-24",14.056,14.459,14.056,14.2667,94400.0],["2014-11-25",14.1934,14.4956,13.9919,14.1934,189600.0],["2014-11-26",14.1293,14.4223,14.1064,14.3674,79600.0],["2014-11-28",14.2667,14.3967,13.9095,14.1934,74000.0],["2014-12-01",14.0652,14.2804,14.0652,14.2117,170200.0],["2014-12-02",14.2667,14.6513,14.1659,14.2392,349300.0],["2014-12-03",14.2667,14.4315,14.0103,14.2667,174600.0],["2014-12-04",14.2071,14.4251,13.9919,14.1934,104000.0],["2014-12-05",14.2209,14.6513,14.2209,14.459,117000.0],["2014-12-08",14.4498,14.6787,14.3308,14.578,229400.0],["2014-12-09",14.5597,14.9626,14.4406,14.5963,612800.0],["2014-12-10",14.5322,14.7932,14.3949,14.6146,297000.0],["2014-12-11",14.578,15.0816,14.4315,14.6696,242700.0],["2014-12-12",14.5597,14.8527,14.3308,14.5322,199000.0],["2014-12-15",14.5047,14.7932,14.2667,14.6329,299800.0],["2014-12-16",14.5872,14.9077,14.4223,14.4406,377600.0],["2014-12-17",14.4315,14.8985,14.2575,14.7337,610900.0],["2014-12-18",14.8344,15.2281,14.7062,15.0175,302000.0],["2014-12-19",15.1732,15.512,14.7886,15.2739,2114300.0],["2014-12-22",15.3472,15.3472,14.6513,15.0542,450700.0],["2014-12-23",15.1091,15.3014,14.8069,14.8619,195900.0],["2014-12-24",14.8619,14.9168,14.5322,14.7978,89200.0],["2014-12-26",14.8893,15.2923,14.7428,14.8802,279600.0],["2014-12-29",14.8436,15.0908,14.7795,14.8802,112100.0],["2014-12-30",14.8344,14.9443,14.4956,14.8527,123000.0],["2014-12-31",14.871,15.2281,14.7886,14.871,184100.0],["2015-01-02",14.9626,15.1091,14.5688,14.7611,60000.0],["2015-01-05",14.6604,14.752,14.1934,14.5597,139300.0],["2015-01-06",14.6421,14.752,13.7813,14.1659,271200.0],["2015-01-07",14.0927,14.3308,13.9736,14.23,137700.0],["2015-01-08",14.23,14.3894,13.937,14.2026,195400.0],["2015-01-09",14.1659,14.23,13.8271,14.1018,127800.0],["2015-01-12",14.0469,14.2117,13.8271,14.1018,151600.0],["2015-01-13",14.1751,14.9443,13.9462,14.3216,352500.0],["2015-01-14",14.1934,14.5368,14.111,14.2392,134200.0],["2015-01-15",14.23,14.4406,13.9645,14.2483,155200.0],["2015-01-16",14.1751,14.4681,13.937,14.4406,126900.0],["2015-01-20",14.459,14.752,14.2575,14.697,109300.0],["2015-01-21",14.6421,14.697,14.3674,14.4406,124000.0],["2015-01-22",14.5688,15.1,14.3857,14.8985,144400.0],["2015-01-23",14.9443,14.9443,14.0652,14.3399,126400.0],["2015-01-26",14.3124,14.4132,13.8363,14.1568,240400.0],["2015-01-27",14.0286,14.3491,13.8454,14.0011,136800.0],["2015-01-28",13.9919,14.0652,13.818,13.9095,88200.0],["2015-01-29",13.9736,14.1659,13.8912,14.1476,179300.0],["2015-01-30",13.9919,14.111,13.6806,13.8821,199400.0],["2015-02-02",13.9553,14.6879,13.7997,14.6329,130100.0],["2015-02-03",14.6513,14.9992,14.3765,14.6696,89400.0],["2015-02-04",14.6604,14.8252,14.6513,14.7611,77000.0],["2015-02-05",14.7428,14.8802,14.404,14.8344,86500.0],["2015-02-06",14.8344,14.8344,14.4132,14.6513,56200.0],["2015-02-09",14.5688,14.6879,14.4223,14.5139,58300.0],["2015-02-10",14.6329,14.8023,14.2575,14.6513,82900.0],["2015-02-11",14.5963,14.9626,14.4864,14.7154,92600.0],["2015-02-12",14.8161,15.0816,14.285,14.8619,257400.0],["2015-02-13",14.8344,15.2648,14.8344,15.1274,90900.0],["2015-02-17",15.1824,15.8875,15.1824,15.5944,339100.0],["2015-02-18",15.6219,15.6952,15.1824,15.4571,62600.0],["2015-02-19",15.4662,15.9607,15.3106,15.7593,166100.0],["2015-02-20",15.6768,15.8417,15.6127,15.7501,191700.0],["2015-02-23",15.7135,16.1713,15.6979,15.8783,266400.0],["2015-02-24",15.7959,15.979,15.6723,15.7684,164900.0],["2015-02-25",15.8142,15.9424,15.4113,15.5761,222700.0],["2015-02-26",15.5395,16.0065,15.4204,15.7593,108500.0],["2015-02-27",16.1439,16.9314,16.1439,16.446,514300.0],["2015-03-02",16.8398,16.9405,15.8783,16.2629,366500.0],["2015-03-03",16.2629,16.4277,16.1622,16.3178,102800.0],["2015-03-04",16.2263,16.3691,15.9607,16.0523,135700.0],["2015-03-05",16.0248,16.4369,15.8783,16.1622,87100.0],["2015-03-06",16.0248,16.9039,15.9332,16.0798,400300.0],["2015-03-09",16.1622,16.2904,15.9424,16.0065,111700.0],["2015-03-10",15.9241,16.0523,15.4662,15.9424,190500.0],["2015-03-11",15.9332,15.9406,15.7318,15.8142,64900.0],["2015-03-12",15.9241,16.2263,15.686,16.2263,52600.0],["2015-03-13",16.2354,16.2354,15.5944,15.6585,241600.0],["2015-03-16",15.7776,15.9699,15.4204,15.9424,196900.0],["2015-03-17",15.9607,16.7116,15.7867,16.4918,226100.0],["2015-03-18",16.5376,16.7482,15.7135,16.4827,371500.0],["2015-03-19",16.5193,16.8444,16.2537,16.7665,161000.0],["2015-03-20",16.9039,17.3984,16.5404,17.1969,261900.0],["2015-03-23",17.1694,17.3526,16.9222,17.1603,137600.0],["2015-03-24",17.1145,17.3892,17.0412,17.1328,133200.0],["2015-03-25",17.087,17.1878,16.6017,16.7207,55000.0],["2015-03-26",16.7391,16.7757,16.3178,16.446,89600.0],["2015-03-27",16.3911,16.7024,16.1988,16.3728,168500.0],["2015-03-30",16.4369,16.6383,16.4094,16.5284,172500.0],["2015-03-31",16.5284,17.3984,16.5284,17.0687,523100.0],["2015-04-01",17.0687,17.3709,16.9405,17.0138,135800.0],["2015-04-02",17.0412,17.1804,16.7299,17.0321,167300.0],["2015-04-06",16.9039,17.1328,16.9039,16.9863,102500.0],["2015-04-07",16.9405,17.6364,16.8489,17.4075,833700.0],["2015-04-08",17.3526,17.5266,17.0504,17.2793,120900.0],["2015-04-09",17.2244,17.4625,16.8489,17.2976,87400.0],["2015-04-10",17.3984,17.5266,16.9588,17.0504,207600.0],["2015-04-13",17.1237,17.7189,17.0962,17.3159,282800.0],["2015-04-14",17.3617,17.4991,17.2244,17.3343,121500.0],["2015-04-15",17.4258,17.4826,16.8581,16.9405,263900.0],["2015-04-16",16.8672,17.5449,16.8215,17.3892,310700.0],["2015-04-17",17.2793,17.4716,17.0321,17.0962,147800.0],["2015-04-20",17.1878,17.4533,17.0962,17.38,95400.0],["2015-04-21",17.3343,17.4441,17.2427,17.3434,120400.0],["2015-04-22",17.3343,17.6364,17.3031,17.4716,69400.0],["2015-04-23",17.4258,17.8837,17.4075,17.7372,93900.0],["2015-04-24",17.6401,17.8013,17.5357,17.7463,38800.0],["2015-04-27",17.7463,18.1218,17.6731,17.8013,105600.0],["2015-04-28",17.7738,18.0485,17.6914,18.021,53600.0],["2015-04-29",18.0119,18.2225,17.783,17.9753,98000.0],["2015-04-30",17.8745,17.9112,17.5174,17.728,125700.0],["2015-05-01",17.7189,17.9112,17.4991,17.7921,73600.0],["2015-05-04",17.7555,18.0806,17.5815,17.9753,101700.0],["2015-05-05",17.8928,17.9936,17.6273,17.9661,88900.0],["2015-05-06",17.9661,18.3599,17.7189,17.9112,85900.0],["2015-05-07",17.8745,17.9936,17.6273,17.7738,46500.0],["2015-05-08",17.8196,18.0851,17.6914,17.9386,62700.0],["2015-05-11",17.902,18.021,17.3434,17.4991,150600.0],["2015-05-12",17.4167,17.8104,17.1511,17.728,72900.0],["2015-05-13",17.728,18.2774,17.543,18.0119,159800.0],["2015-05-14",18.0851,18.0851,17.1511,17.3526,198400.0],["2015-05-15",17.3526,17.6914,17.3526,17.609,79700.0],["2015-05-18",17.6181,18.1859,17.5815,18.076,82000.0],["2015-05-19",18.076,18.2005,17.8745,18.076,74400.0],["2015-05-20",18.1126,18.1126,17.8654,17.9661,28300.0],["2015-05-21",17.8471,18.0394,17.6456,18.0027,53300.0],["2015-05-22",17.9112,18.0668,17.7372,17.8928,43000.0],["2015-05-26",17.7921,17.8928,17.6273,17.783,67200.0],["2015-05-27",17.8745,17.8745,17.6731,17.8104,86500.0],["2015-05-28",17.7097,17.9478,17.6731,17.8471,53300.0],["2015-05-29",17.8196,18.0027,17.5266,17.8287,261900.0],["2015-06-01",17.8745,18.3324,17.554,17.6273,101800.0],["2015-06-02",17.8562,17.9478,17.6914,17.8745,61100.0],["2015-06-03",17.9753,18.0485,17.8562,17.9203,90100.0],["2015-06-04",17.9112,18.0027,17.4991,17.5907,48200.0],["2015-06-05",17.5724,18.1126,17.5724,17.7189,39600.0],["2015-06-08",17.6914,17.8379,17.1877,17.3892,104700.0],["2015-06-09",17.2244,17.2244,16.3636,16.7116,211900.0],["2015-06-10",16.7116,17.3892,16.501,17.1694,119000.0],["2015-06-11",17.1603,17.4075,17.1365,17.1969,27700.0],["2015-06-12",17.1878,17.1878,16.8764,16.9497,41000.0],["2015-06-15",15.164,16.6475,15.164,16.4827,429600.0],["2015-06-16",16.5468,16.5468,15.8966,16.4002,779900.0],["2015-06-17",16.3911,16.5285,16.0248,16.153,6037500.0],["2015-06-18",16.1805,16.501,16.1072,16.4186,1060900.0],["2015-06-19",16.5559,17.1053,16.446,16.794,752800.0],["2015-06-22",16.794,16.9771,16.5925,16.8764,615300.0],["2015-06-23",16.8123,16.9863,16.5742,16.913,711300.0],["2015-06-24",16.8306,16.9359,16.5468,16.5559,233400.0],["2015-06-25",16.6475,16.8306,16.2171,16.2446,555400.0],["2015-06-26",16.2537,16.7024,16.0431,16.3819,1051300.0],["2015-06-29",16.2171,16.4186,15.9332,15.9973,382300.0],["2015-06-30",16.0889,16.4002,16.0156,16.2904,501900.0],["2015-07-01",16.446,16.6017,16.0981,16.2904,290900.0],["2015-07-02",16.2812,16.327,16.0889,16.1988,133900.0],["2015-07-06",16.0523,16.2171,15.8783,15.979,191400.0],["2015-07-07",16.0157,16.0157,15.4845,15.8875,370800.0],["2015-07-08",15.7135,15.8417,15.4754,15.5761,301400.0],["2015-07-09",15.805,15.9882,15.6677,15.9058,276300.0],["2015-07-10",15.9332,16.2171,15.9332,16.1164,150400.0],["2015-07-13",16.2354,16.272,16.0706,16.1622,115700.0],["2015-07-14",16.1072,16.5468,16.0715,16.1622,207700.0],["2015-07-15",16.1164,16.2766,16.1164,16.2079,112100.0],["2015-07-16",16.272,16.5101,16.2629,16.3728,151000.0],["2015-07-17",16.3819,16.3819,16.0889,16.1347,83900.0],["2015-07-20",16.1164,16.2629,15.9699,16.2263,192500.0],["2015-07-21",16.2263,16.4277,16.1255,16.2537,175900.0],["2015-07-22",16.1896,16.4094,16.0981,16.1896,142200.0],["2015-07-23",16.1622,16.3362,16.0248,16.0614,169700.0],["2015-07-24",16.0157,16.0798,15.7455,15.7959,195900.0],["2015-07-27",15.6127,16.0248,15.567,15.979,332200.0],["2015-07-28",16.0523,16.4643,15.7867,16.2171,178100.0],["2015-07-29",16.1896,16.4827,16.0706,16.3087,344700.0],["2015-07-30",16.2537,16.4002,15.7592,16.1713,199200.0],["2015-07-31",16.2171,16.4827,16.0797,16.1805,168700.0],["2015-08-03",16.1439,16.1439,15.8691,15.9332,112800.0],["2015-08-04",15.9424,15.9973,15.7684,15.8142,101600.0],["2015-08-05",15.8875,16.0157,15.5303,15.6219,166800.0],["2015-08-06",15.8966,16.3728,15.6768,16.3087,180600.0],["2015-08-07",16.153,16.4827,16.0431,16.1622,157200.0],["2015-08-10",16.2354,16.6841,16.1988,16.5925,236100.0],["2015-08-11",16.4186,16.5559,16.1347,16.3178,162100.0],["2015-08-12",16.2354,16.2354,15.6677,15.9149,210200.0],["2015-08-13",15.8783,15.9699,15.6201,15.7226,50200.0],["2015-08-14",15.7043,16.1255,15.7043,16.1255,85000.0],["2015-08-17",16.1164,16.3728,15.9424,16.1622,175000.0],["2015-08-18",16.0889,16.2263,15.9516,16.153,114000.0],["2015-08-19",16.0431,16.153,15.7867,15.9973,155600.0],["2015-08-20",15.7867,16.0156,15.686,15.7226,126100.0],["2015-08-21",15.4388,15.805,15.2922,15.5944,366600.0],["2015-08-24",14.5047,14.9305,13.9004,14.1568,334500.0],["2015-08-25",14.6879,15.5166,13.8912,13.992,263000.0],["2015-08-26",14.1842,14.8985,14.0469,14.8527,330600.0],["2015-08-27",15.1274,15.2281,14.7428,15.1732,163000.0],["2015-08-28",15.045,15.0633,14.697,14.9809,189000.0],["2015-08-31",14.8802,15.1549,14.8619,15.1274,249700.0],["2015-09-01",14.8069,14.9351,14.7337,14.7794,201100.0],["2015-09-02",15.0084,15.2922,14.6696,14.9901,265000.0],["2015-09-03",15.0816,15.0816,14.8619,14.9992,105600.0],["2015-09-04",14.7795,14.9534,14.6513,14.8802,136600.0],["2015-09-08",15.1183,15.3472,15.1183,15.3197,179800.0],["2015-09-09",15.4113,15.4204,14.9351,15.045,166900.0],["2015-09-10",15.0267,15.0725,14.8069,14.926,88100.0],["2015-09-11",14.8161,14.9443,14.6329,14.9351,79400.0],["2015-09-14",14.9534,14.9534,14.6604,14.8527,141300.0],["2015-09-15",14.8893,15.1091,14.8893,15.0175,253700.0],["2015-09-16",15.0084,15.045,14.6421,14.8893,235300.0],["2015-09-17",14.8527,15.2739,14.8527,15.0633,120800.0],["2015-09-18",14.8619,15.045,14.5963,14.697,285700.0],["2015-09-21",14.8435,14.8527,14.5414,14.6421,78100.0],["2015-09-22",14.459,14.6146,14.2667,14.5047,206300.0],["2015-09-23",14.5047,14.5917,14.1659,14.2941,260500.0],["2015-09-24",14.2117,14.285,13.7905,13.9278,260800.0],["2015-09-25",14.1018,14.1751,13.5249,13.5616,304100.0],["2015-09-28",13.5158,13.5341,13.3097,13.47,104800.0],["2015-09-29",13.5158,13.818,13.4517,13.6806,127300.0],["2015-09-30",13.9095,14.3765,13.7264,14.1201,283000.0],["2015-10-01",14.111,14.111,13.5341,13.6989,111800.0],["2015-10-02",13.5158,13.6806,13.1678,13.6623,69100.0],["2015-10-05",13.7997,14.056,13.7997,14.0103,118200.0],["2015-10-06",13.9645,14.056,13.5982,13.5982,173900.0],["2015-10-07",13.644,14.0377,13.6257,13.937,153600.0],["2015-10-08",13.8821,14.0011,13.644,13.9187,137400.0],["2015-10-09",13.9828,14.0286,13.5982,13.6715,67900.0],["2015-10-12",13.4792,13.644,13.2594,13.4242,127400.0],["2015-10-13",13.3235,13.5158,13.296,13.3876,112500.0],["2015-10-14",13.3967,13.5158,13.1953,13.2411,82000.0],["2015-10-15",13.3876,13.8729,13.3052,13.8363,179800.0],["2015-10-16",13.8088,14.0652,13.7081,13.7996,102700.0],["2015-10-19",13.7172,13.7722,13.5616,13.6257,111100.0],["2015-10-20",13.6165,13.6898,13.4883,13.5616,102300.0],["2015-10-21",13.6257,13.6257,13.1953,13.2502,157700.0],["2015-10-22",13.3143,13.7355,13.3143,13.5982,303000.0],["2015-10-23",13.7539,14.2392,13.6989,14.1018,321300.0],["2015-10-26",14.056,14.056,13.7905,13.8454,121400.0],["2015-10-27",13.7355,13.8088,13.644,13.7996,163500.0],["2015-10-28",13.8546,14.5688,13.7356,14.4315,345100.0],["2015-10-29",14.3399,14.3399,13.9279,13.992,113500.0],["2015-10-30",13.9736,13.9736,13.7172,13.9004,200200.0],["2015-11-02",13.9187,14.6238,13.9187,14.5688,113200.0],["2015-11-03",14.5139,14.8619,14.2117,14.8435,197000.0],["2015-11-04",14.8436,14.8985,14.3949,14.8893,143200.0],["2015-11-05",14.8893,15.1457,14.871,15.1457,164500.0],["2015-11-06",15.1274,15.6036,15.1274,15.4845,210400.0],["2015-11-09",15.3289,15.4845,15.0725,15.1091,131100.0],["2015-11-10",15.0999,15.2327,15.0359,15.1915,245200.0],["2015-11-11",15.2098,15.338,15.0084,15.1091,254600.0],["2015-11-12",15.0725,15.0725,14.7337,15.0084,305000.0],["2015-11-13",14.8893,15.0175,14.5688,14.6604,181600.0],["2015-11-16",14.6329,14.697,14.4269,14.6421,147000.0],["2015-11-17",14.7062,14.8481,14.5377,14.7703,150500.0],["2015-11-18",14.8344,14.8802,14.5963,14.7978,112800.0],["2015-11-19",14.8069,14.8527,14.7154,14.7886,71900.0],["2015-11-20",14.8802,14.8802,14.6146,14.6421,90400.0],["2015-11-23",14.6055,14.7703,14.5505,14.697,104900.0],["2015-11-24",14.6238,14.8069,14.5231,14.7703,125500.0],["2015-11-25",14.752,15.0725,14.7245,14.9534,101100.0],["2015-11-27",14.926,15.0542,14.8161,14.9901,31200.0],["2015-11-30",15.0267,15.0267,14.6787,14.8435,142200.0],["2015-12-01",15.0084,15.0908,14.7703,14.9809,207600.0],["2015-12-02",14.9534,14.9901,14.6696,14.7978,180900.0],["2015-12-03",14.871,14.8802,14.404,14.4681,170100.0],["2015-12-04",14.4681,14.5963,14.404,14.4773,353700.0],["2015-12-07",14.4132,14.4132,14.1018,14.2575,110300.0],["2015-12-08",14.0011,14.0652,13.7447,13.9462,106600.0],["2015-12-09",13.8088,13.9645,13.5341,13.5524,72000.0],["2015-12-10",13.5158,13.6715,13.4242,13.5982,176500.0],["2015-12-11",13.3418,13.4883,12.6871,13.0213,419600.0],["2015-12-14",13.0396,13.2594,13.0305,13.1953,299700.0],["2015-12-15",13.0213,13.2777,12.7832,13.0121,324300.0],["2015-12-16",13.122,13.1587,12.8839,13.1495,235000.0],["2015-12-17",13.1861,13.3967,13.1403,13.1953,130800.0],["2015-12-18",13.1129,13.5616,13.0671,13.4883,206500.0],["2015-12-21",13.5707,13.7172,13.5066,13.7081,135300.0],["2015-12-22",13.6806,13.6852,13.3693,13.6531,99300.0],["2015-12-23",13.7264,14.0286,13.7081,14.0286,126500.0],["2015-12-24",13.9828,14.0469,13.8729,14.0103,28100.0],["2015-12-28",13.9736,14.0377,13.7813,13.9553,68100.0],["2015-12-29",14.0286,14.1842,13.9278,14.0927,56300.0],["2015-12-30",14.0194,14.1614,13.8912,13.9278,68700.0],["2015-12-31",13.9278,14.1934,13.6348,14.0377,141300.0],["2016-01-04",13.763,13.763,13.3784,13.5249,120100.0],["2016-01-05",13.5341,13.7539,13.3693,13.644,158600.0],["2016-01-06",13.3967,13.5524,12.9938,13.1587,200500.0],["2016-01-07",12.8198,12.9938,12.3162,12.4536,310300.0],["2016-01-08",12.4536,12.536,12.3712,12.5085,268300.0],["2016-01-11",12.3071,12.6733,12.2338,12.6001,325300.0],["2016-01-12",12.71,12.71,11.4921,11.7759,363100.0],["2016-01-13",11.6386,11.8996,11.135,11.1899,283800.0],["2016-01-14",11.2448,11.2448,10.7595,10.9518,898200.0],["2016-01-15",10.6313,10.906,10.3658,10.7961,269500.0],["2016-01-19",10.961,11.0296,10.5214,10.6679,217600.0],["2016-01-20",10.4482,10.6313,10.0361,10.6038,296200.0],["2016-01-21",10.5947,10.7778,10.2009,10.2193,191300.0],["2016-01-22",10.4024,10.5764,10.3383,10.4207,257600.0],["2016-01-25",10.3749,10.439,10.2101,10.3749,228400.0],["2016-01-26",9.9079,10.1552,9.8163,10.0544,421900.0],["2016-01-27",10.0453,10.1323,9.7706,9.8438,156400.0],["2016-01-28",9.9262,9.9629,9.5783,9.7614,225600.0],["2016-01-29",9.8438,10.3566,9.8438,10.3566,375900.0],["2016-02-01",10.2559,10.3017,9.9812,10.146,168700.0],["2016-02-02",9.9629,9.9995,9.4592,9.5233,182700.0],["2016-02-03",9.5874,9.798,9.4043,9.7706,268000.0],["2016-02-04",10.3566,11.1258,9.9903,10.2009,403700.0],["2016-02-05",10.1918,10.3108,9.9171,10.1735,294300.0],["2016-02-08",10.3108,10.5947,9.8621,9.9537,319200.0],["2016-02-09",9.8347,10.1918,9.8347,9.972,169000.0],["2016-02-10",10.0819,10.4848,9.9445,9.9537,232100.0],["2016-02-11",9.6698,10.0086,9.6057,9.8896,146700.0],["2016-02-12",10.0086,10.3932,9.9079,10.2101,108700.0],["2016-02-16",10.3749,10.5672,10.2467,10.4299,158600.0],["2016-02-17",10.5397,10.9427,10.5397,10.6222,230100.0],["2016-02-18",10.6405,10.6863,10.4573,10.4665,86800.0],["2016-02-19",10.4207,10.5306,10.2742,10.4207,73200.0],["2016-02-22",10.5123,10.732,10.5123,10.5855,180100.0],["2016-02-23",10.4756,11.4188,9.9171,10.2284,334200.0],["2016-02-24",10.1094,10.4848,9.798,10.439,60000.0],["2016-02-25",10.4115,10.5306,10.146,10.5031,80300.0],["2016-02-26",10.5764,10.7046,10.4665,10.6222,156600.0],["2016-02-29",10.613,10.6405,10.3017,10.439,203500.0],["2016-03-01",10.5397,10.906,10.4573,10.8694,115100.0],["2016-03-02",10.8145,10.8145,10.5306,10.7412,98000.0],["2016-03-03",10.7412,10.906,10.7137,10.8694,76700.0],["2016-03-04",10.8877,11.0892,10.8465,10.9701,125200.0],["2016-03-07",10.906,11.1533,10.8053,10.906,267300.0],["2016-03-08",10.8786,10.8786,10.439,10.5855,96400.0],["2016-03-09",10.6679,10.8511,10.4299,10.7778,150000.0],["2016-03-10",10.7961,10.9152,10.4894,10.7137,109000.0],["2016-03-11",10.8145,11.3822,10.6725,11.2632,241200.0],["2016-03-14",11.2082,11.2082,10.8969,11.0983,216200.0],["2016-03-15",10.9884,11.0727,10.7504,10.9243,408300.0],["2016-03-16",10.8419,11.2815,10.6588,11.1807,123800.0],["2016-03-17",11.135,11.6294,11.0159,11.4921,249800.0],["2016-03-18",11.5653,11.7851,11.4097,11.6844,137600.0],["2016-03-21",11.6203,11.8767,11.5653,11.8492,112000.0],["2016-03-22",11.7576,11.895,11.4554,11.5195,137000.0],["2016-03-23",11.4554,11.4554,11.1716,11.1899,112400.0],["2016-03-24",11.0983,11.4097,10.9701,11.4005,212600.0],["2016-03-28",11.4188,11.7851,11.3959,11.6569,158900.0],["2016-03-29",11.5745,12.0781,11.4371,11.9866,100300.0],["2016-03-30",12.0598,12.2613,12.0232,12.2155,154400.0],["2016-03-31",12.1697,12.3345,12.0873,12.2246,206400.0],["2016-04-01",12.1239,12.3712,12.0598,12.1605,124400.0],["2016-04-04",12.2796,12.4169,11.9133,12.2155,196100.0],["2016-04-05",12.0964,12.1605,11.8309,11.9041,143800.0],["2016-04-06",11.9225,12.0415,11.8767,11.9041,147600.0],["2016-04-07",11.7943,11.8584,11.6203,11.6935,120400.0],["2016-04-08",11.8767,11.9454,11.6294,11.6844,119100.0],["2016-04-11",11.7027,11.9591,11.602,11.6661,229600.0],["2016-04-12",11.721,11.9957,11.5195,11.9499,344700.0],["2016-04-13",12.069,12.7466,11.9408,12.6459,182700.0],["2016-04-14",12.6184,12.6733,12.4353,12.5635,146800.0],["2016-04-15",12.5543,12.6001,12.3437,12.3986,197300.0],["2016-04-18",12.3712,12.71,12.1953,12.6276,136700.0],["2016-04-19",12.6825,12.6825,12.4444,12.6092,134600.0],["2016-04-20",12.6001,12.8565,12.6001,12.6367,152200.0],["2016-04-21",12.6642,12.9206,12.4627,12.5909,151200.0],["2016-04-22",12.5451,12.7924,12.4856,12.7191,120400.0],["2016-04-25",12.6825,12.7008,12.4902,12.5635,106700.0],["2016-04-26",12.6184,12.6733,12.4902,12.5818,126500.0],["2016-04-27",12.6184,12.7283,12.4627,12.6733,132900.0],["2016-04-28",12.536,12.7741,12.4719,12.5543,167200.0],["2016-04-29",12.4627,12.4948,12.2704,12.2887,137700.0],["2016-05-02",12.2979,12.7557,12.1972,12.6276,213900.0],["2016-05-03",12.4627,12.5726,12.0781,12.5177,193400.0],["2016-05-04",12.362,12.481,11.9866,12.0781,412100.0],["2016-05-05",12.1605,12.9554,11.7485,12.7924,322200.0],["2016-05-06",12.8015,12.9847,12.7374,12.8473,219400.0],["2016-05-09",12.8839,13.0488,12.7832,12.9297,316100.0],["2016-05-10",13.0396,13.2594,12.9755,13.0488,151400.0],["2016-05-11",13.0579,13.1037,12.6733,12.6916,143000.0],["2016-05-12",12.7924,12.9847,12.6275,12.6916,158300.0],["2016-05-13",12.7008,12.8748,12.481,12.536,230700.0],["2016-05-16",12.6276,12.7924,12.5818,12.6733,114200.0],["2016-05-17",12.6916,12.948,12.4993,12.5726,211300.0],["2016-05-18",12.5177,12.8336,12.5177,12.7557,183500.0],["2016-05-19",12.6275,12.7557,12.4261,12.5268,149600.0],["2016-05-20",12.5268,12.7741,12.5268,12.7466,161300.0],["2016-05-23",12.71,12.8656,12.6916,12.71,99600.0],["2016-05-24",12.8198,13.818,12.7008,13.6898,462100.0],["2016-05-25",13.644,13.8271,13.5616,13.5799,417500.0],["2016-05-26",13.6531,13.6577,13.4975,13.6165,364000.0],["2016-05-27",13.5982,13.6898,13.5341,13.589,369100.0],["2016-05-31",13.6531,14.0011,13.5158,13.9004,132600.0],["2016-06-01",13.7722,13.9278,13.5524,13.8912,118400.0],["2016-06-02",13.7813,13.9828,13.6898,13.7813,272400.0],["2016-06-03",13.7172,14.2117,13.5616,13.937,251300.0],["2016-06-06",13.7355,13.8271,13.5158,13.5524,322200.0],["2016-06-07",13.589,13.7264,13.4517,13.5799,199100.0],["2016-06-08",13.5616,13.8537,13.5616,13.7539,195300.0],["2016-06-09",13.644,13.7447,13.4792,13.5341,82800.0],["2016-06-10",13.3784,13.4608,13.0579,13.1403,189800.0],["2016-06-13",13.0488,13.1724,12.8931,12.9023,150200.0],["2016-06-14",12.9114,13.47,12.829,13.0946,307700.0],["2016-06-15",13.1861,13.5249,12.829,12.9755,431100.0],["2016-06-16",13.003,13.2411,12.7008,13.2319,288300.0],["2016-06-17",13.0946,13.2777,12.9618,13.0396,327600.0],["2016-06-20",13.2685,13.3418,13.0121,13.0121,255000.0],["2016-06-21",13.122,13.4608,12.9297,13.2411,237200.0],["2016-06-22",13.2411,13.3803,12.9664,13.0671,219200.0],["2016-06-23",13.2502,13.6531,13.2411,13.3052,659900.0],["2016-06-24",12.71,13.1953,12.3071,12.4078,2096500.0],["2016-06-27",12.3345,12.362,11.7759,11.7943,396600.0],["2016-06-28",11.9499,11.9682,11.7164,11.8126,1003000.0],["2016-06-29",11.9499,12.0507,11.7759,12.014,358100.0],["2016-06-30",12.069,12.2246,11.8996,12.2246,317000.0],["2016-07-01",12.2063,12.4444,12.0507,12.0781,193600.0],["2016-07-05",12.0415,12.0781,11.721,11.9133,136600.0],["2016-07-06",11.8126,11.895,11.6752,11.7851,162800.0],["2016-07-07",11.7851,11.9866,11.6203,11.7759,140400.0],["2016-07-08",11.895,12.1056,11.8767,12.069,209600.0],["2016-07-11",12.1422,12.4169,12.0873,12.4078,135900.0],["2016-07-12",12.536,12.7649,12.5314,12.7008,168500.0],["2016-07-13",12.7008,12.7649,12.4078,12.6276,179300.0],["2016-07-14",12.6459,12.829,12.6459,12.7374,118200.0],["2016-07-15",12.829,12.9847,12.6184,12.9664,102500.0],["2016-07-18",12.9389,13.0396,12.829,12.9572,147800.0],["2016-07-19",12.9023,13.0488,12.8748,12.9755,158600.0],["2016-07-20",12.9755,12.9755,12.4078,12.5268,270100.0],["2016-07-21",12.5268,12.7191,12.4353,12.7008,113400.0],["2016-07-22",12.655,12.8473,12.5909,12.7283,110300.0],["2016-07-25",12.7283,12.8382,12.536,12.6459,115900.0],["2016-07-26",12.6733,12.8748,12.536,12.6825,110700.0],["2016-07-27",12.6733,12.9664,12.6733,12.8931,97100.0],["2016-07-28",12.8198,12.8748,12.6367,12.7924,98000.0],["2016-07-29",12.8107,12.9114,12.71,12.8198,118500.0],["2016-08-01",12.829,12.8382,12.4261,12.5543,171400.0],["2016-08-02",12.5268,12.6275,12.3071,12.3345,67200.0],["2016-08-03",12.362,12.655,12.3437,12.4444,150100.0],["2016-08-04",12.3895,12.829,12.1697,12.655,158200.0],["2016-08-05",12.7283,12.9114,12.6459,12.6733,109700.0],["2016-08-08",12.71,12.7924,12.4719,12.5726,117800.0],["2016-08-09",12.5543,12.5818,12.3803,12.5085,128900.0],["2016-08-10",12.4719,12.4929,12.3437,12.4353,85800.0],["2016-08-11",12.4719,12.6001,12.362,12.4994,170400.0],["2016-08-12",12.4444,12.5818,12.2887,12.3437,53900.0],["2016-08-15",12.3437,12.4948,12.3437,12.3712,85500.0],["2016-08-16",12.4719,12.6733,12.362,12.4353,137500.0],["2016-08-17",12.4078,12.5268,12.2887,12.4078,261700.0],["2016-08-18",12.4353,12.4902,12.3528,12.4627,82200.0],["2016-08-19",12.4627,12.4627,12.3437,12.4169,115400.0],["2016-08-22",12.3986,12.3986,12.2063,12.362,61400.0],["2016-08-23",12.4353,12.5634,12.362,12.536,76700.0],["2016-08-24",12.5543,12.6367,12.4353,12.4536,134700.0],["2016-08-25",12.4078,12.5543,12.1422,12.243,120400.0],["2016-08-26",12.2887,12.3345,12.0873,12.2155,97600.0],["2016-08-29",12.1697,12.3803,12.1148,12.3345,156400.0],["2016-08-30",12.3437,12.4169,12.2979,12.3712,69300.0],["2016-08-31",12.4261,12.5818,12.2887,12.362,177400.0],["2016-09-01",12.4078,12.5085,12.0873,12.2887,236700.0],["2016-09-02",12.3254,12.4902,12.1789,12.2887,181000.0],["2016-09-06",12.2796,12.4902,12.0964,12.3803,347700.0],["2016-09-07",12.4078,12.5039,12.243,12.3712,314500.0],["2016-09-08",12.3895,12.4536,12.188,12.4078,121500.0],["2016-09-09",12.2887,12.3803,11.9499,11.9591,91100.0],["2016-09-12",11.9133,12.2613,11.8492,12.2155,127200.0],["2016-09-13",12.0598,12.0873,11.721,11.7668,97900.0],["2016-09-14",11.6844,11.7485,11.5562,11.6752,109900.0],["2016-09-15",11.6203,11.7851,11.602,11.7302,85900.0],["2016-09-16",11.6203,11.9225,11.4829,11.895,217900.0],["2016-09-19",11.9866,12.1331,11.9316,12.1239,152600.0],["2016-09-20",12.1514,12.3895,12.0964,12.362,189100.0],["2016-09-21",12.362,12.9023,12.2979,12.7191,681800.0],["2016-09-22",12.8015,12.8107,12.3528,12.4444,232200.0],["2016-09-23",12.4536,12.5085,12.3162,12.3437,164500.0],["2016-09-26",12.2887,12.2887,12.0278,12.1056,248000.0],["2016-09-27",12.1422,12.5085,12.0598,12.4902,150000.0],["2016-09-28",12.4261,12.6916,12.4261,12.655,130000.0],["2016-09-29",12.6733,12.7283,12.3437,12.3803,86400.0],["2016-09-30",12.4261,12.8015,12.4078,12.7374,126900.0],["2016-10-03",12.6367,12.8107,12.5543,12.6092,137100.0],["2016-10-04",12.6642,12.7768,12.536,12.6825,157600.0],["2016-10-05",12.7832,12.9664,12.6642,12.9114,258700.0],["2016-10-06",12.9847,13.0946,12.8748,12.948,126400.0],["2016-10-07",12.9389,12.9389,12.6962,12.9023,86000.0],["2016-10-10",12.9664,13.0946,12.9664,13.0488,106800.0],["2016-10-11",13.003,13.003,12.6276,12.7466,87400.0],["2016-10-12",12.7649,12.829,12.6367,12.7832,96300.0],["2016-10-13",12.6733,12.7466,12.4627,12.6916,71400.0],["2016-10-14",12.8107,12.8748,12.6367,12.7466,184000.0],["2016-10-17",12.7832,12.8519,12.6184,12.8198,141200.0],["2016-10-18",12.9664,12.9938,12.8198,12.8473,122100.0],["2016-10-19",12.9206,13.0213,12.8198,12.948,144600.0],["2016-10-20",12.9938,13.1495,12.9297,13.0305,91500.0],["2016-10-21",12.9114,13.2044,12.9114,13.1953,69300.0],["2016-10-24",13.3143,13.3546,13.1587,13.2228,89700.0],["2016-10-25",13.177,13.2594,12.9572,13.0213,73600.0],["2016-10-26",12.9938,13.0579,12.7741,12.9114,182700.0],["2016-10-27",13.0213,13.0671,12.7924,12.8107,152700.0],["2016-10-28",12.8748,13.0396,12.7649,12.8198,112800.0],["2016-10-31",12.9114,12.9755,12.7374,12.8839,201600.0],["2016-11-01",12.9297,13.0396,12.5635,12.8198,168900.0],["2016-11-02",12.8198,12.8748,11.9591,12.014,160900.0],["2016-11-03",12.0964,12.0964,11.5012,11.602,224700.0],["2016-11-04",11.5745,11.602,11.1487,11.1716,216300.0],["2016-11-07",11.5104,11.5104,11.2082,11.2357,154400.0],["2016-11-08",11.08,11.2448,11.08,11.1899,136000.0],["2016-11-09",11.1991,11.8858,11.1991,11.8309,297200.0],["2016-11-10",12.3528,12.3528,11.7393,12.1972,855300.0],["2016-11-11",12.1972,13.0854,12.0873,12.7283,368100.0],["2016-11-14",12.9297,13.2411,12.8198,13.2411,339800.0],["2016-11-15",13.1312,13.2136,12.7374,13.0946,1079500.0],["2016-11-16",12.9847,13.1953,12.9847,13.1861,202600.0],["2016-11-17",13.2594,13.4883,13.09,13.3784,145700.0],["2016-11-18",13.3693,13.5433,13.2228,13.4883,122200.0],["2016-11-21",13.5158,13.6257,13.4242,13.5616,431200.0],["2016-11-22",13.5616,13.6147,13.3784,13.5066,147500.0],["2016-11-23",13.5341,13.5799,13.3876,13.5616,96900.0],["2016-11-25",13.644,13.644,13.47,13.5616,45700.0],["2016-11-28",13.4334,13.4975,13.2136,13.296,82400.0],["2016-11-29",13.3693,13.3967,13.2484,13.3235,87700.0],["2016-11-30",13.5158,13.5158,13.2044,13.4608,127100.0],["2016-12-01",13.4425,13.7081,13.4151,13.5249,109100.0],["2016-12-02",13.5249,13.5249,13.177,13.2502,155700.0],["2016-12-05",13.4151,13.5524,13.2319,13.3235,155600.0],["2016-12-06",13.4517,13.6211,13.1129,13.2777,234900.0],["2016-12-07",13.2777,13.8134,13.2594,13.5982,1568800.0],["2016-12-08",13.6531,13.9645,13.5707,13.9462,259800.0],["2016-12-09",13.9645,14.1842,13.8729,14.1842,308100.0],["2016-12-12",14.1018,14.2026,13.9553,13.9828,202500.0],["2016-12-13",13.6898,13.6898,13.1587,13.296,1135600.0],["2016-12-14",13.2228,13.2777,12.8107,12.8198,7790000.0],["2016-12-15",12.8198,13.1403,12.7741,13.0671,1486400.0],["2016-12-16",13.122,13.1861,13.0305,13.1312,767800.0],["2016-12-19",13.0946,13.296,13.0396,13.2228,481700.0],["2016-12-20",13.2044,13.3235,13.1312,13.2502,939200.0],["2016-12-21",13.2777,13.2878,13.1037,13.1037,377800.0],["2016-12-22",13.0671,13.1861,12.7649,13.122,398600.0],["2016-12-23",13.1403,13.1999,13.0396,13.122,344300.0],["2016-12-27",13.1403,13.351,13.1403,13.2869,356900.0],["2016-12-28",13.2777,13.3601,13.2548,13.3052,481200.0],["2016-12-29",13.3052,13.4792,13.2685,13.3326,393900.0],["2016-12-30",13.4151,13.4379,13.1587,13.2777,249700.0],["2017-01-03",13.4792,13.5341,13.1129,13.2228,363500.0],["2017-01-04",13.3326,13.4425,13.2502,13.3784,476400.0],["2017-01-05",13.2685,13.4608,13.0671,13.2594,227200.0],["2017-01-06",13.3235,13.4517,13.1312,13.2594,434200.0],["2017-01-09",13.296,13.296,13.0854,13.1129,399700.0],["2017-01-10",13.1312,13.1953,12.9664,13.1312,338800.0],["2017-01-11",13.2136,13.4059,12.9938,13.4059,490300.0],["2017-01-12",13.3418,13.3967,13.003,13.2044,353600.0],["2017-01-13",13.3418,13.47,13.296,13.3693,461700.0],["2017-01-17",13.351,13.351,13.0579,13.0946,179200.0],["2017-01-18",13.177,13.1953,12.8473,13.0671,317400.0],["2017-01-19",13.0488,13.1495,12.9297,13.0488,399800.0],["2017-01-20",13.0671,13.4883,13.0671,13.4151,385500.0],["2017-01-23",13.2411,13.3876,13.1953,13.2411,339900.0],["2017-01-24",13.2228,13.47,13.1312,13.3693,332100.0],["2017-01-25",13.5066,13.644,13.3784,13.4334,244100.0],["2017-01-26",13.4608,13.5039,13.0213,13.0396,179700.0],["2017-01-27",13.0488,13.0488,12.8015,12.8107,216600.0],["2017-01-30",12.7466,12.7786,12.5818,12.7191,233100.0],["2017-01-31",12.6276,12.9114,12.6184,12.9114,221200.0],["2017-02-01",12.9938,13.2228,12.9142,13.0213,262600.0],["2017-02-02",13.1587,13.6806,13.0488,13.6348,748000.0],["2017-02-03",13.7996,14.0194,13.6898,13.9187,450000.0],["2017-02-06",13.8088,13.9187,13.589,13.589,476300.0],["2017-02-07",13.6898,13.6898,13.3967,13.4517,368300.0],["2017-02-08",13.3601,13.3693,13.2136,13.2594,321800.0],["2017-02-09",13.2869,13.5707,13.2594,13.4059,243900.0],["2017-02-10",13.5066,13.7172,13.4563,13.5982,363700.0],["2017-02-13",13.7081,13.8363,13.6257,13.7172,399300.0],["2017-02-14",13.644,13.9278,13.5707,13.8546,364400.0],["2017-02-15",13.8363,14.0744,13.7493,14.0194,313300.0],["2017-02-16",14.0286,14.0286,13.6623,13.7264,375500.0],["2017-02-17",13.7264,13.8729,13.5524,13.8088,207900.0],["2017-02-21",13.8454,13.8912,13.6989,13.7539,193600.0],["2017-02-22",13.7172,13.8546,13.6257,13.8271,246000.0],["2017-02-23",13.8546,13.8912,13.6852,13.7722,263800.0],["2017-02-24",13.6348,13.9095,13.6348,13.9004,450800.0],["2017-02-27",13.8638,13.9279,13.7264,13.763,302200.0],["2017-02-28",13.644,13.7722,13.4334,13.6531,444100.0],["2017-03-01",13.8912,13.9736,13.8134,13.9187,239100.0],["2017-03-02",13.8637,13.8637,13.5799,13.7081,349200.0],["2017-03-03",13.763,13.8225,13.6257,13.763,201000.0],["2017-03-06",13.7264,13.7722,13.5799,13.7447,275300.0],["2017-03-07",13.6898,13.7905,13.4883,13.5707,280900.0],["2017-03-08",13.6989,13.9645,13.6257,13.7172,853800.0],["2017-03-09",13.7172,13.8729,13.7172,13.7722,316000.0],["2017-03-10",13.9187,13.9828,13.6898,13.8363,364300.0],["2017-03-13",13.7996,13.8821,13.6715,13.7905,531400.0],["2017-03-14",13.7172,13.818,13.6623,13.7722,403100.0],["2017-03-15",13.7447,13.8546,13.7264,13.7813,354100.0],["2017-03-16",13.763,13.8912,13.6989,13.7996,182500.0],["2017-03-17",13.7813,13.7813,13.3235,13.4608,511300.0],["2017-03-20",13.3967,13.47,13.3006,13.4059,286400.0],["2017-03-21",13.47,13.502,12.9755,12.9755,348400.0],["2017-03-22",12.9206,13.0671,12.8015,13.0488,372400.0],["2017-03-23",13.0488,13.2594,12.8968,13.2136,344300.0],["2017-03-24",13.2502,13.4242,13.2319,13.3326,699900.0],["2017-03-27",13.1312,13.7355,13.0762,13.6898,991400.0],["2017-03-28",13.6074,13.8271,13.5066,13.7905,267400.0],["2017-03-29",13.7722,13.8271,13.644,13.7722,173500.0],["2017-03-30",13.7813,13.8637,13.6898,13.818,261600.0],["2017-03-31",13.8271,13.937,13.763,13.8454,236100.0],["2017-04-03",13.9736,14.1476,13.589,13.7813,261700.0],["2017-04-04",13.763,13.9004,13.7447,13.8454,357900.0],["2017-04-05",13.9278,13.9278,13.6531,13.6623,448000.0],["2017-04-06",13.7355,13.9278,13.6989,13.8454,328600.0],["2017-04-07",13.7996,13.9187,13.7356,13.8729,175900.0],["2017-04-10",13.8363,13.937,13.5707,13.644,530500.0],["2017-04-11",13.5433,13.8363,13.4517,13.763,486900.0],["2017-04-12",13.7722,13.8546,13.5433,13.6165,162100.0],["2017-04-13",13.6257,13.6898,13.3876,13.3967,198200.0],["2017-04-17",13.4425,13.6989,13.4151,13.6989,118800.0],["2017-04-18",13.5799,13.6806,13.4608,13.6257,147800.0],["2017-04-19",13.6898,13.7356,13.5982,13.6989,193500.0],["2017-04-20",13.7539,13.8729,13.6715,13.8729,178600.0],["2017-04-21",13.8363,13.9004,13.7355,13.7996,150200.0],["2017-04-24",14.0011,14.1934,13.9919,14.111,438100.0],["2017-04-25",14.2667,14.3674,14.1293,14.2209,405100.0],["2017-04-26",14.2392,14.3582,14.2026,14.3216,272900.0],["2017-04-27",14.3582,14.4223,14.23,14.3308,199400.0],["2017-04-28",14.3308,14.3491,14.1842,14.2483,190200.0],["2017-05-01",14.3124,14.3216,14.1293,14.1293,164700.0],["2017-05-02",14.1842,14.1842,13.8638,13.9004,294000.0],["2017-05-03",13.7996,13.9324,13.7081,13.8546,278500.0],["2017-05-04",14.3491,14.6604,13.5707,13.7722,245500.0],["2017-05-05",13.8821,14.0377,13.6348,13.6989,714900.0],["2017-05-08",13.7264,14.056,13.7264,14.0194,286200.0],["2017-05-09",14.0103,14.3216,13.9187,14.3033,308400.0],["2017-05-10",14.3216,14.404,14.1659,14.2758,267800.0],["2017-05-11",14.23,14.2667,13.9736,13.992,207700.0],["2017-05-12",13.8912,13.9462,13.7493,13.763,111300.0],["2017-05-15",13.8363,14.0744,13.8363,13.8637,404000.0],["2017-05-16",13.3235,13.4517,13.2777,13.4059,8530200.0],["2017-05-17",13.2502,13.4242,12.8839,12.9023,1698300.0],["2017-05-18",12.8839,13.2502,12.8382,12.9847,1098400.0],["2017-05-19",13.0121,13.2777,12.949,13.1312,704800.0],["2017-05-22",13.2044,13.2319,12.8015,13.0396,546300.0],["2017-05-23",13.0488,13.0671,12.7832,12.8107,515600.0],["2017-05-24",12.8656,12.8656,12.536,12.6459,551200.0],["2017-05-25",12.7191,12.8656,12.6275,12.7374,571700.0],["2017-05-26",12.7374,12.9297,12.7283,12.8107,330600.0],["2017-05-30",12.7832,12.9114,12.6367,12.6916,374200.0],["2017-05-31",12.7008,12.8015,12.4261,12.7832,1405400.0],["2017-06-01",12.829,12.9572,12.7557,12.948,678500.0],["2017-06-02",12.9938,13.1861,12.9297,12.948,524600.0],["2017-06-05",13.3601,13.3601,13.1129,13.296,1536600.0],["2017-06-06",13.2228,13.3052,13.1037,13.1861,647200.0],["2017-06-07",13.2319,13.3601,13.2319,13.2685,1295800.0],["2017-06-08",13.2777,13.3693,13.2502,13.2869,773600.0],["2017-06-09",13.3693,13.3784,13.1953,13.351,1167600.0],["2017-06-12",13.5066,13.6394,13.2136,13.2411,1638900.0],["2017-06-13",13.351,13.3693,13.2228,13.2777,1592700.0],["2017-06-14",13.1678,13.6531,13.1266,13.5524,2922100.0],["2017-06-15",13.4334,13.6257,13.4151,13.4608,785400.0],["2017-06-16",13.5158,13.818,13.4608,13.6715,1591500.0],["2017-06-19",13.7172,13.8271,13.4792,13.5616,886500.0],["2017-06-20",13.5616,13.6074,13.3784,13.3876,554700.0],["2017-06-21",13.4425,13.4425,13.2869,13.3143,338900.0],["2017-06-22",13.3052,13.4288,13.2136,13.2685,388400.0],["2017-06-23",13.3235,13.5707,13.2411,13.47,2575000.0],["2017-06-26",13.5524,13.7081,13.4151,13.6898,560300.0],["2017-06-27",13.7356,13.8271,13.6211,13.7172,530900.0],["2017-06-28",13.8363,13.9828,13.7447,13.8637,617200.0],["2017-06-29",13.9278,13.9919,13.6257,13.8729,1192900.0],["2017-06-30",13.6989,13.7356,13.5204,13.6074,1217600.0],["2017-07-03",13.7081,13.7996,13.47,13.5249,629900.0],["2017-07-05",13.5982,13.7722,13.4334,13.6989,653000.0],["2017-07-06",13.6623,13.6989,13.5066,13.5249,670200.0],["2017-07-07",13.6165,13.9095,13.5433,13.9004,601700.0],["2017-07-10",13.8729,14.1476,13.8225,14.111,515000.0],["2017-07-11",14.111,14.1339,13.9553,13.9736,289700.0],["2017-07-12",14.0835,14.1751,14.0112,14.056,305600.0],["2017-07-13",14.1385,14.2758,14.0103,14.0286,266800.0],["2017-07-14",13.9645,14.111,13.8729,14.1018,500900.0],["2017-07-17",14.111,14.111,13.8592,14.0377,614500.0],["2017-07-18",14.0011,14.0286,13.8729,14.0011,413100.0],["2017-07-19",14.056,14.0652,13.9736,14.0194,340100.0],["2017-07-20",14.0194,14.0194,13.7356,13.7447,418000.0],["2017-07-21",13.8912,13.8912,13.5341,13.5433,662700.0],["2017-07-24",13.5249,13.7447,13.4792,13.6806,558000.0],["2017-07-25",13.7722,13.8912,13.7447,13.7905,488800.0],["2017-07-26",13.9187,13.9416,13.7996,13.8454,842800.0],["2017-07-27",13.8729,13.8729,13.5524,13.6074,558800.0],["2017-07-28",13.589,13.644,13.5066,13.589,371900.0],["2017-07-31",13.6806,13.9095,13.5982,13.7996,860600.0],["2017-08-01",13.8638,13.8821,13.644,13.6989,297100.0],["2017-08-02",13.6989,13.6989,13.2273,13.3235,745200.0],["2017-08-03",13.3326,13.6348,13.0488,13.2777,893500.0],["2017-08-04",13.3143,13.3693,12.8565,13.0854,874900.0],["2017-08-07",13.0854,13.351,12.9618,13.1129,762100.0],["2017-08-08",13.003,13.1129,12.8839,13.0579,904400.0],["2017-08-09",12.9664,13.003,12.6916,12.8198,766800.0],["2017-08-10",12.71,12.7374,12.4261,12.4994,605800.0],["2017-08-11",12.4169,12.6825,12.2796,12.6367,1237800.0],["2017-08-14",12.7283,12.8473,12.5726,12.6276,316200.0],["2017-08-15",12.655,12.7557,12.5909,12.6092,384800.0],["2017-08-16",12.6642,12.7374,12.536,12.5635,231400.0],["2017-08-17",12.5085,12.5818,12.1422,12.1422,548800.0],["2017-08-18",12.1331,12.3162,12.0873,12.2155,370100.0],["2017-08-21",12.1972,12.481,12.1605,12.4261,483200.0],["2017-08-22",12.4444,12.4948,12.2979,12.4536,420000.0],["2017-08-23",12.3803,12.4719,12.3483,12.3803,293100.0],["2017-08-24",12.4078,12.481,12.2979,12.362,630300.0],["2017-08-25",12.4353,12.5085,12.362,12.4078,298300.0],["2017-08-28",12.4719,12.5085,12.3437,12.3803,187300.0],["2017-08-29",12.2613,12.3895,12.243,12.3528,272000.0],["2017-08-30",12.3437,12.4169,12.3071,12.3254,654100.0],["2017-08-31",12.3803,12.948,12.3803,12.9389,1142700.0],["2017-09-01",12.9572,12.9572,12.6184,12.8015,501800.0],["2017-09-05",12.7283,12.8107,12.3254,12.3712,525000.0],["2017-09-06",12.4627,12.5085,12.2521,12.3803,587600.0],["2017-09-07",12.3803,12.4169,12.2246,12.3712,363100.0],["2017-09-08",12.3712,12.4536,12.3116,12.3803,361200.0],["2017-09-11",12.536,12.7008,12.4169,12.4444,485400.0],["2017-09-12",12.536,12.7832,12.536,12.7191,479500.0],["2017-09-13",12.6825,12.7557,12.6092,12.7191,481900.0],["2017-09-14",12.6642,12.6642,12.4765,12.4902,450600.0],["2017-09-15",12.4993,12.6825,12.3712,12.5726,2564900.0],["2017-09-18",12.5635,12.6642,12.4994,12.6092,386500.0],["2017-09-19",12.6276,12.7558,12.536,12.5451,518100.0],["2017-09-20",12.5909,12.8107,12.4856,12.4994,910800.0],["2017-09-21",12.5451,12.6184,12.4078,12.5451,400300.0],["2017-09-22",12.5543,12.8107,12.5177,12.7832,287600.0],["2017-09-25",12.7832,12.9984,12.7283,12.9755,291300.0],["2017-09-26",13.0121,13.1587,12.9664,13.0213,408400.0],["2017-09-27",13.177,13.3326,13.0671,13.2411,451000.0],["2017-09-28",13.296,13.5204,13.1953,13.4059,523400.0],["2017-09-29",13.4242,13.6989,13.2777,13.6623,1003000.0],["2017-10-02",13.6074,13.6074,13.4059,13.5524,582600.0],["2017-10-03",13.5799,13.7722,13.4883,13.7722,588300.0],["2017-10-04",13.7539,13.7813,13.6073,13.6348,454100.0],["2017-10-05",13.644,13.8088,13.5982,13.763,332600.0],["2017-10-06",13.7996,13.8363,13.6531,13.7355,232000.0],["2017-10-09",13.8912,13.9187,13.7722,13.8637,306900.0],["2017-10-10",13.9736,14.0744,13.8729,13.992,723700.0],["2017-10-11",14.0194,14.0652,13.9004,13.9736,458800.0],["2017-10-12",13.9553,14.1934,13.9553,14.111,313800.0],["2017-10-13",14.1476,14.2117,14.0652,14.1018,210600.0],["2017-10-16",14.1476,14.23,13.937,13.992,256900.0],["2017-10-17",14.0286,14.0744,13.7997,13.8271,164700.0],["2017-10-18",13.8271,14.0194,13.8271,13.937,175800.0],["2017-10-19",13.9278,14.0103,13.8271,14.0103,369300.0],["2017-10-20",14.1659,14.3079,14.0927,14.2667,692300.0],["2017-10-23",14.285,14.3857,14.2209,14.2758,254300.0],["2017-10-24",14.285,14.3674,14.2483,14.2941,292500.0],["2017-10-25",14.285,14.285,14.0377,14.0927,333400.0],["2017-10-26",14.1293,14.3857,14.056,14.3399,251700.0],["2017-10-27",14.3216,14.5139,14.1751,14.3491,486400.0],["2017-10-30",14.2758,14.2758,13.9736,14.1201,402500.0],["2017-10-31",14.1201,14.1751,13.9736,13.992,420300.0],["2017-11-01",14.111,14.2667,13.9919,14.0927,540900.0],["2017-11-02",14.0835,14.5414,13.9553,14.4132,445100.0],["2017-11-03",14.4956,14.5872,14.3765,14.4223,355800.0],["2017-11-06",14.3949,14.6146,14.3399,14.5231,366000.0],["2017-11-07",14.5414,14.6421,14.1201,14.1568,349200.0],["2017-11-08",14.0835,14.2758,14.0835,14.2667,386000.0],["2017-11-09",14.111,14.2575,14.0103,14.2392,533100.0],["2017-11-10",14.2758,14.6879,14.2667,14.6879,376500.0],["2017-11-13",14.6329,14.7795,14.5231,14.7154,784200.0],["2017-11-14",14.6513,14.6696,14.4406,14.6146,391600.0],["2017-11-15",14.1751,14.5047,14.0286,14.2941,2106800.0],["2017-11-16",14.3765,14.4956,14.2941,14.4315,1105500.0],["2017-11-17",14.4132,14.7153,14.4132,14.578,945900.0],["2017-11-20",14.5505,14.7245,14.5231,14.5963,431600.0],["2017-11-21",14.5872,14.752,14.5139,14.6513,430600.0],["2017-11-22",14.7154,14.926,14.6055,14.6879,679900.0],["2017-11-24",14.7062,14.7245,14.6513,14.6879,127500.0],["2017-11-27",14.7062,14.8848,14.6558,14.6879,454600.0],["2017-11-28",14.7154,14.8985,14.6879,14.7337,1672700.0],["2017-11-29",14.7886,15.2785,14.7794,15.0633,946100.0],["2017-11-30",15.1915,15.1915,14.8985,15.0175,505100.0],["2017-12-01",15.0267,15.2007,14.7062,15.0816,910600.0],["2017-12-04",15.2922,15.3289,15.0038,15.0267,300500.0],["2017-12-05",14.9626,15.0359,14.6055,14.6329,602300.0],["2017-12-06",14.697,14.8069,14.5872,14.6055,484200.0],["2017-12-07",14.5872,14.752,14.5322,14.6146,340600.0],["2017-12-08",14.7154,14.7154,14.5047,14.6146,403300.0],["2017-12-11",14.7428,14.8893,14.697,14.7428,589500.0],["2017-12-12",14.7703,14.9717,14.7337,14.8252,393000.0],["2017-12-13",14.7978,14.9214,14.7337,14.8435,438300.0],["2017-12-14",14.8161,14.8893,14.7154,14.8344,480000.0],["2017-12-15",14.926,15.4937,14.926,15.3197,996700.0],["2017-12-18",15.4754,15.7684,15.4754,15.5212,522700.0],["2017-12-19",15.5303,15.6402,15.393,15.4296,337600.0],["2017-12-20",15.5486,15.6127,15.4571,15.4845,255100.0],["2017-12-21",15.5212,15.6402,15.4204,15.4296,210400.0],["2017-12-22",15.5486,15.5486,15.3289,15.4113,231900.0],["2017-12-26",15.3563,15.5303,15.3563,15.4296,166800.0],["2017-12-27",15.4388,15.4845,15.3289,15.3655,192200.0],["2017-12-28",15.4296,15.4479,15.338,15.4296,187700.0],["2017-12-29",15.4296,15.4845,15.1274,15.338,1119100.0],["2018-01-02",15.4204,15.4204,15.1183,15.2648,509100.0],["2018-01-03",15.3838,15.5486,15.2465,15.4571,547000.0],["2018-01-04",15.512,15.7318,15.3884,15.4113,545000.0],["2018-01-05",15.4754,15.5441,15.3838,15.5212,459800.0],["2018-01-08",15.567,16.2354,15.567,16.0065,1135200.0],["2018-01-09",16.1255,16.4369,16.1255,16.153,589600.0],["2018-01-10",16.153,16.3636,15.9973,16.0157,502300.0],["2018-01-11",16.1072,16.3361,15.9973,16.3361,539100.0],["2018-01-12",16.4277,16.8215,16.4277,16.794,417100.0],["2018-01-16",16.9039,17.0138,16.6109,16.6109,453400.0],["2018-01-17",16.6017,16.8947,16.3453,16.7665,592800.0],["2018-01-18",16.7391,16.9039,16.5742,16.6475,273000.0],["2018-01-19",16.62,16.913,16.62,16.8123,647200.0],["2018-01-22",16.8856,17.0504,16.7848,16.9039,369400.0],["2018-01-23",16.8581,17.0138,16.8032,16.8856,421200.0],["2018-01-24",16.9497,17.0412,16.7619,16.8489,559000.0],["2018-01-25",16.9314,16.9744,16.5651,16.6383,396900.0],["2018-01-26",16.7024,16.8032,16.5101,16.7665,767000.0],["2018-01-29",16.7574,16.8215,16.62,16.6566,509500.0],["2018-01-30",16.4827,16.62,16.3362,16.446,806900.0],["2018-01-31",16.5193,16.5193,16.0157,16.3819,1439800.0],["2018-02-01",16.4827,16.4827,15.5944,16.1713,1405100.0],["2018-02-02",16.0889,16.2354,15.9424,16.0248,685400.0],["2018-02-05",15.8417,15.9332,14.7886,15.0175,1665100.0],["2018-02-06",14.6513,15.1732,14.6146,15.1549,1989800.0],["2018-02-07",15.0816,15.3106,15.0175,15.1183,861300.0],["2018-02-08",15.1091,15.1705,14.3674,14.3674,1570800.0],["2018-02-09",14.5322,14.5688,13.7447,14.0744,1862500.0],["2018-02-12",14.1476,14.3793,14.1018,14.2026,1459700.0],["2018-02-13",14.1385,14.4681,14.1018,14.4406,872000.0],["2018-02-14",14.3033,14.6879,14.056,14.6604,832900.0],["2018-02-15",14.8344,14.8344,14.3033,14.3765,1006900.0],["2018-02-16",14.3582,14.5963,14.3216,14.4498,859500.0],["2018-02-20",14.4132,14.5231,14.1659,14.2575,662300.0],["2018-02-21",14.2941,14.697,14.2941,14.3674,567300.0],["2018-02-22",14.4406,14.5322,14.1842,14.1934,509300.0],["2018-02-23",14.2941,14.4498,14.1934,14.2758,592100.0],["2018-02-26",14.3765,14.5047,14.2483,14.4406,546800.0],["2018-02-27",14.4132,14.6146,14.3399,14.3582,969900.0],["2018-02-28",14.4315,14.5139,14.0286,14.0377,576300.0],["2018-03-01",14.0011,14.0652,13.5707,13.6806,739700.0],["2018-03-02",13.589,13.7813,13.296,13.7539,533200.0],["2018-03-05",13.6348,13.7722,13.5158,13.6989,447800.0],["2018-03-06",13.7905,13.9919,13.6989,13.9278,440700.0],["2018-03-07",13.818,14.0927,13.7355,14.0652,894300.0],["2018-03-08",14.1293,14.1476,13.9187,14.1385,451800.0],["2018-03-09",14.1934,14.6375,14.1751,14.6055,682000.0],["2018-03-12",14.6879,14.7245,14.5231,14.6696,544200.0],["2018-03-13",14.7153,14.8252,14.5139,14.578,1247700.0],["2018-03-14",14.6696,14.7154,14.4773,14.6146,1236900.0],["2018-03-15",14.5231,14.5231,14.2575,14.3491,584900.0],["2018-03-16",14.3949,14.5597,14.2667,14.4223,659600.0],["2018-03-19",14.404,14.4223,14.1201,14.3308,622200.0],["2018-03-20",14.459,14.4681,14.285,14.3765,881400.0],["2018-03-21",14.3949,14.6696,14.3674,14.5322,641000.0],["2018-03-22",14.3857,14.4681,14.1568,14.1934,969100.0],["2018-03-23",14.1934,14.2575,14.0103,14.056,1305900.0],["2018-03-26",11.7943,14.6513,11.7943,14.4132,482700.0],["2018-03-27",14.5139,14.5872,14.3216,14.3582,717800.0],["2018-03-28",14.3216,14.4864,14.1659,14.2117,762900.0],["2018-03-29",14.2483,14.5047,14.1476,14.4315,587300.0],["2018-04-02",14.4132,14.5688,13.7172,13.7996,641500.0],["2018-04-03",13.8363,14.0652,13.818,13.9828,319100.0],["2018-04-04",13.818,14.2575,13.8088,14.2209,357900.0],["2018-04-05",14.2209,14.3399,14.0011,14.056,528100.0],["2018-04-06",13.9095,14.0194,13.4883,13.589,549500.0],["2018-04-09",13.6623,13.8454,13.4608,13.589,720100.0],["2018-04-10",13.7905,13.8088,13.6715,13.6898,484400.0],["2018-04-11",13.5432,13.6806,13.4837,13.5616,723400.0],["2018-04-12",13.5249,13.7722,13.5204,13.6348,817000.0],["2018-04-13",13.6348,13.7172,13.3326,13.3693,787900.0],["2018-04-16",13.4151,13.5433,13.351,13.4425,1073200.0],["2018-04-17",13.589,13.763,13.4975,13.6989,588200.0],["2018-04-18",13.763,13.9004,13.7035,13.7539,516400.0],["2018-04-19",13.7722,13.9004,13.7172,13.7722,217900.0],["2018-04-20",13.7539,13.7905,13.5799,13.6531,305700.0],["2018-04-23",13.763,13.763,13.5982,13.6623,428600.0],["2018-04-24",13.7356,13.8638,13.5707,13.6257,446000.0],["2018-04-25",13.5982,13.7905,13.4792,13.6531,279900.0],["2018-04-26",13.6531,13.9919,13.4837,13.9278,389100.0],["2018-04-27",13.8729,13.9004,13.6715,13.7447,349600.0],["2018-04-30",14.0835,14.1934,13.8821,13.8912,558000.0],["2018-05-01",13.9187,13.9187,13.6898,13.7905,292000.0],["2018-05-02",13.763,13.7722,13.4883,13.4975,495200.0],["2018-05-03",13.5433,14.0927,13.5433,13.7722,779800.0],["2018-05-04",13.7539,14.1568,13.6074,14.0835,641800.0],["2018-05-07",14.1659,14.1934,13.9004,14.1385,504500.0],["2018-05-08",14.111,14.2575,14.0103,14.0744,240100.0],["2018-05-09",14.1476,14.2758,14.0286,14.1842,387900.0],["2018-05-10",14.1842,14.4498,14.1842,14.285,245400.0],["2018-05-11",14.2667,14.3674,14.2392,14.3399,326300.0],["2018-05-14",14.3033,14.4406,14.1842,14.1934,469100.0],["2018-05-15",14.0835,14.23,14.056,14.1751,325700.0],["2018-05-16",14.2209,14.3033,14.0927,14.2117,240500.0],["2018-05-17",14.1842,14.3628,14.1293,14.3399,357800.0],["2018-05-18",14.4132,14.4132,14.2346,14.2758,450800.0],["2018-05-21",14.285,14.4315,14.1568,14.2667,243300.0],["2018-05-22",14.2941,14.4361,14.2483,14.3765,191900.0],["2018-05-23",14.3399,14.3399,14.0744,14.1842,271800.0],["2018-05-24",14.1018,14.2209,14.0011,14.1568,323000.0],["2018-05-25",14.0652,14.285,14.0377,14.2392,248000.0],["2018-05-29",14.0927,14.1476,13.6715,13.937,383600.0],["2018-05-30",14.0286,14.2483,14.0286,14.1842,361300.0],["2018-05-31",14.1751,14.3079,14.0954,14.2026,553200.0],["2018-06-01",14.3582,14.5139,14.3399,14.4681,398600.0],["2018-06-04",14.5047,14.6146,14.459,14.5597,372700.0],["2018-06-05",14.4864,14.5414,14.2483,14.3216,312700.0],["2018-06-06",14.3033,14.4498,14.2941,14.4223,243300.0],["2018-06-07",14.404,14.4727,14.2575,14.3857,307800.0],["2018-06-08",14.3949,14.5231,14.2575,14.5047,354100.0],["2018-06-11",14.578,14.9626,14.5505,14.871,546000.0],["2018-06-12",14.8619,14.926,14.6604,14.6879,415900.0],["2018-06-13",14.7062,14.7886,14.5872,14.6879,534200.0],["2018-06-14",14.7708,14.9367,14.6879,14.9182,356800.0],["2018-06-15",14.7892,15.0288,14.7247,14.992,858800.0],["2018-06-18",14.8169,14.8169,14.4575,14.5128,379300.0],["2018-06-19",14.3746,14.4391,14.2871,14.4207,319500.0],["2018-06-20",14.5497,14.5497,14.2456,14.2732,359200.0],["2018-06-21",14.1903,14.1903,13.8309,13.8862,556500.0],["2018-06-22",14.0337,14.1903,13.9,13.9784,1731000.0],["2018-06-25",13.9415,13.9415,13.4624,13.6466,714800.0],["2018-06-26",13.6374,13.6651,13.4255,13.4716,399700.0],["2018-06-27",13.4347,13.4808,13.2919,13.3426,551400.0],["2018-06-28",13.3057,13.4531,13.2136,13.2136,424500.0],["2018-06-29",13.2873,13.4163,13.1399,13.1399,500300.0],["2018-07-02",12.974,13.2965,12.974,13.2596,508300.0],["2018-07-03",13.3057,13.4163,13.2965,13.3057,268500.0],["2018-07-05",13.4071,13.49,13.2781,13.49,496500.0],["2018-07-06",13.4439,13.4716,13.3149,13.3702,321100.0],["2018-07-09",13.3794,13.5453,13.3702,13.4992,298300.0],["2018-07-10",13.5084,13.5729,13.4531,13.5176,407000.0],["2018-07-11",13.3518,13.4716,12.9371,12.9463,738100.0],["2018-07-12",12.9187,12.974,12.4948,12.6607,1603900.0],["2018-07-13",12.5593,12.8219,12.5225,12.5409,608100.0],["2018-07-16",12.5225,12.6976,12.4027,12.6699,762500.0],["2018-07-17",12.6607,12.8911,12.6607,12.7897,510200.0],["2018-07-18",12.7344,12.9371,12.7344,12.8911,928400.0],["2018-07-19",12.8818,12.9556,12.8127,12.845,402600.0],["2018-07-20",12.8081,12.8911,12.7068,12.7068,731400.0],["2018-07-23",12.6883,13.0293,12.6883,12.9003,502100.0],["2018-07-24",12.9648,13.1491,12.951,13.0016,499400.0],["2018-07-25",12.9463,13.0661,12.9463,12.974,429700.0],["2018-07-26",12.974,13.1214,12.9279,12.974,244900.0],["2018-07-27",12.9463,13.0569,12.9003,12.9556,875100.0],["2018-07-30",12.9463,13.0753,12.8911,13.0293,1334800.0],["2018-07-31",13.1491,13.2412,13.0569,13.1306,1350600.0],["2018-08-01",13.0846,13.1306,12.4211,12.716,954700.0],["2018-08-02",12.5317,12.5317,11.3891,11.5089,2046200.0],["2018-08-03",11.4167,11.5734,11.2601,11.3062,678000.0],["2018-08-06",11.214,11.4628,10.9514,11.4075,1750800.0],["2018-08-07",11.3983,11.7531,11.3983,11.555,716600.0],["2018-08-08",11.5918,11.6747,11.4444,11.4536,806800.0],["2018-08-09",11.3799,11.5457,11.3707,11.4905,523100.0],["2018-08-10",11.3522,11.5457,11.2601,11.4812,987100.0],["2018-08-13",11.472,11.5181,11.3891,11.4167,864600.0],["2018-08-14",11.4075,11.6932,11.4075,11.684,685000.0],["2018-08-15",11.6195,11.7577,11.4582,11.601,683600.0],["2018-08-16",11.5734,11.8682,11.5734,11.5918,690000.0],["2018-08-17",11.5918,11.7485,11.4536,11.555,541700.0],["2018-08-20",11.555,11.6747,11.4628,11.5826,385700.0],["2018-08-21",11.555,11.7945,11.5457,11.7116,463800.0],["2018-08-22",11.6102,11.73,11.5642,11.7208,392600.0],["2018-08-23",11.6563,11.73,11.4352,11.4628,306700.0],["2018-08-24",11.5089,11.601,11.3799,11.5181,369700.0],["2018-08-27",11.4997,11.8314,11.426,11.7577,412800.0],["2018-08-28",11.7577,11.9696,11.7024,11.7116,455300.0],["2018-08-29",11.7485,11.9696,11.6287,11.9235,725400.0],["2018-08-30",11.8314,11.9696,11.6195,11.6471,538200.0],["2018-08-31",11.5734,11.7116,11.4812,11.6932,337900.0],["2018-09-04",11.6563,11.7485,11.601,11.7208,463600.0],["2018-09-05",11.684,11.7669,11.6102,11.73,218000.0],["2018-09-06",11.684,11.7392,11.5826,11.6379,420600.0],["2018-09-07",11.5642,11.6747,11.555,11.6655,536400.0],["2018-09-10",11.684,11.859,11.6379,11.6563,397000.0],["2018-09-11",11.5826,11.6195,11.4167,11.5089,495700.0],["2018-09-12",11.4444,11.6195,11.4444,11.5273,735300.0],["2018-09-13",11.5923,11.6574,11.5738,11.6388,314000.0],["2018-09-14",11.5645,11.8431,11.5645,11.7502,549300.0],["2018-09-17",11.741,11.8153,11.6992,11.7502,309200.0],["2018-09-18",11.6945,11.8524,11.6945,11.7967,476300.0],["2018-09-19",11.7967,12.0289,11.7967,11.936,323700.0],["2018-09-20",11.9639,12.1125,11.95,11.9918,235600.0],["2018-09-21",11.9918,12.0661,11.9546,12.0568,728700.0],["2018-09-24",12.001,12.015,11.7502,11.8153,524300.0],["2018-09-25",11.8524,11.8803,11.6666,11.7038,449500.0],["2018-09-26",11.6666,11.7502,11.6248,11.6852,775300.0],["2018-09-27",11.7502,11.7502,11.4902,11.5738,976900.0],["2018-09-28",11.4994,11.5645,11.3973,11.518,497200.0],["2018-10-01",11.5366,11.6388,11.4205,11.4251,445200.0],["2018-10-02",11.3508,11.4623,11.1836,11.2858,431700.0],["2018-10-03",11.3415,11.5087,11.3044,11.4066,337600.0],["2018-10-04",11.323,11.4437,11.2208,11.2858,371600.0],["2018-10-05",11.3044,11.6341,11.2487,11.6109,2543100.0],["2018-10-08",11.6481,12.0243,11.532,12.0103,764100.0],["2018-10-09",12.0846,12.0846,11.8153,11.936,551700.0],["2018-10-10",11.9267,12.1589,11.6202,11.6295,933300.0],["2018-10-11",11.6295,11.741,11.2579,11.2765,810400.0],["2018-10-12",11.3694,11.4251,11.1279,11.2858,682400.0],["2018-10-15",11.2394,11.4948,11.2208,11.4066,381900.0],["2018-10-16",11.4437,11.5552,11.2115,11.5087,372400.0],["2018-10-17",11.4066,11.5645,11.2951,11.518,553700.0],["2018-10-18",11.4716,11.4994,11.1279,11.1465,351600.0],["2018-10-19",11.1186,11.2858,11.035,11.0907,353400.0],["2018-10-22",11.1279,11.1465,10.8678,10.97,398000.0],["2018-10-23",10.7656,10.9143,10.6263,10.8399,455500.0],["2018-10-24",10.7935,10.905,10.3569,10.3662,414000.0],["2018-10-25",10.4405,10.682,10.3941,10.6356,406000.0],["2018-10-26",10.5427,10.6449,10.3569,10.5148,483800.0],["2018-10-29",10.6727,10.7935,10.5427,10.617,363300.0],["2018-10-30",10.6449,10.6635,10.4312,10.5706,767000.0],["2018-10-31",10.7192,10.8678,10.5334,10.5892,1147700.0],["2018-11-01",10.6728,11.9267,10.6728,11.518,1189800.0],["2018-11-02",11.5087,11.7967,11.1883,11.2394,523400.0],["2018-11-05",11.3323,11.871,11.3323,11.8524,551800.0],["2018-11-06",11.871,12.1032,11.806,12.0382,564800.0],["2018-11-07",12.0568,12.3354,12.0196,12.2797,1057700.0],["2018-11-08",12.224,12.3169,12.0103,12.0568,735700.0],["2018-11-09",11.9918,12.0939,11.6852,11.9732,381700.0],["2018-11-12",12.0103,12.0754,11.8989,11.9174,269400.0],["2018-11-13",12.0103,12.1311,11.871,11.9174,327900.0],["2018-11-14",12.0753,12.0753,11.7549,11.8896,339400.0],["2018-11-15",11.741,11.9174,11.5273,11.8896,415300.0],["2018-11-16",11.8153,11.936,11.6574,11.8524,465100.0],["2018-11-19",12.0846,12.4097,11.806,11.8896,1293300.0],["2018-11-20",11.7874,11.9082,11.5645,11.6574,703300.0],["2018-11-21",11.7781,12.0661,11.7224,11.9732,516600.0],["2018-11-23",11.7502,12.1682,11.7502,12.0382,120100.0],["2018-11-26",12.1218,12.3447,12.001,12.0568,285700.0],["2018-11-27",11.9546,12.0057,11.7131,11.7595,218600.0],["2018-11-28",11.8246,12.1311,11.7131,12.1218,670800.0],["2018-11-29",12.0289,12.2147,12.0103,12.1311,252000.0],["2018-11-30",12.1125,12.2333,12.0754,12.2333,382100.0],["2018-12-03",12.3633,12.4841,12.1961,12.3447,302600.0],["2018-12-04",12.3169,12.3169,11.6295,11.7781,1215000.0],["2018-12-06",11.5552,11.5645,10.97,11.1465,659500.0],["2018-12-07",11.1,11.2487,10.8307,10.9328,640400.0],["2018-12-10",10.8678,10.9143,10.3384,10.552,947500.0],["2018-12-11",10.7006,10.9235,10.5056,10.5241,976500.0],["2018-12-12",10.7099,10.9793,10.5984,10.7749,301900.0],["2018-12-13",10.8405,10.8967,10.5782,10.6438,254500.0],["2018-12-14",10.5407,10.6953,10.2783,10.3158,462500.0],["2018-12-17",10.3065,10.4283,10.0628,10.1378,665700.0],["2018-12-18",10.194,10.3439,10.0254,10.1284,504500.0],["2018-12-19",10.0722,10.2596,9.8192,9.8661,766000.0],["2018-12-20",9.8473,10.0066,9.66,9.7068,886500.0],["2018-12-21",9.6881,9.8192,9.4726,9.4913,914700.0],["2018-12-24",9.4351,9.7724,9.4163,9.4913,372300.0],["2018-12-26",9.5569,9.8192,9.407,9.8192,864700.0],["2018-12-27",9.6412,10.0066,9.6318,9.8942,627100.0],["2018-12-28",9.9504,10.0722,9.8473,9.8567,762000.0],["2018-12-31",9.9036,10.2409,9.838,10.0066,689700.0],["2019-01-02",9.8473,10.5032,9.838,10.4564,542600.0],["2019-01-03",10.3908,10.6765,10.3065,10.4376,570300.0],["2019-01-04",10.5032,10.8405,10.3533,10.5594,577100.0],["2019-01-07",10.5032,10.8639,10.4564,10.7374,491300.0],["2019-01-08",10.8218,10.8602,10.5313,10.5501,739100.0],["2019-01-09",10.3908,10.6063,9.9738,10.4001,665900.0],["2019-01-10",10.3252,10.7468,10.3158,10.6812,482600.0],["2019-01-11",10.5407,10.7984,10.2783,10.6156,663900.0],["2019-01-14",10.4564,10.7562,10.2877,10.5594,663300.0],["2019-01-15",10.4938,10.6531,10.4189,10.6438,598000.0],["2019-01-16",10.6625,11.0935,10.6625,10.9811,477700.0],["2019-01-17",10.8405,11.0185,10.7562,10.8686,608800.0],["2019-01-18",10.9248,11.1497,10.9248,11.1403,642700.0],["2019-01-22",11.0373,11.3184,11.0373,11.2809,844500.0],["2019-01-23",11.3839,11.5339,11.3277,11.4589,681800.0],["2019-01-24",11.4495,11.74,11.4495,11.5526,446400.0],["2019-01-25",11.562,11.6557,11.487,11.5901,383600.0],["2019-01-28",11.5432,11.8149,11.4964,11.5807,597000.0],["2019-01-29",11.6369,11.7306,11.4589,11.6744,735200.0],["2019-01-30",11.7681,11.7775,11.5151,11.5994,577400.0],["2019-01-31",11.4964,11.7212,11.2575,11.5901,617100.0],["2019-02-01",11.6182,11.8196,11.6182,11.6557,548900.0],["2019-02-04",11.665,11.7681,11.5901,11.7119,613000.0],["2019-02-05",11.74,11.7634,11.5901,11.6182,678100.0],["2019-02-06",11.6369,11.8805,11.5151,11.5432,1620100.0],["2019-02-07",11.4308,12.3959,11.2528,12.0492,1121500.0],["2019-02-08",12.171,12.527,12.1288,12.5177,1269500.0],["2019-02-11",12.5926,12.7332,12.4989,12.7144,737800.0],["2019-02-12",12.7706,13.2204,12.7706,13.1829,729000.0],["2019-02-13",13.2016,13.4031,13.1548,13.3047,658100.0],["2019-02-14",13.2953,13.389,12.9861,12.9955,752400.0],["2019-02-15",13.0236,13.2204,12.9299,12.9861,985800.0],["2019-02-19",12.9112,13.0142,12.8924,12.9018,813100.0],["2019-02-20",12.9018,13.0236,12.8362,13.0142,596400.0],["2019-02-21",13.0611,13.211,12.9018,13.0892,523900.0],["2019-02-22",13.1173,13.1923,13.0236,13.1454,992400.0],["2019-02-25",13.3515,13.6233,13.2953,13.2953,1072000.0],["2019-02-26",13.3328,13.3797,13.136,13.2672,878800.0],["2019-02-27",13.2485,13.3796,13.2204,13.3515,342400.0],["2019-02-28",13.5108,13.6514,13.2485,13.2578,597800.0],["2019-03-01",13.3234,13.4827,13.1548,13.2485,594500.0],["2019-03-04",13.3141,13.464,13.2016,13.2953,825000.0],["2019-03-05",13.389,13.389,13.1454,13.3047,640200.0],["2019-03-06",13.3047,13.3141,13.033,13.0705,301400.0],["2019-03-07",13.0423,13.0611,12.7425,12.7613,326900.0],["2019-03-08",12.7332,12.8081,12.6676,12.705,333800.0],["2019-03-11",12.7987,13.0611,12.6957,12.8456,296100.0],["2019-03-12",12.8831,12.8971,12.7332,12.8175,538100.0],["2019-03-13",12.8268,13.0142,12.7613,12.8924,381600.0],["2019-03-14",12.9113,13.0151,12.7367,12.7697,264000.0],["2019-03-15",12.732,12.7603,12.6093,12.6659,971800.0],["2019-03-18",12.6754,13.0623,12.6754,13.0529,764000.0],["2019-03-19",13.1473,13.3077,12.8452,12.8547,364000.0],["2019-03-20",12.8264,12.8641,12.5432,12.5715,336100.0],["2019-03-21",12.5055,12.6187,12.43,12.496,454600.0],["2019-03-22",12.3356,12.3781,11.7504,11.8354,514400.0],["2019-03-25",11.8542,12.0383,11.8071,11.9203,1177700.0],["2019-03-26",11.9864,12.3261,11.9864,12.2223,510100.0],["2019-03-27",12.2318,12.4111,12.1374,12.2695,1200600.0],["2019-03-28",12.2601,12.5621,12.2601,12.5527,608700.0],["2019-03-29",12.6565,12.8075,12.5621,12.7981,651200.0],["2019-04-01",12.8641,13.0434,12.7792,13.0434,646400.0],["2019-04-02",13.034,13.0623,12.8688,12.9491,310500.0],["2019-04-03",13.0529,13.1567,12.9868,13.0718,286400.0],["2019-04-04",13.0812,13.2228,13.0548,13.2228,524300.0],["2019-04-05",13.2322,13.2794,13.1001,13.2605,468300.0],["2019-04-08",13.2039,13.2605,13.1048,13.2511,320000.0],["2019-04-09",13.2322,13.2322,13.001,13.185,399000.0],["2019-04-10",13.185,13.5248,13.1378,13.5153,650200.0],["2019-04-11",13.638,13.8174,13.5342,13.7796,683300.0],["2019-04-12",13.3077,13.7891,13.3077,13.723,722900.0],["2019-04-15",13.7135,13.8193,13.5153,13.5909,358500.0],["2019-04-16",13.638,13.7088,13.5625,13.6852,616800.0],["2019-04-17",13.6947,13.7985,13.6569,13.7324,372100.0],["2019-04-18",13.6569,13.7324,13.5861,13.723,350600.0],["2019-04-22",13.6664,13.7324,13.5814,13.638,225700.0],["2019-04-23",13.6664,13.9401,13.6286,13.8646,377000.0],["2019-04-24",13.8646,13.8929,13.7135,13.7702,193500.0],["2019-04-25",13.7419,13.8174,13.5153,13.7702,312100.0],["2019-04-26",13.7513,13.8457,13.6192,13.8457,238300.0],["2019-04-29",13.8079,13.9873,13.8079,13.9684,400200.0],["2019-04-30",13.9873,14.0344,13.7513,13.8362,362900.0],["2019-05-01",13.8457,13.9306,13.6758,13.723,439400.0],["2019-05-02",13.2605,13.638,13.0812,13.2039,746100.0],["2019-05-03",13.0623,13.4021,12.8547,13.2605,712700.0],["2019-05-06",13.0434,13.2039,12.8924,13.1001,474700.0],["2019-05-07",12.9207,13.1048,12.9207,13.0434,498800.0],["2019-05-08",13.0434,13.1095,12.9207,13.0246,321900.0],["2019-05-09",12.9019,12.9491,12.7603,12.8641,239700.0],["2019-05-10",12.7792,12.883,12.6659,12.8358,499300.0],["2019-05-13",12.5904,12.5904,11.6466,11.7127,825600.0],["2019-05-14",11.7315,11.9769,11.7127,11.7504,864900.0],["2019-05-15",11.7127,11.7221,11.3776,11.505,830500.0],["2019-05-16",11.4767,11.7127,11.4012,11.6089,1074200.0],["2019-05-17",11.4767,11.6938,11.4295,11.4295,452900.0],["2019-05-20",11.3257,11.3446,11.17,11.2125,354500.0],["2019-05-21",11.2502,11.4201,11.2455,11.2785,315800.0],["2019-05-22",11.2313,11.2596,11.052,11.0709,455900.0],["2019-05-23",10.9482,11.0048,10.7594,10.8727,404800.0],["2019-05-24",10.9104,11.0898,10.8821,11.052,397600.0],["2019-05-28",11.0143,11.1464,10.9954,11.052,563100.0],["2019-05-29",10.9954,10.9954,10.6839,10.7877,426400.0],["2019-05-30",10.8066,10.9482,10.4857,10.5046,961400.0],["2019-05-31",10.3536,10.4197,10.1224,10.1365,529600.0],["2019-06-03",10.0893,11.439,10.0704,10.4668,997600.0],["2019-06-04",10.5612,10.665,10.4102,10.4857,647400.0],["2019-06-05",10.4857,10.4952,10.2309,10.2686,422800.0],["2019-06-06",10.2309,10.3253,10.0233,10.297,451800.0],["2019-06-07",10.3347,10.4385,10.2215,10.3725,341800.0],["2019-06-10",10.4385,10.6367,10.4385,10.4857,282000.0],["2019-06-11",10.5518,10.6707,10.3725,10.4197,355100.0],["2019-06-12",10.3819,10.5235,10.363,10.4197,366800.0],["2019-06-13",10.4768,10.5625,10.4197,10.4578,339900.0],["2019-06-14",10.4768,10.4768,10.2292,10.2292,210700.0],["2019-06-17",10.2196,10.2958,10.1244,10.2006,285000.0],["2019-06-18",10.2482,10.4863,10.2292,10.2387,169500.0],["2019-06-19",10.2482,10.4863,10.1625,10.4578,590900.0],["2019-06-20",10.6101,10.6673,10.4863,10.5149,453600.0],["2019-06-21",10.4768,10.5082,10.3625,10.3816,523500.0],["2019-06-24",10.353,10.4149,10.0577,10.3149,615800.0],["2019-06-25",10.3149,10.4101,10.2387,10.372,457200.0],["2019-06-26",10.372,10.4578,10.3054,10.4482,361700.0],["2019-06-27",10.4768,10.6006,10.4768,10.5816,520800.0],["2019-06-28",10.6768,10.9483,10.6768,10.8673,3203400.0],["2019-07-01",11.0387,11.2607,11.0387,11.134,398900.0],["2019-07-02",11.0959,11.1626,11.0006,11.1245,268100.0],["2019-07-03",11.1435,11.2959,11.0292,11.2768,168400.0],["2019-07-05",11.2768,11.4054,11.2007,11.3911,278100.0],["2019-07-08",11.3149,11.4864,11.2578,11.3626,567800.0],["2019-07-09",11.2959,11.4007,11.1054,11.3816,500600.0],["2019-07-10",11.3435,11.4102,11.034,11.0673,388500.0],["2019-07-11",11.0673,11.0673,10.8578,10.9435,344400.0],["2019-07-12",10.9054,11.0387,10.8768,10.9911,272100.0],["2019-07-15",10.9625,11.0483,10.8006,11.0197,352100.0],["2019-07-16",11.0959,11.3245,10.9216,11.2864,400600.0],["2019-07-17",11.2483,11.2483,10.3911,10.5625,615900.0],["2019-07-18",10.4958,10.7816,10.4958,10.6768,329200.0],["2019-07-19",10.7149,10.8863,10.6006,10.6006,336100.0],["2019-07-22",10.5339,10.6482,10.2196,10.3911,307200.0],["2019-07-23",10.4006,10.6054,10.353,10.5149,285600.0],["2019-07-24",10.4197,10.7435,10.4197,10.6673,310400.0],["2019-07-25",10.6578,10.6863,10.4197,10.4673,277800.0],["2019-07-26",10.4673,10.7054,10.3816,10.6197,205800.0],["2019-07-29",10.572,10.6292,10.3435,10.3816,266400.0],["2019-07-30",10.2673,10.4101,10.2292,10.4006,185700.0],["2019-07-31",10.4006,10.4768,10.1625,10.1911,359900.0],["2019-08-01",10.1339,10.2958,9.4672,9.5148,939500.0],["2019-08-02",9.3434,9.4482,9.0577,9.2767,591300.0],["2019-08-05",9.0767,9.2577,8.7719,8.9434,519500.0],["2019-08-06",8.9339,9.0386,8.6148,8.7624,639000.0],["2019-08-07",8.6386,8.6386,8.3433,8.4862,504700.0],["2019-08-08",8.5529,8.7719,8.5148,8.5719,311300.0],["2019-08-09",8.6481,8.6577,8.391,8.4005,512000.0],["2019-08-12",8.3052,8.4195,8.2576,8.41,337800.0],["2019-08-13",8.3338,8.6481,8.3243,8.4957,448800.0],["2019-08-14",8.2862,8.3195,8.1148,8.1243,580600.0],["2019-08-15",8.1433,8.1814,8.0005,8.029,301300.0],["2019-08-16",8.0481,8.2767,8.0481,8.1814,550100.0],["2019-08-19",8.2957,8.4195,8.2195,8.3052,489900.0],["2019-08-20",8.229,8.3624,8.1624,8.2957,389000.0],["2019-08-21",8.3624,8.9243,8.3529,8.8481,417000.0],["2019-08-22",8.8862,9.0196,8.8291,8.8481,405600.0],["2019-08-23",8.7148,8.9148,8.4386,8.4862,317300.0],["2019-08-26",8.5624,8.7053,8.4862,8.5243,434800.0],["2019-08-27",8.61,8.6576,8.2671,8.3433,466500.0],["2019-08-28",8.3243,8.6148,8.21,8.4291,380200.0],["2019-08-29",8.5434,8.7148,8.5148,8.6291,570700.0],["2019-08-30",8.6957,8.7862,8.5719,8.6576,610300.0],["2019-09-03",8.6005,8.7291,8.4386,8.6291,648200.0],["2019-09-04",8.7338,8.8196,8.6195,8.6291,418200.0],["2019-09-05",8.791,9.191,8.7338,9.0196,472400.0],["2019-09-06",9.0481,9.1529,8.8862,8.9053,4058600.0],["2019-09-09",9.0291,9.9815,8.9767,9.6672,1051900.0],["2019-09-10",9.6958,10.0196,9.591,9.8482,618800.0],["2019-09-11",9.9053,9.9244,9.5244,9.7434,801600.0],["2019-09-12",9.6665,10.032,9.6088,9.9743,690400.0],["2019-09-13",10.0705,10.3301,10.0031,10.1282,572200.0],["2019-09-16",10.2532,10.359,10.0704,10.1378,764500.0],["2019-09-17",10.0224,10.1474,9.8877,10.1474,660000.0],["2019-09-18",10.0704,10.2724,10.0127,10.1378,935400.0],["2019-09-19",10.0993,10.4167,10.0897,10.157,1309600.0],["2019-09-20",10.1474,10.3686,9.8492,9.8492,4769600.0],["2019-09-23",9.753,10.0031,9.628,9.9646,1060900.0],["2019-09-24",10.0031,10.0753,9.854,9.8877,1134500.0],["2019-09-25",9.83,10.0416,9.705,9.7723,477200.0],["2019-09-26",9.6665,9.729,9.5799,9.5991,372600.0],["2019-09-27",9.5895,9.7627,9.5222,9.6184,492600.0],["2019-09-30",9.5991,9.6184,9.4501,9.5318,483400.0],["2019-10-01",9.6184,9.7338,8.9884,9.1278,701800.0],["2019-10-02",8.9932,9.0894,8.8874,8.9836,721700.0],["2019-10-03",8.9451,9.1278,8.8201,8.9932,1079100.0],["2019-10-04",8.9162,9.1567,8.897,9.1471,508500.0],["2019-10-07",9.0317,9.1759,8.9259,9.0701,551100.0],["2019-10-08",8.9162,8.9547,8.7046,8.7239,703800.0],["2019-10-09",8.8104,8.8778,8.7094,8.7335,732500.0],["2019-10-10",8.7816,8.9932,8.7431,8.9162,1198200.0],["2019-10-11",9.1375,9.2529,9.0124,9.022,672100.0],["2019-10-14",8.9259,9.0317,8.8682,8.9162,513100.0],["2019-10-15",8.974,9.2625,8.9162,9.0894,851800.0],["2019-10-16",9.0701,9.1856,9.0605,9.1182,450900.0],["2019-10-17",9.1856,9.2337,9.099,9.1182,174100.0],["2019-10-18",9.0509,9.224,9.0509,9.1759,377300.0],["2019-10-21",9.3395,9.4645,9.2558,9.3395,523300.0],["2019-10-22",9.3202,9.3491,9.1086,9.1278,257800.0],["2019-10-23",9.0605,9.224,9.0317,9.1182,258800.0],["2019-10-24",9.0894,9.1663,8.9884,9.022,554300.0],["2019-10-25",8.9643,9.1759,8.9643,9.0894,496600.0],["2019-10-28",9.1471,9.3587,9.1471,9.3202,382400.0],["2019-10-29",9.3491,9.4645,9.2721,9.426,471800.0],["2019-10-30",9.3972,9.7338,9.3491,9.6376,605500.0],["2019-10-31",9.5895,9.5895,9.3106,9.4453,610000.0],["2019-11-01",9.503,9.7819,9.503,9.6665,618900.0],["2019-11-04",9.7723,10.1378,9.7723,10.1282,853700.0],["2019-11-05",9.9935,10.0272,9.2625,9.6472,905700.0],["2019-11-06",9.5895,9.7723,9.503,9.628,533200.0],["2019-11-07",9.7723,9.9117,9.6713,9.7146,318600.0],["2019-11-08",9.6761,9.8011,9.6472,9.7723,349900.0],["2019-11-11",9.7723,9.7723,9.5703,9.6184,144700.0],["2019-11-12",9.5895,9.6569,9.5751,9.6184,278100.0],["2019-11-13",9.4549,9.4982,9.0894,9.1086,415100.0],["2019-11-14",9.0124,9.1856,9.0057,9.1086,536900.0],["2019-11-15",9.1567,9.1856,9.0317,9.1182,825700.0],["2019-11-18",9.2144,9.3298,9.0701,9.2433,579400.0],["2019-11-19",9.2625,9.3395,9.0798,9.2529,253100.0],["2019-11-20",9.1567,9.224,8.9932,9.1278,399000.0],["2019-11-21",9.1471,9.1663,8.9836,9.0894,426900.0],["2019-11-22",9.1182,9.2673,9.1134,9.2433,270300.0],["2019-11-25",9.301,9.3683,9.224,9.3395,298100.0],["2019-11-26",9.2914,9.3683,9.0798,9.1086,423700.0],["2019-11-27",9.1567,9.2433,8.9932,9.0413,421500.0],["2019-11-29",9.0798,9.301,9.0509,9.2625,655100.0],["2019-12-02",9.3395,9.4549,9.2769,9.3587,1153500.0],["2019-12-03",9.2529,9.301,9.0509,9.0605,674700.0],["2019-12-04",9.1375,9.2144,9.099,9.1856,272200.0],["2019-12-05",9.2721,9.3779,9.1856,9.1952,233300.0],["2019-12-06",9.3683,9.5799,9.3298,9.5318,363300.0],["2019-12-09",9.4549,9.8011,9.4549,9.7338,492100.0],["2019-12-10",9.6665,9.9743,9.6184,9.8685,552400.0],["2019-12-11",9.8781,10.0416,9.8108,9.9166,537100.0],["2019-12-12",9.9457,10.577,9.9457,10.4799,733500.0],["2019-12-13",10.3925,10.4799,9.9554,9.9943,320700.0],["2019-12-16",9.9845,10.2371,9.6932,9.732,1362500.0],["2019-12-17",9.7514,9.7854,9.6349,9.732,430100.0],["2019-12-18",9.8194,9.9117,9.7612,9.7709,510600.0],["2019-12-19",9.8583,9.8777,9.7563,9.8,520600.0],["2019-12-20",9.868,9.9166,9.766,9.9068,1393800.0],["2019-12-23",9.936,9.9943,9.7709,9.8097,300700.0],["2019-12-24",9.8486,9.8971,9.7903,9.8,52100.0],["2019-12-26",9.868,9.9068,9.8146,9.8971,126500.0],["2019-12-27",9.9554,9.9651,9.8,9.8194,234000.0],["2019-12-30",9.8583,9.8583,9.7612,9.7806,283600.0],["2019-12-31",10.2662,10.3536,9.8971,9.9263,752300.0],["2020-01-02",9.5183,9.7126,9.4309,9.5766,686000.0],["2020-01-03",9.3629,9.4892,9.2561,9.2755,444800.0],["2020-01-06",9.159,9.3144,9.0133,9.1978,337300.0],["2020-01-07",9.1784,9.4018,9.0716,9.3047,336600.0],["2020-01-08",9.3921,9.5766,9.3629,9.4989,406300.0],["2020-01-09",9.5766,9.6252,9.4698,9.6058,244400.0],["2020-01-10",9.6058,9.7514,9.5475,9.7514,343100.0],["2020-01-13",9.7417,9.8874,9.7029,9.8874,343700.0],["2020-01-14",9.8,9.868,9.7029,9.7709,278100.0],["2020-01-15",9.664,9.8194,9.664,9.7806,299600.0],["2020-01-16",9.868,9.9554,9.8291,9.9263,323400.0],["2020-01-17",10.004,10.0622,9.8486,9.8777,197200.0],["2020-01-21",9.7417,9.8097,9.6465,9.7126,383900.0],["2020-01-22",9.7417,9.8291,9.6155,9.7126,328500.0],["2020-01-23",9.596,9.6543,9.4115,9.4309,335400.0],["2020-01-24",9.4309,9.4552,9.1201,9.227,291400.0],["2020-01-27",9.0327,9.0813,8.9744,9.0036,269100.0],["2020-01-28",8.9939,9.1201,8.955,9.0036,349500.0],["2020-01-29",8.9939,9.2658,8.9939,9.1784,383300.0],["2020-01-30",9.0813,9.2172,8.9939,9.159,311200.0],["2020-01-31",9.0813,9.1493,8.8967,8.9453,351500.0],["2020-02-03",8.9744,9.2464,8.9356,9.1201,435700.0],["2020-02-04",9.2755,9.7514,9.2755,9.6543,460300.0],["2020-02-05",9.8194,10.2468,9.8,9.8389,604400.0],["2020-02-06",10.0137,10.1497,9.8,10.0137,347600.0],["2020-02-07",10.0428,10.1594,9.596,9.664,273400.0],["2020-02-10",9.5669,9.8583,9.5669,9.7903,392600.0],["2020-02-11",9.868,10.1594,9.7903,10.0622,231400.0],["2020-02-12",10.1108,10.2565,9.8,9.9263,409000.0],["2020-02-13",9.8874,10.1302,9.732,10.004,270900.0],["2020-02-14",9.936,10.1497,9.9068,9.9457,292900.0],["2020-02-18",9.9457,10.3925,9.8777,10.3342,471700.0],["2020-02-19",10.3342,10.3633,10.0331,10.2079,403100.0],["2020-02-20",10.1011,10.6838,10.1011,10.5867,334800.0],["2020-02-21",10.5576,10.645,10.3342,10.6353,655200.0],["2020-02-24",10.1205,10.3633,10.0234,10.2953,807800.0],["2020-02-25",10.2953,10.577,9.9651,9.9651,956100.0],["2020-02-26",9.9943,10.0428,9.1833,9.2852,557600.0],["2020-02-27",9.0036,9.227,8.7219,9.0327,404500.0],["2020-02-28",8.7413,9.1007,8.5568,9.0813,958000.0],["2020-03-02",9.1104,9.1104,8.6879,8.8967,935500.0],["2020-03-03",8.8287,9.0036,8.042,8.1294,1425000.0],["2020-03-04",8.2557,8.2946,7.8866,8.1877,563000.0],["2020-03-05",7.9158,8.0032,7.3524,7.8284,912500.0],["2020-03-06",7.4496,7.8186,7.163,7.265,489800.0],["2020-03-09",6.6531,6.7114,5.7596,6.1675,706900.0],["2020-03-10",6.4394,6.5463,5.8227,6.5269,1136300.0],["2020-03-11",6.284,6.6143,5.8567,6.4394,807000.0],["2020-03-12",6.0154,6.1535,5.7787,5.8872,777800.0],["2020-03-13",6.1831,6.9128,6.1831,6.9128,901300.0],["2020-03-16",5.6407,5.7837,4.98,4.98,1083000.0],["2020-03-17",5.118,5.1969,4.6595,4.8321,1478000.0],["2020-03-18",4.5263,4.8025,3.5599,3.6783,790400.0],["2020-03-19",3.6487,4.6595,3.5698,4.3686,970000.0],["2020-03-20",4.3488,4.7334,4.2108,4.4573,1177400.0],["2020-03-23",4.477,4.8518,4.2404,4.6151,814700.0],["2020-03-24",4.8912,5.2364,4.8715,5.0687,709200.0],["2020-03-25",5.1772,6.0253,5.0687,5.5717,675000.0],["2020-03-26",5.3547,6.4789,5.1772,6.3606,957400.0],["2020-03-27",6.0351,6.5775,6.0055,6.0055,781800.0],["2020-03-30",6.0253,6.5479,5.8379,6.2817,616700.0],["2020-03-31",6.2225,6.4394,5.9957,6.3014,709500.0],["2020-04-01",5.9267,6.2225,5.828,5.9069,533500.0],["2020-04-02",5.7492,6.3014,5.7492,6.0844,442300.0],["2020-04-03",5.9464,6.0943,5.6998,5.9069,430200.0],["2020-04-06",5.335,6.5331,5.335,6.4,631700.0],["2020-04-07",6.6268,6.8438,6.2225,6.2619,539200.0],["2020-04-08",5.8478,6.1042,5.4632,5.7294,782000.0],["2020-04-09",5.976,6.6367,5.9415,6.1042,572100.0],["2020-04-13",6.0943,6.4592,5.8379,6.2521,349300.0],["2020-04-14",6.3704,6.4296,5.9957,6.0351,473600.0],["2020-04-15",5.759,5.7886,5.3843,5.404,388400.0],["2020-04-16",5.3843,5.6752,5.123,5.1772,431600.0],["2020-04-17",5.3251,5.69,5.1082,5.3448,730500.0],["2020-04-20",5.2166,5.3153,4.98,5.1575,520000.0],["2020-04-21",4.9109,5.4336,4.8616,5.3153,632900.0],["2020-04-22",5.4829,6.1239,5.3547,6.0647,695000.0],["2020-04-23",6.0943,6.469,6.0154,6.3606,645300.0],["2020-04-24",6.3901,6.8536,6.3014,6.8043,937000.0],["2020-04-27",6.8536,7.2086,6.6564,7.0509,784800.0],["2020-04-28",7.2579,7.5242,7.1297,7.3467,655700.0],["2020-04-29",7.5735,8.0173,7.465,7.7707,869500.0],["2020-04-30",7.5636,7.6524,7.2974,7.3072,808600.0],["2020-05-01",7.2284,7.396,6.9917,7.3763,612000.0],["2020-05-04",7.1889,7.4995,7.1002,7.4256,518900.0],["2020-05-05",7.6425,7.7905,7.1297,7.1396,480800.0],["2020-05-06",7.1692,7.2678,6.9917,7.1297,526700.0],["2020-05-07",7.6425,8.3821,7.5143,8.0666,772800.0],["2020-05-08",8.4117,8.4512,7.8348,8.2934,929500.0],["2020-05-11",8.2441,8.2441,7.894,7.9186,391400.0],["2020-05-12",8.3427,8.3525,7.4946,7.5341,539600.0],["2020-05-13",7.4552,7.6573,7.2875,7.4453,733500.0],["2020-05-14",7.3763,7.7116,7.3664,7.7017,400200.0],["2020-05-15",7.6425,7.8003,7.5439,7.6918,385200.0],["2020-05-18",8.0863,8.3821,8.0715,8.3427,325200.0],["2020-05-19",8.3131,8.4314,8.1159,8.1257,746200.0],["2020-05-20",8.3427,8.4314,8.1948,8.2835,261900.0],["2020-05-21",8.2046,8.3871,8.1948,8.2441,170800.0],["2020-05-22",8.3131,8.3131,8.0616,8.2243,171200.0],["2020-05-26",8.5892,8.8407,8.4462,8.6582,524800.0],["2020-05-27",8.8259,8.9245,8.5794,8.6878,668900.0],["2020-05-28",8.816,8.816,8.3624,8.3821,405800.0],["2020-05-29",8.2243,8.3624,8.1159,8.2342,381300.0],["2020-06-01",8.3131,8.5005,8.1356,8.4314,695200.0],["2020-06-02",8.5596,8.678,8.4709,8.5596,229300.0],["2020-06-03",8.816,9.3091,8.816,9.2203,252600.0],["2020-06-04",9.0724,9.2894,9.0034,9.1809,262300.0],["2020-06-05",9.6247,9.7627,9.3781,9.6049,435000.0],["2020-06-08",9.7824,9.8919,9.5556,9.7529,388400.0],["2020-06-09",9.4669,9.6247,9.3485,9.5655,365400.0],["2020-06-10",9.5951,9.9205,9.5162,9.6247,383800.0],["2020-06-11",9.1212,9.5556,8.983,9.0028,520400.0],["2020-06-12",9.4371,9.4371,8.7658,9.0028,500200.0],["2020-06-15",9.8517,10.6315,9.6247,10.4637,4094100.0],["2020-06-16",10.7895,10.9129,10.3946,10.75,2020400.0],["2020-06-17",10.8981,10.9079,10.2762,10.3255,1102100.0],["2020-06-18",10.2268,10.4933,10.1478,10.2564,1186400.0],["2020-06-19",10.1084,10.3848,9.8714,9.9405,12096900.0],["2020-06-22",9.8813,10.1577,9.7332,10.1577,1068000.0],["2020-06-23",10.365,10.4341,10.0491,10.138,1086400.0],["2020-06-24",9.9307,10.0195,9.595,9.6641,2049500.0],["2020-06-25",9.6049,9.9405,9.4766,9.9405,898800.0],["2020-06-26",9.8023,12.7736,9.5259,11.7273,8466300.0],["2020-06-29",11.9543,12.8329,11.6434,12.438,2120700.0],["2020-06-30",12.438,12.4578,12.1468,12.2998,1366500.0],["2020-07-01",12.3492,12.438,11.8951,12.1517,1300900.0],["2020-07-02",12.5663,12.8724,12.2998,12.5861,1564600.0],["2020-07-06",12.8724,12.8724,12.4972,12.6453,793100.0],["2020-07-07",12.517,12.6058,12.132,12.5762,1637500.0],["2020-07-08",12.5269,12.5762,12.1715,12.4479,754300.0],["2020-07-09",12.5071,12.5269,12.0728,12.1221,991100.0],["2020-07-10",12.211,12.6354,12.0748,12.5762,600300.0],["2020-07-13",12.7045,12.7045,11.8753,11.9642,808100.0],["2020-07-14",12.0925,12.2307,11.7766,11.9543,779700.0],["2020-07-15",12.2406,12.4972,12.0234,12.3097,716000.0],["2020-07-16",12.2208,12.3294,12.0728,12.1616,583800.0],["2020-07-17",12.2208,12.3146,12.0333,12.1912,444600.0],["2020-07-20",12.1715,12.4281,12.0826,12.359,441700.0],["2020-07-21",12.4972,12.6552,12.3196,12.5367,723200.0],["2020-07-22",12.5565,12.7736,12.3541,12.4479,743400.0],["2020-07-23",12.3294,12.4775,12.0826,12.1814,528500.0],["2020-07-24",12.1814,12.2011,11.8161,11.826,422500.0],["2020-07-27",12.3887,13.8101,12.3788,13.741,3000300.0],["2020-07-28",13.8891,14.284,13.3561,13.6818,1171000.0],["2020-07-29",14.2741,14.4222,13.514,13.8595,770800.0],["2020-07-30",13.3363,13.6029,13.0501,13.5831,688700.0],["2020-07-31",13.514,13.514,12.1972,13.2672,1358600.0],["2020-08-03",13.2672,13.2899,12.9217,13.0007,650200.0],["2020-08-04",12.9217,13.0895,12.7983,13.05,546400.0],["2020-08-05",13.1191,13.7608,13.0994,13.6423,944700.0],["2020-08-06",13.5732,13.6028,13.1586,13.514,583700.0],["2020-08-07",13.6029,13.8102,13.2277,13.4153,723000.0],["2020-08-10",13.3462,13.6028,13.287,13.3561,561300.0],["2020-08-11",13.593,13.7361,13.3462,13.4054,499600.0],["2020-08-12",13.6028,13.8003,13.4795,13.7114,704700.0],["2020-08-13",13.6818,13.82,13.4795,13.5436,483800.0],["2020-08-14",13.4646,13.4844,13.1586,13.287,453100.0],["2020-08-17",13.2672,13.4153,13.1586,13.3166,388300.0],["2020-08-18",13.3264,13.4153,13.0797,13.1093,469100.0],["2020-08-19",13.129,13.4252,13.1191,13.1784,419700.0],["2020-08-20",13.0106,13.2672,12.8822,13.2179,479300.0],["2020-08-21",13.208,13.3363,13.1093,13.208,263400.0],["2020-08-24",13.4252,13.7213,13.3264,13.593,613300.0],["2020-08-25",13.7016,13.7401,13.2968,13.5436,870400.0],["2020-08-26",13.6226,13.9681,13.3018,13.8299,968300.0],["2020-08-27",13.8891,14.3333,13.8299,13.8398,442700.0],["2020-08-28",13.8694,13.9483,13.7016,13.8694,352300.0],["2020-08-31",13.8891,13.8891,13.4745,13.6818,985300.0],["2020-09-01",13.6522,13.8398,13.5436,13.7608,688500.0],["2020-09-02",13.8101,14.0767,13.5634,14.0076,353100.0],["2020-09-03",14.0569,14.0866,13.3955,13.4943,493300.0],["2020-09-04",13.6522,13.7411,13.0303,13.3561,381200.0],["2020-09-08",13.1488,13.1488,12.6651,12.7144,755900.0],["2020-09-09",12.8921,13.0007,12.7588,12.9316,270600.0],["2020-09-10",13.06,13.139,12.7291,12.7636,551700.0],["2020-09-11",12.7834,13.0403,12.7637,12.9612,450800.0],["2020-09-14",13.0403,13.228,12.9909,13.1489,393100.0],["2020-09-15",13.3169,13.3169,12.981,13.0403,546800.0],["2020-09-16",13.1588,13.5145,13.0106,13.307,680700.0],["2020-09-17",13.1884,13.2082,12.9316,13.1292,614700.0],["2020-09-18",13.2576,13.307,13.0501,13.228,1408600.0],["2020-09-21",12.9316,13.1292,12.4772,12.7538,486000.0],["2020-09-22",12.9118,13.0403,12.5661,12.8723,374000.0],["2020-09-23",12.8328,12.9909,12.3981,12.3981,406100.0],["2020-09-24",12.4475,12.6253,12.2005,12.3487,398200.0],["2020-09-25",12.2401,12.655,12.2203,12.6056,297400.0],["2020-09-28",12.8328,13.2181,12.813,12.8526,611300.0],["2020-09-29",12.8427,13.0106,12.5562,12.734,375500.0],["2020-09-30",12.6846,12.9464,12.6846,12.7439,492100.0],["2020-10-01",12.7538,12.9612,12.5364,12.6451,373400.0],["2020-10-02",12.4278,13.1687,12.4278,13.0798,524100.0],["2020-10-05",13.1687,13.4651,13.06,13.4157,408200.0],["2020-10-06",13.4848,13.9294,13.3811,13.4552,521900.0],["2020-10-07",13.6429,14.0183,13.6231,13.8701,694300.0],["2020-10-08",14.0183,14.7394,14.0183,14.4727,730300.0],["2020-10-09",14.5715,14.9568,14.285,14.7197,603100.0],["2020-10-12",14.9173,15.0951,14.6999,15.0753,560100.0],["2020-10-13",14.9074,15.5693,14.9074,15.3816,529300.0],["2020-10-14",15.4211,15.6878,15.2334,15.5792,290100.0],["2020-10-15",15.3025,15.6977,15.1939,15.6286,340500.0],["2020-10-16",15.7273,15.7471,15.4606,15.6088,243600.0],["2020-10-19",15.6681,15.7767,15.2235,15.3025,364900.0],["2020-10-20",15.431,15.4606,15.1148,15.2038,331700.0],["2020-10-21",15.3322,15.4507,14.8975,14.937,695700.0],["2020-10-22",14.9963,15.1148,14.6505,14.9568,408300.0],["2020-10-23",15.0358,15.2433,14.8679,15.0062,319000.0],["2020-10-26",14.7691,15.0012,14.2653,14.3146,392600.0],["2020-10-27",14.2455,14.3196,13.8899,13.8899,414800.0],["2020-10-28",13.5145,13.8405,13.3564,13.4354,560600.0],["2020-10-29",13.2378,13.633,12.7093,13.386,790400.0],["2020-10-30",13.2675,13.7417,13.1588,13.633,831500.0],["2020-11-02",13.6429,13.8405,13.2378,13.6429,752200.0],["2020-11-03",13.8997,14.2455,13.8405,13.9392,601200.0],["2020-11-04",13.6528,14.4036,13.5145,14.3048,713900.0],["2020-11-05",14.4431,15.2186,14.364,14.9864,849300.0],["2020-11-06",15.0161,15.0457,14.6209,14.7098,624900.0],["2020-11-09",15.7372,16.2411,15.7175,15.8656,699800.0],["2020-11-10",16.0632,16.2114,15.7965,16.0336,392900.0],["2020-11-11",16.656,17.7525,16.6313,17.1598,1646000.0],["2020-11-12",17.0215,17.1993,16.7054,17.0511,631200.0],["2020-11-13",17.2882,17.7624,17.2191,17.4562,431400.0],["2020-11-16",17.9007,18.0588,17.7031,17.9304,429300.0],["2020-11-17",17.7427,18.4737,17.6044,18.4539,948700.0],["2020-11-18",18.5033,18.8293,18.0193,18.039,457600.0],["2020-11-19",17.9304,18.1279,17.881,18.0193,349800.0],["2020-11-20",17.8414,18.0983,17.7921,17.9995,315500.0],["2020-11-23",18.2366,18.4095,18.0884,18.1378,404800.0],["2020-11-24",18.4539,18.528,18.0291,18.2564,589900.0],["2020-11-25",18.0588,18.0983,17.8316,17.8711,447500.0],["2020-11-27",17.9007,18.0983,17.7328,18.0292,165000.0],["2020-11-30",17.96,18.0884,17.4364,17.4858,882400.0],["2020-12-01",17.7031,17.8019,17.3771,17.5253,449600.0],["2020-12-02",17.5154,17.7031,17.2388,17.6241,285100.0],["2020-12-03",17.6636,19.1158,17.6478,18.9578,1299100.0],["2020-12-04",18.9479,19.264,18.7503,19.1652,297700.0],["2020-12-07",19.1257,19.4616,18.8392,19.1158,367900.0],["2020-12-08",19.0763,19.432,18.7997,19.2838,444900.0],["2020-12-09",19.3529,19.5406,18.7503,19.2146,817500.0],["2020-12-10",19.0071,19.3234,18.4832,19.264,373900.0],["2020-12-11",19.096,19.1346,18.8193,19.0268,514500.0],["2020-12-14",19.1751,19.1751,18.2114,18.2559,673200.0],["2020-12-15",18.3547,18.5623,18.1916,18.4634,559100.0],["2020-12-16",18.582,18.6414,18.1867,18.4536,274400.0],["2020-12-17",18.6117,18.7303,18.2658,18.5227,811400.0],["2020-12-18",18.5524,18.6265,17.9297,18.5919,2098100.0],["2020-12-21",18.2756,18.6216,18.2361,18.5326,628600.0],["2020-12-22",18.5919,18.7105,18.3201,18.671,525700.0],["2020-12-23",18.7501,18.9972,18.582,18.6018,487900.0],["2020-12-24",18.7797,18.8588,18.3942,18.7797,121400.0],["2020-12-28",18.9774,19.1059,18.76,18.76,241300.0],["2020-12-29",18.8588,18.9379,18.6315,18.76,366500.0],["2020-12-30",18.7204,19.1059,18.7204,18.928,543800.0],["2020-12-31",19.0268,19.5408,18.8094,19.0565,769000.0],["2021-01-04",19.264,19.442,18.3646,18.582,468900.0],["2021-01-05",18.503,18.6759,18.3942,18.4239,516900.0],["2021-01-06",18.7105,19.5556,18.5801,19.2937,661600.0],["2021-01-07",19.3728,19.7484,19.1356,19.4123,391300.0],["2021-01-08",19.6693,19.9362,19.1059,19.7088,718600.0],["2021-01-11",19.6001,20.9641,19.3975,20.4501,1137100.0],["2021-01-12",20.6577,20.8356,20.2821,20.7565,293000.0],["2021-01-13",20.6182,21.0036,20.3711,20.8356,264400.0],["2021-01-14",20.9839,21.3397,20.8455,20.974,275500.0],["2021-01-15",20.5193,21.0679,20.0548,20.8751,285400.0],["2021-01-19",21.0827,21.1816,20.717,20.9938,252500.0],["2021-01-20",21.0333,21.3694,20.9246,21.142,360900.0],["2021-01-21",21.142,21.4385,20.4897,20.4996,369600.0],["2021-01-22",20.3216,20.628,19.946,20.5589,256600.0],["2021-01-25",20.4501,20.6874,20.0647,20.4205,199500.0],["2021-01-26",20.5885,20.7071,20.1635,20.2426,194700.0],["2021-01-27",19.7286,19.8571,17.9692,18.2954,753400.0],["2021-01-28",18.3844,19.1158,18.2262,18.9774,624000.0],["2021-01-29",18.8291,18.9576,18.1175,18.1175,509400.0],["2021-02-01",18.157,18.9478,18.0582,18.8687,358500.0],["2021-02-02",19.1553,19.7187,19.0169,19.6495,399200.0],["2021-02-03",19.4914,19.8867,19.4716,19.8176,416700.0],["2021-02-04",19.867,20.3315,19.5013,19.9658,438300.0],["2021-02-05",19.9164,20.203,19.6891,20.124,294800.0],["2021-02-08",20.2327,20.2327,19.353,19.4716,574300.0],["2021-02-09",19.3629,19.4617,18.9576,19.3332,262700.0],["2021-02-10",19.4321,19.5111,18.8687,19.1257,303800.0],["2021-02-11",19.3629,19.8966,19.1158,19.5705,473600.0],["2021-02-12",19.3629,19.7583,19.0763,19.61,330700.0],["2021-02-16",19.8373,20.4402,19.4024,20.2327,367600.0],["2021-02-17",20.0844,20.2525,19.6693,19.9362,249800.0],["2021-02-18",19.6594,19.778,19.0466,19.1356,365100.0],["2021-02-19",19.2245,19.6001,18.8539,18.9576,327600.0],["2021-02-22",18.7797,18.9873,18.5919,18.8193,338300.0],["2021-02-23",18.7303,18.8588,18.1768,18.6512,447300.0],["2021-02-24",18.6315,19.2937,18.4634,19.0763,475400.0],["2021-02-25",19.0268,19.2344,18.2658,18.2658,352500.0],["2021-02-26",18.2756,18.3349,17.6529,17.8902,668900.0],["2021-03-01",18.2559,19.0466,17.9495,18.9774,446500.0],["2021-03-02",19.0664,19.3629,18.76,18.7896,678200.0],["2021-03-03",18.7896,19.2146,18.6809,18.6809,910100.0],["2021-03-04",18.5722,19.1059,18.1817,18.4338,503900.0],["2021-03-05",18.8885,19.1059,18.0285,19.0664,390600.0],["2021-03-08",19.185,19.5408,18.8291,18.9774,356600.0],["2021-03-09",19.2146,19.4222,18.839,19.2146,372500.0],["2021-03-10",19.2739,20.3414,19.1158,20.0152,517100.0],["2021-03-11",20.1537,20.1636,19.679,20.1537,228000.0],["2021-03-12",20.1141,20.396,19.8076,19.946,362900.0],["2021-03-15",19.7977,19.9163,19.328,19.8669,367800.0],["2021-03-16",19.8669,20.0647,19.4812,19.501,257700.0],["2021-03-17",19.4219,19.9757,19.1401,19.8471,357600.0],["2021-03-18",19.9262,20.6481,19.0659,19.2241,577500.0],["2021-03-19",19.323,19.8471,18.7989,19.6296,1071600.0],["2021-03-22",19.857,19.857,19.1351,19.5801,469900.0],["2021-03-23",19.323,19.3774,18.6209,18.6604,394100.0],["2021-03-24",18.7989,19.1648,18.4726,18.5616,460000.0],["2021-03-25",18.4528,19.1945,18.1858,19.1252,403000.0],["2021-03-26",19.4318,19.501,19.0263,19.3725,361500.0],["2021-03-29",19.0362,19.679,18.7297,18.7495,318000.0],["2021-03-30",18.7297,19.1351,18.7198,18.9472,328800.0],["2021-03-31",20.747,20.7668,19.4021,20.1537,1115400.0],["2021-04-01",20.3119,20.6877,19.8471,20.5591,528500.0],["2021-04-05",20.836,21.0437,20.4503,20.6284,462000.0],["2021-04-06",20.6086,20.6976,20.1735,20.213,584600.0],["2021-04-07",20.2229,20.4108,20.1042,20.1438,498900.0],["2021-04-08",21.281,22.4974,21.0338,22.2996,2028600.0],["2021-04-09",22.7347,23.1401,21.9831,22.6754,1196000.0],["2021-04-12",22.5864,23.2786,22.3787,23.1204,724800.0],["2021-04-13",23.1698,23.2489,22.5369,22.9424,1003100.0],["2021-04-14",22.9918,23.6346,22.9918,23.1698,556600.0],["2021-04-15",23.4071,23.7236,23.2192,23.5753,434600.0],["2021-04-16",23.7434,23.7434,22.7841,22.883,649900.0],["2021-04-19",22.883,23.0858,22.5963,23.0116,478100.0],["2021-04-20",22.9127,22.9127,22.349,22.5468,537200.0],["2021-04-21",22.4182,23.061,22.4182,22.8633,418000.0],["2021-04-22",22.8237,22.972,22.5468,22.7149,571600.0],["2021-04-23",22.9127,23.2885,22.7644,23.0808,480800.0],["2021-04-26",23.061,23.2094,22.8336,23.1204,613700.0],["2021-04-27",23.1698,23.3775,23.0314,23.1599,427000.0],["2021-04-28",23.1896,23.1896,22.8138,22.9127,368500.0],["2021-04-29",22.7743,23.0808,22.3985,22.9226,554000.0],["2021-04-30",22.5171,22.883,22.1809,22.26,730700.0],["2021-05-03",22.4776,22.7248,22.3688,22.5666,471100.0],["2021-05-04",22.3292,22.4578,22.0128,22.3886,508400.0],["2021-05-05",22.4875,22.621,22.1908,22.3688,573600.0],["2021-05-06",22.349,22.8435,22.2996,22.8336,259700.0],["2021-05-07",22.8336,23.1797,22.5765,22.6754,338600.0],["2021-05-10",22.7742,23.2855,22.4578,22.4974,726200.0],["2021-05-11",22.0029,22.5567,21.7062,22.3589,406200.0],["2021-05-12",22.1414,22.4578,21.6766,21.7557,342300.0],["2021-05-13",21.8941,22.3787,21.8546,22.2304,354800.0],["2021-05-14",22.4578,22.8237,22.3095,22.8237,163900.0],["2021-05-17",22.5962,22.7446,22.3194,22.6655,275300.0],["2021-05-18",22.7446,23.061,22.6358,22.6457,334800.0],["2021-05-19",22.2304,22.3589,21.8645,22.3095,329300.0],["2021-05-20",22.2402,22.5864,22.0622,22.438,276500.0],["2021-05-21",22.7248,22.8979,22.2402,22.2897,481200.0],["2021-05-24",22.3589,22.6457,21.6716,22.438,381600.0],["2021-05-25",22.438,22.6358,21.9436,21.9634,413800.0],["2021-05-26",22.0128,22.3935,21.8051,22.171,256400.0],["2021-05-27",22.4875,22.6259,22.2205,22.2501,306600.0],["2021-05-28",22.349,22.349,22.0128,22.0227,227200.0],["2021-06-01",22.2699,22.7446,22.2304,22.3589,1088200.0],["2021-06-02",22.3391,22.3391,22.0919,22.1117,253800.0],["2021-06-03",22.0227,22.2007,21.8941,22.0128,184600.0],["2021-06-04",21.9732,22.1117,21.8645,22.0326,477900.0],["2021-06-07",22.1117,22.1344,21.8842,21.9535,286200.0],["2021-06-08",21.9732,22.0622,21.726,22.0128,197300.0],["2021-06-09",22.0524,22.1216,21.8645,22.0128,339100.0],["2021-06-10",22.1711,22.2849,21.9732,22.0623,313000.0],["2021-06-11",22.1315,22.6262,22.1315,22.4877,195600.0],["2021-06-14",22.4679,22.5174,22.0128,22.0623,582600.0],["2021-06-15",22.1414,22.5916,22.0722,22.4778,356200.0],["2021-06-16",22.4481,22.9626,22.2502,22.9329,387900.0],["2021-06-17",22.9626,23.3187,22.3888,22.6658,679200.0],["2021-06-18",22.5965,22.6212,22.2601,22.4382,611000.0],["2021-06-21",22.5866,23.9915,22.5174,23.6254,646000.0],["2021-06-22",23.3682,23.5512,22.7746,23.5463,594100.0],["2021-06-23",23.5562,23.8728,23.4078,23.5957,407300.0],["2021-06-24",23.8035,23.8035,23.3385,23.5661,259300.0],["2021-06-25",23.6353,23.9222,23.388,23.6749,1239000.0],["2021-06-28",23.6452,23.6452,23.3286,23.3682,285600.0],["2021-06-29",23.4473,23.5611,23.2693,23.3385,305600.0],["2021-06-30",23.2594,23.3484,22.9329,23.1802,633300.0],["2021-07-01",23.388,23.8629,23.0862,23.6947,349100.0],["2021-07-02",23.7837,23.9717,23.6205,23.853,383900.0],["2021-07-06",23.8827,24.13,23.665,23.7343,406900.0],["2021-07-07",23.6254,24.1003,23.5661,23.9222,392700.0],["2021-07-08",23.3583,23.754,23.0724,23.4276,379000.0],["2021-07-09",23.6848,23.9618,23.4276,23.9024,346300.0],["2021-07-12",23.6749,24.0706,23.6749,23.9519,228200.0],["2021-07-13",23.7441,23.8826,23.4276,23.5858,275600.0],["2021-07-14",23.6848,23.942,23.2297,23.2594,474200.0],["2021-07-15",22.9626,23.5463,22.9626,23.2396,354700.0],["2021-07-16",23.4276,23.754,23.1604,23.4671,370000.0],["2021-07-19",23.0417,23.1604,22.6064,22.8438,677900.0],["2021-07-20",22.9428,23.4572,22.7647,23.0417,619100.0],["2021-07-21",23.2297,23.7244,23.1258,23.6254,384500.0],["2021-07-22",23.6947,23.6947,23.2495,23.4375,239700.0],["2021-07-23",23.576,23.9717,23.485,23.665,234400.0],["2021-07-26",23.7343,23.942,23.6056,23.942,173300.0],["2021-07-27",23.7936,24.0508,23.6353,24.0113,296700.0],["2021-07-28",24.1894,24.4862,23.8134,24.1894,417300.0],["2021-07-29",24.1498,24.8324,23.9519,24.4565,401800.0],["2021-07-30",24.4565,24.8225,24.4565,24.7236,470200.0],["2021-08-02",24.8324,25.0896,24.6148,24.7928,366500.0],["2021-08-03",24.9511,25.0303,24.6642,25.0303,661900.0],["2021-08-04",24.9017,25.5151,24.8324,25.4557,598500.0],["2021-08-05",25.6041,25.9108,25.4458,25.9009,357200.0],["2021-08-06",25.9009,26.2571,25.8564,26.1186,424300.0],["2021-08-09",26.1285,26.4945,25.8613,26.4351,383500.0],["2021-08-10",26.4253,26.6924,26.2798,26.3362,435100.0],["2021-08-11",26.3659,26.5539,26.1383,26.3758,392900.0],["2021-08-12",26.445,26.5143,26.168,26.4846,314700.0],["2021-08-13",26.5242,26.5934,26.3659,26.445,178000.0],["2021-08-16",26.3263,26.6924,26.0543,26.6924,310600.0],["2021-08-17",26.4945,26.5737,26.1186,26.2868,433300.0],["2021-08-18",26.2175,26.4351,25.8613,25.8712,355300.0],["2021-08-19",25.4854,25.9108,25.3766,25.8811,492500.0],["2021-08-20",25.9207,26.1779,25.8416,26.0196,365700.0],["2021-08-23",26.1482,26.2867,26.0097,26.0988,210800.0],["2021-08-24",26.0988,26.6479,26.0889,26.5737,365200.0],["2021-08-25",26.7122,27.2068,26.6429,27.0386,695400.0],["2021-08-26",27.0386,27.1079,26.8705,26.9694,365200.0],["2021-08-27",26.9892,27.375,26.9001,27.3157,441900.0],["2021-08-30",27.3849,27.3849,26.8705,26.9595,372800.0],["2021-08-31",27.0584,27.1871,26.7122,26.9001,319400.0],["2021-09-01",26.8507,26.9941,26.8012,26.8902,332000.0],["2021-09-02",26.9496,27.2662,26.8309,27.0485,309400.0],["2021-09-03",26.9694,27.2365,26.7715,27.1079,352000.0],["2021-09-07",27.098,27.1079,26.8358,26.8606,311100.0],["2021-09-08",26.7517,26.8804,26.4549,26.6231,305700.0],["2021-09-09",26.5439,26.9893,26.5242,26.5637,326500.0],["2021-09-10",26.7617,26.8161,26.2767,26.3757,246300.0],["2021-09-13",26.5835,26.7419,26.3955,26.7221,512900.0],["2021-09-14",26.7815,26.8804,26.1975,26.3262,800200.0],["2021-09-15",26.3757,26.7419,26.3312,26.5637,451800.0],["2021-09-16",26.5835,26.6726,26.2817,26.3856,181300.0],["2021-09-17",26.4648,26.5044,25.9996,26.2569,977000.0],["2021-09-20",25.9006,25.9204,25.5542,25.871,658900.0],["2021-09-21",26.1085,26.1382,25.6334,25.9798,472100.0],["2021-09-22",26.1382,26.5538,26.0887,26.3163,269400.0],["2021-09-23",26.5143,26.8508,26.4846,26.7221,288400.0],["2021-09-24",26.6033,26.831,26.3757,26.4054,290500.0],["2021-09-27",26.4153,26.7369,26.4153,26.5242,291500.0],["2021-09-28",26.4945,26.6231,25.8808,25.8907,398200.0],["2021-09-29",25.9798,25.9798,25.6037,25.772,464800.0],["2021-09-30",25.9798,26.3856,25.8314,25.8611,581800.0],["2021-10-01",25.8808,26.1976,25.574,25.8512,699300.0],["2021-10-04",25.7423,26.1382,25.6631,25.673,575400.0],["2021-10-05",25.7324,26.2322,25.6829,25.8611,343400.0],["2021-10-06",25.6235,26.2975,25.574,26.2272,965700.0],["2021-10-07",26.6132,26.8508,26.2075,26.2965,426400.0],["2021-10-08",26.158,26.4242,26.0194,26.3361,309200.0],["2021-10-11",26.3361,26.5341,25.9996,26.0392,196600.0],["2021-10-12",25.96,26.1184,25.8215,25.9303,270100.0],["2021-10-13",25.9699,25.9749,25.6334,25.8314,334900.0],["2021-10-14",26.0293,26.5439,25.9105,26.4351,521700.0],["2021-10-15",26.7221,26.7716,26.4351,26.4846,331000.0],["2021-10-18",26.1778,26.4054,26.1778,26.247,324600.0],["2021-10-19",26.2965,26.4945,26.1877,26.3559,304900.0],["2021-10-20",26.3757,26.6627,26.1926,26.4846,569500.0],["2021-10-21",26.4945,26.8409,26.3905,26.6528,400700.0],["2021-10-22",26.7518,26.7716,26.5736,26.7023,356700.0],["2021-10-25",26.6726,27.0932,26.6726,26.8013,431300.0],["2021-10-26",26.9497,27.1081,26.732,26.7716,290000.0],["2021-10-27",26.6924,26.8409,26.4351,26.4846,488200.0],["2021-10-28",26.9695,28.9489,26.8211,28.5531,2604000.0],["2021-10-29",28.5432,29.9386,28.3551,29.6714,2550400.0],["2021-11-01",29.9288,30.4038,29.236,29.5131,904100.0],["2021-11-02",29.6516,30.3939,29.6516,30.0574,1010800.0],["2021-11-03",30.0376,30.1861,29.6912,29.8199,714500.0],["2021-11-04",29.8001,30.1613,29.2854,29.7407,4776400.0],["2021-11-05",29.9584,30.2652,29.714,29.9782,3311700.0],["2021-11-08",30.0475,30.1653,29.7605,29.9188,1202500.0],["2021-11-09",30.0376,30.1316,29.8199,29.998,1902300.0],["2021-11-10",29.9386,30.1663,29.8496,29.9782,1263300.0],["2021-11-11",30.1465,30.4533,29.9683,30.3147,1529900.0],["2021-11-12",30.384,30.5622,30.097,30.4533,1159400.0],["2021-11-15",30.4335,30.5325,30.1762,30.3147,1604100.0],["2021-11-16",30.196,30.5325,30.1069,30.1861,2021400.0],["2021-11-17",30.1861,30.3048,29.8743,30.0871,2614000.0],["2021-11-18",30.0574,30.1762,29.8595,30.1465,1233400.0],["2021-11-19",29.9881,30.1564,29.9485,30.0673,935500.0],["2021-11-22",30.196,30.2652,29.9386,29.9584,935100.0],["2021-11-23",29.9485,30.3048,29.9188,30.0871,1456200.0],["2021-11-24",30.0079,30.1861,30.0079,30.1465,526900.0],["2021-11-26",29.8892,29.998,29.4933,29.8397,1071100.0],["2021-11-29",30.0772,30.3345,29.7407,30.1267,2801200.0],["2021-11-30",29.8892,30.2652,29.7011,29.7209,2945000.0],["2021-12-01",30.1564,30.2652,29.8892,29.9287,5922800.0],["2021-12-02",30.0871,30.4731,29.7803,29.8892,8500000.0],["2021-12-03",29.4933,29.6714,26.6429,27.0487,1571400.0],["2021-12-06",27.0784,28.2858,26.7716,27.8504,1077700.0],["2021-12-07",26.6726,29.1657,26.5242,28.4046,9019500.0],["2021-12-08",28.6817,29.6912,28.3353,29.4735,1391500.0],["2021-12-09",29.3646,30.8492,28.9984,29.998,3977700.0],["2021-12-10",30.0277,30.1217,28.2957,29.038,1607500.0],["2021-12-13",28.7708,28.8747,28.0582,28.2561,1144800.0],["2021-12-14",27.791,27.8504,27.0982,27.1279,1638500.0],["2021-12-15",27.1279,27.1279,26.247,26.8409,1638400.0],["2021-12-16",26.8607,27.0785,26.1478,26.1973,1133100.0],["2021-12-17",26.0191,26.227,25.534,26.0488,1848400.0],["2021-12-20",25.5934,25.6775,24.3063,24.6033,2119900.0],["2021-12-21",24.9102,25.1775,24.633,25.029,2057600.0],["2021-12-22",24.9696,25.3468,24.8409,25.1775,1111000.0],["2021-12-23",25.1676,25.6429,25.1478,25.4053,778400.0],["2021-12-27",25.4548,25.8013,25.2468,25.7617,694800.0],["2021-12-28",25.7716,25.8607,25.3855,25.534,622400.0],["2021-12-29",25.5637,25.633,25.1577,25.3855,5952300.0],["2021-12-30",25.5043,26.128,25.4795,25.6627,1037600.0],["2021-12-31",25.4449,25.7914,25.3062,25.3458,734700.0],["2022-01-03",25.5736,25.7419,24.9993,25.128,683200.0],["2022-01-04",25.1676,25.4696,24.9993,25.0587,695400.0],["2022-01-05",25.1577,25.1874,24.0588,24.0588,590400.0],["2022-01-06",24.1281,24.3162,23.7815,24.0192,511900.0],["2022-01-07",23.9597,24.1479,23.5934,24.0489,709500.0],["2022-01-10",23.8409,24.1182,23.4746,24.1083,635200.0],["2022-01-11",23.9895,24.5835,23.732,24.3756,529500.0],["2022-01-12",24.3459,24.7122,23.9895,24.2865,525800.0],["2022-01-13",24.435,24.7419,24.2172,24.2865,442900.0],["2022-01-14",23.9895,24.2766,23.8211,24.1974,525700.0],["2022-01-18",23.8409,23.8706,23.3558,23.633,498400.0],["2022-01-19",23.6825,23.8112,23.1083,23.138,426900.0],["2022-01-20",23.1875,23.336,22.2271,22.2667,671900.0],["2022-01-21",22.1776,22.3162,21.6232,21.6232,745500.0],["2022-01-24",21.1974,21.8113,20.5143,21.7222,709000.0],["2022-01-25",21.2569,21.3658,20.6232,20.841,932600.0],["2022-01-26",21.2073,21.4796,20.4945,20.6826,575200.0],["2022-01-27",20.8905,21.1677,20.2965,20.3163,663000.0],["2022-01-28",20.1579,20.643,19.7321,20.6034,498400.0],["2022-01-31",20.5242,21.445,20.5242,21.3658,1521300.0],["2022-02-01",21.3658,21.9103,21.2073,21.8509,744000.0],["2022-02-02",21.8014,21.8509,21.1578,21.4054,809500.0],["2022-02-03",21.5044,23.237,21.5044,22.4548,1625000.0],["2022-02-04",22.1875,23.3806,22.1875,23.2172,906300.0],["2022-02-07",23.0291,23.6726,22.9103,23.4845,1120900.0],["2022-02-08",23.4845,23.9102,23.4845,23.8508,1018800.0],["2022-02-09",24.2271,24.7419,24.1875,24.4746,848400.0],["2022-02-10",23.9795,24.732,23.8805,24.0192,1013100.0],["2022-02-11",23.9994,24.4944,23.3905,23.6825,954900.0],["2022-02-14",23.5736,24.3063,23.5736,24.0984,914300.0],["2022-02-15",24.4647,24.8211,24.4003,24.5835,978800.0],["2022-02-16",24.3657,25.1577,24.3261,25.0092,764400.0],["2022-02-17",24.7716,24.8706,23.831,23.8904,568900.0],["2022-02-18",23.8904,24.2518,23.7122,24.0786,495300.0],["2022-02-22",24.0786,24.237,23.7518,24.0093,551200.0],["2022-02-23",24.2568,24.2568,23.2568,23.3657,430100.0],["2022-02-24",22.7222,23.6528,22.3558,23.5637,569700.0],["2022-02-25",23.7617,24.1479,23.4647,24.1083,268800.0],["2022-02-28",23.7914,24.1677,23.4251,23.633,646500.0],["2022-03-01",23.534,23.6033,22.6529,22.8707,783200.0],["2022-03-02",23.1083,24.2914,23.0588,24.1281,603300.0],["2022-03-03",24.2469,24.4548,23.8409,24.0588,565800.0],["2022-03-04",23.6528,23.6825,22.6826,22.9301,1001500.0],["2022-03-07",22.8212,22.9103,21.0786,21.1083,1104800.0],["2022-03-08",21.2073,22.2865,21.1677,21.5836,1015800.0],["2022-03-09",22.2271,23.3113,22.2271,23.0192,843100.0],["2022-03-10",22.4942,23.5342,22.4942,23.4451,823500.0],["2022-03-11",23.7323,23.9602,23.3758,23.4055,572300.0],["2022-03-14",23.6531,24.8516,23.6531,23.8611,858400.0],["2022-03-15",24.1087,24.396,23.6828,24.2474,710000.0],["2022-03-16",24.5446,25.5351,24.5446,25.1488,1361800.0],["2022-03-17",24.9011,26.2284,24.9011,25.753,1107500.0],["2022-03-18",25.2478,25.6539,24.8219,25.5251,3715800.0],["2022-03-21",25.6044,25.7034,24.9209,25.0299,609700.0],["2022-03-22",25.1884,25.6935,25.1587,25.2379,491500.0],["2022-03-23",24.9952,25.0794,24.3564,24.396,689600.0],["2022-03-24",24.5148,24.6337,24.1682,24.4158,677300.0],["2022-03-25",24.2969,24.5247,23.7323,23.8413,391500.0],["2022-03-28",23.7521,23.9403,23.247,23.9304,521200.0],["2022-03-29",24.3365,24.7129,24.3167,24.7129,457500.0],["2022-03-30",24.5346,24.6139,24.0691,24.1484,317100.0],["2022-03-31",24.1186,24.4455,23.98,24.0196,578000.0],["2022-04-01",24.3365,24.5545,24.0889,24.396,331700.0],["2022-04-04",24.2672,24.3464,23.9602,24.079,337900.0],["2022-04-05",24.1186,24.1186,23.1678,23.2965,470700.0],["2022-04-06",23.0687,23.0984,22.3556,22.4744,1182300.0],["2022-04-07",22.4843,22.4843,21.7018,22.0188,598700.0],["2022-04-08",21.8108,22.4051,21.7712,22.0188,511700.0],["2022-04-11",21.9395,22.1971,21.5433,21.7117,531700.0],["2022-04-12",21.7612,22.0881,21.1273,21.3849,664100.0],["2022-04-13",21.3452,22.2367,21.0679,22.1674,609900.0],["2022-04-14",22.2763,22.3853,21.7117,21.7811,495400.0],["2022-04-18",21.7315,21.9693,21.4443,21.89,501900.0],["2022-04-19",21.8999,22.5437,21.8504,22.306,441600.0],["2022-04-20",22.4546,22.6428,22.0386,22.1178,379700.0],["2022-04-21",22.4645,22.6329,21.4096,21.5433,640100.0],["2022-04-22",21.3849,21.6127,21.1719,21.5433,613900.0],["2022-04-25",21.3155,21.7563,20.9986,21.4146,869300.0],["2022-04-26",21.1471,21.1669,20.5627,20.5627,606300.0],["2022-04-27",20.4736,20.7014,20.0675,20.1665,440700.0],["2022-04-28",20.4241,20.6915,19.8001,20.4439,237400.0],["2022-04-29",20.2557,20.6321,19.7803,19.8496,624900.0],["2022-05-02",19.8496,20.2062,19.4633,20.0477,329100.0],["2022-05-03",19.9784,20.3745,19.7159,20.117,361800.0],["2022-05-04",20.1665,20.5726,19.493,20.4439,468700.0],["2022-05-05",20.3646,21.1075,20.0576,21.0085,532400.0],["2022-05-06",20.7807,20.9887,19.8298,20.0576,598900.0],["2022-05-09",19.6119,20.2557,19.5921,19.8298,823500.0],["2022-05-10",20.1765,20.6024,19.3345,19.6218,766500.0],["2022-05-11",19.7109,19.9585,18.8888,18.9284,441500.0],["2022-05-12",18.7105,19.3147,18.5124,19.2949,533100.0],["2022-05-13",19.6317,19.9982,19.2355,19.4732,323900.0],["2022-05-16",19.2949,19.597,18.9136,19.285,370700.0],["2022-05-17",19.6713,20.3746,19.6713,20.3746,412500.0],["2022-05-18",19.9189,20.1963,19.4336,19.6911,561000.0],["2022-05-19",19.4633,19.9041,19.4633,19.6713,570800.0],["2022-05-20",19.9684,20.1368,19.1691,19.6317,290800.0],["2022-05-23",20.0081,20.0081,19.5128,19.6119,570600.0],["2022-05-24",19.4336,19.6416,18.4579,19.2949,429100.0],["2022-05-25",19.0869,19.6218,19.0572,19.4435,274900.0],["2022-05-26",19.5227,19.8199,19.5128,19.7406,431900.0],["2022-05-27",19.9189,20.2656,19.8001,20.0873,359800.0],["2022-05-31",19.9486,20.3448,19.6515,20.1963,435600.0],["2022-06-01",20.1368,20.2656,19.701,20.0576,297100.0],["2022-06-02",20.0081,20.5826,19.7654,20.5528,353600.0],["2022-06-03",20.325,20.637,20.117,20.5727,228100.0],["2022-06-06",20.6024,20.9391,20.5429,20.741,409200.0],["2022-06-07",20.4934,20.8203,20.3052,20.8005,319000.0],["2022-06-08",20.4736,20.8302,20.3349,20.4736,566700.0],["2022-06-09",20.4141,20.7313,20.2457,20.2754,251600.0],["2022-06-10",19.9484,20.0574,19.4925,19.5421,437300.0],["2022-06-13",19.007,19.3042,18.7691,18.9079,689900.0],["2022-06-14",19.0466,19.0961,18.4124,18.7988,372100.0],["2022-06-15",18.8682,19.1358,18.4322,18.7691,471100.0],["2022-06-16",18.3925,18.3925,17.5304,17.9962,710400.0],["2022-06-17",18.1646,18.5016,18.0853,18.452,918600.0],["2022-06-21",19.0466,19.0664,18.4817,18.6998,300000.0],["2022-06-22",18.4421,18.9326,18.4421,18.7394,292300.0],["2022-06-23",18.8484,18.8484,18.2835,18.7097,272000.0],["2022-06-24",18.9376,19.4232,18.8682,19.1061,1259800.0],["2022-06-27",19.2943,19.4529,18.9772,19.0367,489300.0],["2022-06-28",19.2844,19.5817,18.5709,18.6502,377700.0],["2022-06-29",18.997,18.997,18.3232,18.4025,359800.0],["2022-06-30",17.8277,18.1547,17.4937,17.8475,488700.0],["2022-07-01",17.689,18.0635,17.5899,17.9565,397900.0],["2022-07-05",17.6493,17.9367,17.461,17.8871,365700.0],["2022-07-06",17.9367,17.9962,17.57,17.689,288600.0],["2022-07-07",17.7286,18.0655,17.7286,17.8277,208200.0],["2022-07-08",17.8178,17.8277,17.4214,17.5205,236900.0],["2022-07-11",17.3124,17.4115,17.0547,17.134,227500.0],["2022-07-12",17.0349,17.5403,17.03,17.1142,332400.0],["2022-07-13",16.8466,16.9457,16.4701,16.9061,157500.0],["2022-07-14",16.7079,17.0944,16.5295,17.025,190400.0],["2022-07-15",17.3421,17.5205,16.9953,17.4412,188400.0],["2022-07-18",17.6097,17.907,17.1489,17.2034,202600.0],["2022-07-19",17.4313,18.0358,17.3917,17.9565,159000.0],["2022-07-20",17.7682,18.5214,17.7682,18.4421,276500.0],["2022-07-21",18.4718,18.6403,18.3925,18.5214,236000.0],["2022-07-22",18.4817,18.7295,18.3232,18.5412,152100.0],["2022-07-25",18.67,18.8187,18.5214,18.779,136500.0],["2022-07-26",18.6304,18.6898,18.4619,18.4916,159200.0],["2022-07-27",18.5412,18.8831,18.4322,18.6998,313800.0],["2022-07-28",18.8286,19.0763,18.1349,18.8484,201800.0],["2022-07-29",18.8484,18.8583,18.4322,18.7394,429900.0],["2022-08-01",18.4916,18.9871,18.3876,18.8583,281400.0],["2022-08-02",18.8088,18.8682,18.4025,18.4025,267800.0],["2022-08-03",18.6601,18.779,18.4322,18.6799,1811800.0],["2022-08-04",18.8088,18.8979,18.4718,18.561,183300.0],["2022-08-05",18.3529,18.6799,18.3331,18.67,107700.0],["2022-08-08",18.6898,18.9673,18.6502,18.8385,135200.0],["2022-08-09",18.8583,18.8781,18.2241,18.3034,199700.0],["2022-08-10",18.6799,19.1407,18.67,18.9277,208500.0],["2022-08-11",19.1358,19.2745,18.9673,19.1754,192200.0],["2022-08-12",19.3439,19.9286,19.1952,19.8493,123900.0],["2022-08-15",19.6214,20.0772,19.6214,19.9385,204200.0],["2022-08-16",19.9187,20.1664,19.8196,19.9781,197800.0],["2022-08-17",19.9087,20.1961,19.8096,20.0772,214400.0],["2022-08-18",20.1763,20.3745,20.0178,20.2457,104400.0],["2022-08-19",19.9781,19.9781,19.2151,19.2349,126100.0],["2022-08-22",19.007,19.007,18.4223,18.4619,156800.0],["2022-08-23",18.343,18.561,18.2241,18.4223,166300.0],["2022-08-24",18.4916,18.6205,18.4025,18.4817,141200.0],["2022-08-25",18.4025,18.8583,18.3727,18.8286,148700.0],["2022-08-26",18.8979,18.8979,17.9218,18.0655,186600.0],["2022-08-29",17.8574,17.8673,17.5403,17.5899,103700.0],["2022-08-30",17.4908,17.7682,17.2827,17.679,217600.0],["2022-08-31",17.6691,17.679,16.9358,16.9358,212200.0],["2022-09-01",16.8466,17.1142,16.6682,17.0745,255900.0],["2022-09-02",17.4412,17.4412,16.8367,17.1439,307300.0],["2022-09-06",17.2926,17.2926,16.6881,17.0052,231000.0],["2022-09-07",17.0547,17.5899,16.8119,17.57,326600.0],["2022-09-08",17.4016,17.9565,17.1836,17.8772,240100.0],["2022-09-09",17.9268,18.3628,17.9268,18.2637,171800.0],["2022-09-12",18.3232,18.3826,18.0556,18.2142,281700.0],["2022-09-13",17.6989,17.8079,17.0349,17.134,211000.0],["2022-09-14",17.1241,17.2678,16.6732,16.9061,248000.0],["2022-09-15",16.8268,17.154,16.5987,16.6185,256000.0],["2022-09-16",16.45,16.7573,16.0434,16.6483,455400.0],["2022-09-19",16.3706,17.2085,16.3459,17.2036,269600.0],["2022-09-20",16.9656,17.0142,16.2715,16.4599,190800.0],["2022-09-21",16.559,16.7673,16.1327,16.1624,123600.0],["2022-09-22",16.093,16.093,15.4386,15.4485,185600.0],["2022-09-23",15.2502,15.4088,14.8833,15.3692,237900.0],["2022-09-26",15.3989,15.8154,15.27,15.3989,209600.0],["2022-09-27",15.5278,15.8352,15.1907,15.27,266100.0],["2022-09-28",15.3493,15.5774,15.2204,15.4683,318000.0],["2022-09-29",15.2204,15.4683,14.8734,15.2006,316500.0],["2022-09-30",15.1014,15.3097,14.7742,14.7841,323000.0],["2022-10-03",14.9428,15.1411,14.6057,15.0221,334300.0],["2022-10-04",15.2799,15.8848,15.2799,15.8154,371100.0],["2022-10-05",15.5179,15.7608,15.3097,15.7261,180300.0],["2022-10-06",16.6086,17.4812,16.3806,17.4316,914100.0],["2022-10-07",17.1242,17.2184,16.6979,16.7474,671900.0],["2022-10-10",16.8962,17.4713,16.8863,17.3325,288500.0],["2022-10-11",17.1738,17.3919,16.8863,17.1639,335900.0],["2022-10-12",17.1738,17.3622,16.8168,17.2829,237500.0],["2022-10-13",16.8466,18.3488,16.559,18.2447,430700.0],["2022-10-14",18.443,18.5669,17.0152,17.4911,515900.0],["2022-10-17",17.7886,17.9423,17.154,17.4614,327900.0],["2022-10-18",17.9274,17.9571,17.4019,17.4911,239700.0],["2022-10-19",17.3126,17.6051,17.035,17.3126,135400.0],["2022-10-20",17.3225,17.6299,17.1639,17.2432,146900.0],["2022-10-21",17.1936,17.4217,16.8763,17.2432,481900.0],["2022-10-24",17.2531,17.6795,17.2135,17.3721,234600.0],["2022-10-25",17.4217,18.2645,17.4217,18.2546,225300.0],["2022-10-26",18.3141,18.5422,18.1554,18.2149,120200.0],["2022-10-27",18.3637,18.5917,18.1356,18.1455,270000.0],["2022-10-28",18.2843,18.5124,18.0464,18.443,371800.0],["2022-10-31",18.4232,18.7801,18.3984,18.6611,161000.0],["2022-11-01",18.7702,19.2561,18.5719,19.0578,214700.0],["2022-11-02",18.9289,19.2511,18.324,18.3736,367500.0],["2022-11-03",17.7092,18.7405,17.4614,18.4926,399200.0],["2022-11-04",18.9487,19.613,18.5124,19.1371,293800.0],["2022-11-07",19.3453,19.4296,19.0478,19.2462,198300.0],["2022-11-08",19.266,19.5337,18.9784,19.1073,296800.0],["2022-11-09",18.9784,19.1966,18.2348,18.4033,218500.0],["2022-11-10",19.1173,20.6542,19.1173,20.6046,341400.0],["2022-11-11",20.6343,20.9021,19.7618,19.8213,300900.0],["2022-11-14",19.7816,20.1782,19.5337,19.5734,183400.0],["2022-11-15",20.0295,20.2675,19.7816,19.8411,148900.0],["2022-11-16",19.7618,19.8708,19.3751,19.5139,117000.0],["2022-11-17",19.2561,19.4048,18.9983,19.4048,129100.0],["2022-11-18",19.7122,19.8213,19.1272,19.3453,132900.0],["2022-11-21",19.147,19.4643,19.1073,19.385,127200.0],["2022-11-22",19.385,19.5436,19.2759,19.4544,108900.0],["2022-11-23",19.5238,19.6527,19.3651,19.5734,65500.0],["2022-11-25",19.5238,19.8411,19.4792,19.6824,52800.0],["2022-11-28",19.5932,19.5932,19.1768,19.2362,128600.0],["2022-11-29",19.2957,19.6626,19.266,19.5734,105300.0],["2022-11-30",19.6428,20.2575,19.2759,20.1881,206700.0],["2022-12-01",20.3567,20.7236,20.1981,20.5451,154100.0],["2022-12-02",20.3071,20.7236,20.1088,20.6443,109300.0],["2022-12-05",20.5947,20.7335,20.3567,20.5947,213600.0],["2022-12-06",20.5253,20.7632,20.0791,20.2278,130200.0],["2022-12-07",20.0493,20.1336,19.4445,19.4841,106200.0],["2022-12-08",19.4544,19.7023,19.1986,19.4346,73300.0],["2022-12-09",19.266,19.3949,19.2164,19.2957,71300.0],["2022-12-12",19.1867,19.3057,18.9189,19.0379,181600.0],["2022-12-13",19.9403,20.0394,19.3949,19.5238,143800.0],["2022-12-14",19.3453,19.7717,19.0181,19.1073,155600.0],["2022-12-15",18.8692,18.8692,18.0508,18.4724,219100.0],["2022-12-16",18.1946,18.5716,18.0855,18.4724,1032100.0],["2022-12-19",18.3534,18.8494,18.3534,18.7403,136400.0],["2022-12-20",18.7006,19.1371,18.6708,18.9982,131100.0],["2022-12-21",19.2562,19.5141,19.0974,19.4248,150800.0],["2022-12-22",19.1966,19.1966,18.5419,18.9883,90300.0],["2022-12-23",19.0181,19.2264,18.9089,19.1669,89500.0],["2022-12-27",19.1669,19.3256,18.8623,19.0677,99700.0],["2022-12-28",19.0577,19.276,18.8196,18.9784,129000.0],["2022-12-29",19.1569,20.0796,19.1569,20.0101,198600.0],["2022-12-30",19.7423,20.5359,19.5885,20.4169,263500.0],["2023-01-03",20.5855,21.0617,20.3077,20.3276,425500.0],["2023-01-04",20.5558,20.5955,19.8216,19.901,400200.0],["2023-01-05",19.8316,20.0647,19.5339,20.0101,106000.0],["2023-01-06",20.2383,20.8335,20.1193,20.7839,232400.0],["2023-01-09",20.7145,20.8633,20.5458,20.7343,111200.0],["2023-01-10",20.526,20.9328,20.4566,20.9228,220400.0],["2023-01-11",21.022,21.2998,20.8087,21.032,710200.0],["2023-01-12",21.1709,21.5984,20.7889,20.9824,226300.0],["2023-01-13",20.8038,21.3693,20.5002,21.2601,98900.0],["2023-01-17",21.3494,21.7165,21.151,21.5578,162800.0],["2023-01-18",21.5776,21.8058,21.4189,21.5181,91800.0],["2023-01-19",21.4685,21.9992,21.2502,21.8554,154900.0],["2023-01-20",22.024,22.7284,21.7264,22.649,189600.0],["2023-01-23",22.6391,22.907,22.4903,22.907,111600.0],["2023-01-24",22.8772,22.8772,22.3018,22.3217,92600.0],["2023-01-25",22.0637,22.3018,21.9546,22.1629,84500.0],["2023-01-26",22.2522,22.4705,22.1232,22.4705,99900.0],["2023-01-27",22.3018,22.6788,22.282,22.5796,84000.0],["2023-01-30",22.4209,22.7185,22.1431,22.5399,123600.0],["2023-01-31",22.6887,23.3137,22.4903,23.2641,264000.0],["2023-02-01",23.2244,23.7403,23.1252,23.6114,284400.0],["2023-02-02",24.6133,25.3624,24.2215,24.8713,343700.0],["2023-02-03",24.6729,25.8038,24.6729,25.5657,290700.0],["2023-02-06",25.6153,25.7691,25.2086,25.3078,171500.0],["2023-02-07",25.0697,25.7939,24.787,25.7245,207400.0],["2023-02-08",25.4566,26.0023,25.4517,25.6054,144000.0],["2023-02-09",25.7542,25.8634,25.2284,25.2681,219600.0],["2023-02-10",25.1788,25.9923,25.0201,25.9725,148900.0],["2023-02-13",25.9626,26.3296,25.7741,26.29,82300.0],["2023-02-14",26.1709,26.6669,25.4665,25.665,300900.0],["2023-02-15",25.3971,26.28,25.3971,26.2701,110200.0],["2023-02-16",25.4864,26.1114,25.4864,25.8138,87900.0],["2023-02-17",25.8733,25.9923,25.278,25.6947,110500.0],["2023-02-21",25.3177,25.6352,25.2185,25.4268,135100.0],["2023-02-22",25.4268,25.7344,24.8018,24.9407,171400.0],["2023-02-23",25.1292,25.2185,24.7423,24.9407,76100.0],["2023-02-24",24.5439,24.6828,24.0677,24.6233,103600.0],["2023-02-27",24.8515,24.9507,24.4745,24.6233,52800.0],["2023-02-28",24.534,24.9804,24.2562,24.8713,209900.0],["2023-03-01",24.8018,25.2979,24.6134,24.9804,175000.0],["2023-03-02",24.7126,24.8316,24.3256,24.7721,116600.0],["2023-03-03",25.0102,25.3177,24.8316,25.2582,124900.0],["2023-03-06",25.2086,25.4467,24.5241,24.653,156800.0],["2023-03-07",24.7324,24.782,24.286,24.5439,115800.0],["2023-03-08",24.534,24.6729,24.3256,24.6431,68300.0],["2023-03-09",24.663,24.6927,23.8891,24.0181,122000.0],["2023-03-10",23.8296,24.0776,22.7483,22.8772,125100.0],["2023-03-13",22.3713,22.4506,21.5181,22.1431,163000.0],["2023-03-14",22.9864,23.3038,22.5895,22.7681,134700.0],["2023-03-15",22.1629,22.6391,21.8703,22.3613,187600.0],["2023-03-16",22.0239,22.9469,21.9544,22.5797,137000.0],["2023-03-17",22.3018,22.3216,21.5177,21.5673,718300.0],["2023-03-20",21.9346,22.6194,21.9346,22.3316,201000.0],["2023-03-21",22.8874,23.1851,22.669,23.1355,144600.0],["2023-03-22",23.1851,23.2496,22.4705,22.4705,82700.0],["2023-03-23",22.6492,22.8675,22.2422,22.4209,80800.0],["2023-03-24",22.1331,22.5847,22.1083,22.4209,119800.0],["2023-03-27",22.7782,22.9072,22.5896,22.6591,95700.0],["2023-03-28",22.5201,22.7782,22.5201,22.679,82200.0],["2023-03-29",22.937,23.2645,22.5301,22.8278,117100.0],["2023-03-30",22.9668,23.1752,22.8576,23.1355,120200.0],["2023-03-31",23.2645,23.4829,23.1057,23.4035,230800.0],["2023-04-03",23.4233,23.5921,22.4804,22.8774,151400.0],["2023-04-04",23.0362,23.0362,22.1231,22.2125,85100.0],["2023-04-05",21.9743,22.1033,21.7261,21.8254,137800.0],["2023-04-06",21.8452,22.3713,21.6864,22.1926,112400.0],["2023-04-10",22.0636,22.7584,22.0636,22.6194,124200.0],["2023-04-11",22.6988,23.1057,22.401,22.937,85700.0],["2023-04-12",23.076,23.334,22.9469,23.1057,89400.0],["2023-04-13",23.1454,23.4035,22.9469,23.076,103100.0],["2023-04-14",23.2348,23.4531,23.0462,23.2348,90500.0],["2023-04-17",23.463,23.5524,23.1653,23.5027,57700.0],["2023-04-18",23.5424,23.7707,23.4134,23.7409,68000.0],["2023-04-19",23.8203,23.8203,23.4233,23.5226,74500.0],["2023-04-20",23.4233,23.6218,23.2844,23.5821,82300.0],["2023-04-21",23.5722,23.5722,23.1157,23.3836,85100.0],["2023-04-24",23.3836,23.4531,22.9569,23.1554,72600.0],["2023-04-25",22.9171,23.0263,22.2125,22.2323,67100.0],["2023-04-26",22.004,22.3812,21.8055,21.9147,65100.0],["2023-04-27",21.9743,22.4407,21.9743,22.1728,59400.0],["2023-04-28",22.1033,23.1851,22.1033,22.411,208100.0],["2023-05-01",22.411,22.808,21.9842,22.0437,132200.0],["2023-05-02",21.8849,22.54,21.3589,21.8254,161400.0],["2023-05-03",22.014,22.3514,21.8155,22.2025,211700.0],["2023-05-04",21.9246,22.3405,20.8577,21.9445,199200.0],["2023-05-05",22.4407,22.5152,21.6765,22.4209,108500.0],["2023-05-08",22.5301,22.6889,21.9643,22.2422,90800.0],["2023-05-09",22.0437,22.1827,21.7956,21.9941,78400.0],["2023-05-10",22.2919,22.3117,21.4532,21.8552,163800.0],["2023-05-11",21.5673,21.7906,21.4979,21.5078,75500.0],["2023-05-12",21.6467,22.0636,21.2696,21.4879,102500.0],["2023-05-15",21.6269,21.7956,21.3986,21.4383,54400.0],["2023-05-16",21.3986,21.5773,21.2994,21.4879,91100.0],["2023-05-17",21.6269,21.7857,21.3093,21.7758,129200.0],["2023-05-18",21.7261,22.4308,21.6964,22.3514,115800.0],["2023-05-19",22.6591,22.6591,22.1628,22.5102,76700.0],["2023-05-22",22.669,22.9817,22.3365,22.8278,91900.0],["2023-05-23",22.669,23.0065,22.3216,22.3216,92600.0],["2023-05-24",22.1827,22.1827,21.5574,21.5872,87600.0],["2023-05-25",21.478,21.7361,21.1703,21.478,94600.0],["2023-05-26",21.4085,21.9743,21.4085,21.6964,68500.0],["2023-05-30",21.7063,21.7807,21.4582,21.6368,66300.0],["2023-05-31",21.617,21.9346,21.1505,21.3291,218300.0],["2023-06-01",21.4383,22.5102,21.1703,22.143,225600.0],["2023-06-02",22.5003,22.8179,22.2323,22.4209,191100.0],["2023-06-05",22.1331,22.2919,21.4681,21.875,112200.0],["2023-06-06",21.8949,22.401,21.8949,22.2422,300900.0],["2023-06-07",22.3713,22.8477,22.1331,22.669,243900.0],["2023-06-08",22.5698,23.0561,22.4209,22.669,421500.0],["2023-06-09",22.5698,22.9767,22.3911,22.6095,178500.0],["2023-06-12",22.5598,22.7832,22.1827,22.1926,165000.0],["2023-06-13",22.143,22.6095,21.9743,22.2919,444500.0],["2023-06-14",22.4705,22.8368,22.2819,22.5102,309400.0],["2023-06-15",22.5202,22.7585,22.2818,22.6294,161600.0],["2023-06-16",22.818,22.818,21.9214,22.0535,595800.0],["2023-06-20",22.0137,22.0137,21.5371,21.5967,136100.0],["2023-06-21",21.4875,21.6761,21.13,21.1399,156500.0],["2023-06-22",21.0704,21.0704,20.713,20.7626,143800.0],["2023-06-23",20.4945,20.6733,20.0278,20.1867,880500.0],["2023-06-26",20.1966,20.5988,20.1569,20.1669,126300.0],["2023-06-27",20.1867,20.4647,19.9683,20.3654,142900.0],["2023-06-28",20.3654,20.434,20.1768,20.3357,148900.0],["2023-06-29",20.4548,21.0307,20.4548,20.8818,345600.0],["2023-06-30",21.1499,21.2591,20.5541,20.8023,488000.0],["2023-07-03",20.6832,21.0009,20.6832,20.8321,60100.0],["2023-07-05",20.6931,20.8073,20.3158,20.5839,248400.0],["2023-07-06",20.3357,20.4747,19.8491,20.2066,212100.0],["2023-07-07",20.2661,20.4349,19.8392,19.8491,131300.0],["2023-07-10",19.7697,20.1569,19.7448,20.008,225300.0],["2023-07-11",20.1271,20.4349,19.869,20.147,248000.0],["2023-07-12",20.5938,21.4875,20.5839,21.4577,701900.0],["2023-07-13",21.5471,21.9343,21.418,21.8152,301700.0],["2023-07-14",21.7655,21.8152,21.1002,21.3087,256500.0],["2023-07-17",21.1598,21.3286,21.0903,21.1002,156200.0],["2023-07-18",21.0605,21.5669,21.0605,21.4378,186900.0],["2023-07-19",21.4378,21.6861,21.3882,21.5669,201100.0],["2023-07-20",21.4676,21.7943,21.3137,21.7456,147800.0],["2023-07-21",21.9641,21.974,21.5272,21.5967,116100.0],["2023-07-24",21.696,22.2123,21.696,22.0237,275900.0],["2023-07-25",22.0038,22.3206,21.8449,21.8946,435400.0],["2023-07-26",21.9641,22.0932,21.4478,21.4875,178100.0],["2023-07-27",21.5669,21.6464,21.2889,21.4378,202000.0],["2023-07-28",21.6265,22.0336,21.3485,21.408,169400.0],["2023-07-31",21.3882,21.4527,21.0953,21.13,438700.0],["2023-08-01",21.0903,21.3882,20.9711,21.3683,173500.0],["2023-08-02",21.0208,21.2095,20.7924,20.9612,166400.0],["2023-08-03",20.2959,20.5144,19.3824,19.869,256000.0],["2023-08-04",20.0278,20.7924,19.8988,20.4548,153600.0],["2023-08-07",20.435,20.5442,20.1768,20.3357,165300.0],["2023-08-08",20.1867,20.1867,19.6952,19.8193,143600.0],["2023-08-09",19.9285,20.1867,19.7101,20.0179,109200.0],["2023-08-10",20.0676,20.2115,19.869,19.8988,201000.0],["2023-08-11",19.8789,19.9563,19.73,19.7895,81900.0],["2023-08-14",19.7101,19.8292,19.3824,19.7995,108500.0],["2023-08-15",19.6704,19.7498,19.4619,19.5016,62000.0],["2023-08-16",19.5314,19.7498,19.4867,19.6902,119100.0],["2023-08-17",19.7399,20.5243,19.72,20.4846,212400.0],["2023-08-18",20.2463,20.7626,20.2463,20.6633,159100.0],["2023-08-21",20.5541,20.8123,20.4548,20.6534,172300.0],["2023-08-22",20.6633,20.9314,20.425,20.6534,176300.0],["2023-08-23",20.6534,21.408,20.5541,21.3683,151100.0],["2023-08-24",21.2492,21.4279,20.8222,20.9116,159200.0],["2023-08-25",21.0903,21.2095,20.713,21.0208,71100.0],["2023-08-28",21.0307,21.2492,20.9513,20.9513,111900.0],["2023-08-29",20.9513,21.0387,20.7825,20.8321,120800.0],["2023-08-30",20.7726,20.9414,20.7527,20.8222,212700.0],["2023-08-31",20.8123,20.9612,20.5392,20.564,177200.0],["2023-09-01",20.7428,21.2095,20.7428,20.9414,235500.0],["2023-09-05",20.6931,20.6981,19.7002,20.1371,261500.0],["2023-09-06",20.2364,20.5412,20.0576,20.0775,179300.0],["2023-09-07",19.9881,20.0973,19.7498,20.008,247400.0],["2023-09-08",20.1371,20.3555,19.8888,20.2066,106000.0],["2023-09-11",20.425,20.5541,20.2562,20.3456,121600.0],["2023-09-12",20.1867,20.4151,20.1867,20.3059,180800.0],["2023-09-13",20.2959,20.2959,20.0378,20.1172,93400.0],["2023-09-14",20.296,20.455,20.1172,20.1669,118900.0],["2023-09-15",20.0973,20.2364,19.9284,20.147,607500.0],["2023-09-18",20.2364,20.2613,20.0775,20.0973,102800.0],["2023-09-19",20.0874,20.1569,19.9533,20.1073,81000.0],["2023-09-20",20.2513,20.5345,19.998,20.0874,101500.0],["2023-09-21",19.9483,20.2066,19.5509,20.0973,165500.0],["2023-09-22",20.1172,20.3656,19.9384,19.9583,191800.0],["2023-09-25",19.7695,19.849,19.4615,19.6404,122900.0],["2023-09-26",19.5311,19.7049,19.0344,19.1238,267400.0],["2023-09-27",19.2827,19.3622,19.0741,19.1039,125600.0],["2023-09-28",19.1933,19.4317,19.0791,19.4317,341700.0],["2023-09-29",19.5211,19.5211,19.0443,19.2628,342500.0],["2023-10-02",19.2231,19.2231,18.8953,18.9747,177000.0],["2023-10-03",18.9251,18.9251,18.2793,18.4184,110600.0],["2023-10-04",18.3687,18.3687,18.0111,18.1005,216000.0],["2023-10-05",18.1303,18.2396,17.9416,18.1601,134100.0],["2023-10-06",18.031,18.1999,17.6435,17.8323,179300.0],["2023-10-09",17.5641,18.1005,17.4548,18.0707,122200.0],["2023-10-10",18.1899,18.2595,17.7131,17.7329,147700.0],["2023-10-11",17.7727,17.9018,17.3356,17.5839,145800.0],["2023-10-12",17.5839,17.8323,17.2561,17.4846,212300.0],["2023-10-13",17.4747,17.4747,16.9382,17.1965,138900.0],["2023-10-16",17.425,17.7627,17.425,17.6435,105300.0],["2023-10-17",17.5839,18.0032,17.5839,17.7329,123600.0],["2023-10-18",17.5641,17.5641,17.1965,17.2263,69300.0],["2023-10-19",17.0971,17.2362,16.809,16.8289,102600.0],["2023-10-20",16.9084,16.9084,16.3719,16.3719,131300.0],["2023-10-23",16.3918,16.516,16.1534,16.2726,99900.0],["2023-10-24",16.1931,16.3769,15.8653,16.0242,219600.0],["2023-10-25",15.8851,15.9746,15.6169,15.6765,82100.0],["2023-10-26",15.7063,16.1037,15.7063,15.905,115000.0],["2023-10-27",15.8255,15.8255,15.3884,15.4977,207200.0],["2023-10-30",15.7063,15.8951,15.5126,15.7858,172800.0],["2023-10-31",15.756,15.7709,15.3487,15.5573,198500.0],["2023-11-01",15.5871,15.8951,15.4182,15.6169,380200.0],["2023-11-02",16.6799,16.6799,15.1252,15.5772,450900.0],["2023-11-03",15.7759,16.9779,15.2394,16.6203,468900.0],["2023-11-06",16.511,16.6352,16.2825,16.4713,199700.0],["2023-11-07",16.3719,16.4613,16.0044,16.1434,325200.0],["2023-11-08",16.1534,16.3421,15.9845,16.0739,235300.0],["2023-11-09",16.2229,16.2925,15.8851,15.9149,194800.0],["2023-11-10",15.8851,16.1434,15.6865,16.1037,413800.0],["2023-11-13",16.1037,16.213,15.907,15.9845,250800.0],["2023-11-14",16.5209,17.0872,16.4415,17.0872,217700.0],["2023-11-15",17.0872,17.5144,17.0872,17.3753,236900.0],["2023-11-16",17.3455,17.3654,16.9332,17.0872,132100.0],["2023-11-17",17.2164,17.3058,17.0971,17.1468,115900.0],["2023-11-20",17.0773,17.4349,17.0077,17.3554,181900.0],["2023-11-21",17.4846,17.5939,17.276,17.5641,197500.0],["2023-11-22",17.7329,17.9316,17.5293,17.7826,113200.0],["2023-11-24",17.6733,17.882,17.6733,17.8124,44400.0],["2023-11-27",17.7131,17.8522,17.3852,17.6535,101100.0],["2023-11-28",17.5442,17.8522,17.3455,17.5939,89800.0],["2023-11-29",17.7528,17.8323,17.4597,17.4647,108700.0],["2023-11-30",17.5343,17.6932,17.3157,17.3356,139900.0],["2023-12-01",17.2462,18.18,17.2064,18.0707,221900.0],["2023-12-04",17.882,18.1701,17.6336,17.7925,202800.0],["2023-12-05",17.7329,17.8124,17.4846,17.8025,115300.0],["2023-12-06",17.9515,18.3389,17.8919,17.9813,98900.0],["2023-12-07",17.9515,18.5376,17.872,18.5277,128100.0],["2023-12-08",18.5674,18.6171,18.2297,18.4681,94400.0],["2023-12-11",18.4482,18.5376,18.2446,18.4582,104500.0],["2023-12-12",18.4284,19.084,18.2595,18.8555,157000.0],["2023-12-13",18.7562,19.3821,18.6171,19.2628,166500.0],["2023-12-14",19.6604,20.1077,19.5511,19.7101,171800.0],["2023-12-15",19.8095,19.8592,19.2827,19.3324,470800.0],["2023-12-18",19.3921,19.571,19.2032,19.3424,115900.0],["2023-12-19",19.5312,19.7996,19.5262,19.5909,128400.0],["2023-12-20",19.5412,19.9288,19.2827,19.2927,257500.0],["2023-12-21",19.7797,19.7797,18.7062,18.8752,545500.0],["2023-12-22",18.9945,19.0044,18.587,18.7162,429700.0],["2023-12-26",19.0541,19.0541,18.5472,18.7758,440000.0],["2023-12-27",18.915,19.1436,18.6068,19.0641,494000.0],["2023-12-28",19.0342,19.243,18.8454,19.1336,422800.0],["2023-12-29",19.1038,19.1833,18.9001,19.0442,455000.0],["2024-01-02",18.8851,19.0442,18.5482,18.6864,484600.0],["2024-01-03",18.5373,18.6267,18.2291,18.2788,379200.0],["2024-01-04",18.1596,18.3385,18.0602,18.1596,383600.0],["2024-01-05",18.0403,18.4279,17.9797,18.2689,726600.0],["2024-01-08",18.2888,18.746,18.1993,18.736,557000.0],["2024-01-09",18.4776,18.746,18.4776,18.6963,418200.0],["2024-01-10",18.577,19.2827,18.577,19.2827,365800.0],["2024-01-11",19.1635,19.5113,18.915,19.3424,353600.0],["2024-01-12",19.4915,19.6803,19.074,19.1734,263400.0],["2024-01-16",18.905,19.5312,18.8951,19.3225,399600.0],["2024-01-17",19.0342,19.4219,19.0342,19.3424,316300.0],["2024-01-18",19.4616,19.7698,19.2131,19.5809,431800.0],["2024-01-19",19.7896,20.4804,19.725,20.4556,663500.0],["2024-01-22",20.6146,21.3104,20.6146,21.0122,572700.0],["2024-01-23",21.1712,21.4694,20.9625,21.1613,352500.0],["2024-01-24",21.3303,21.708,21.3005,21.5887,318600.0],["2024-01-25",21.9565,22.195,21.6782,21.9863,381800.0],["2024-01-26",22.0559,22.4137,22.0062,22.0658,363600.0],["2024-01-29",22.036,22.4932,22.036,22.4833,277900.0],["2024-01-30",22.3043,22.5131,22.2944,22.364,197300.0],["2024-01-31",22.205,22.6025,21.9465,21.9863,558300.0],["2024-02-01",22.5628,22.9554,20.8731,21.867,633100.0],["2024-02-02",21.6682,22.3242,21.2011,21.2309,597600.0],["2024-02-05",20.9426,21.1017,20.1375,20.555,357100.0],["2024-02-06",20.5053,20.8532,20.058,20.396,506600.0],["2024-02-07",20.4556,21.0868,20.3363,20.7339,616600.0],["2024-02-08",20.6842,21.5589,20.6842,21.4495,445100.0],["2024-02-09",21.4694,21.7189,21.0122,21.2607,672600.0],["2024-02-12",21.3402,22.5628,21.1454,22.523,391000.0],["2024-02-13",21.7676,21.9068,21.0122,21.1315,267000.0],["2024-02-14",21.4992,21.5241,20.1574,21.211,529000.0],["2024-02-15",21.4495,21.9664,21.0917,21.8173,394600.0],["2024-02-16",21.5986,22.1155,21.4794,21.4893,590200.0],["2024-02-20",21.2408,22.3839,21.2408,22.2745,523200.0],["2024-02-21",22.2546,22.6085,22.1403,22.354,299500.0],["2024-02-22",22.4137,22.7317,22.1652,22.364,254200.0],["2024-02-23",22.5528,22.6025,22.2944,22.3342,151000.0],["2024-02-26",22.2149,22.5031,22.2149,22.4037,231900.0],["2024-02-27",22.4634,22.5131,22.2646,22.4932,343900.0],["2024-02-28",22.2745,22.5827,22.2745,22.364,116800.0],["2024-02-29",22.6721,22.6721,22.3193,22.523,337900.0],["2024-03-01",22.3938,22.5628,22.3242,22.5031,223100.0],["2024-03-04",22.5727,22.697,22.3938,22.4733,379900.0],["2024-03-05",22.4236,22.6174,22.3441,22.5031,412500.0],["2024-03-06",22.7417,22.8411,22.2944,22.6423,227100.0],["2024-03-07",22.8411,22.9107,22.4187,22.5827,289800.0],["2024-03-08",22.8013,23.2188,22.682,22.8212,160500.0],["2024-03-11",22.7218,22.8808,22.5926,22.7616,134200.0],["2024-03-12",22.7119,22.861,22.5628,22.6025,131400.0],["2024-03-13",22.4634,22.8808,22.3043,22.3839,187600.0],["2024-03-14",22.185,22.5529,22.185,22.533,212400.0],["2024-03-15",22.354,22.6722,22.354,22.4634,438600.0],["2024-03-18",22.4137,22.5231,22.2944,22.3043,184500.0],["2024-03-19",22.3043,22.533,22.2049,22.2248,168800.0],["2024-03-20",22.1253,22.7916,22.1253,22.4734,168100.0],["2024-03-21",22.6722,22.8512,22.4634,22.4833,188700.0],["2024-03-22",22.6623,22.7468,22.3739,22.3938,163400.0],["2024-03-25",22.4833,22.6524,22.3242,22.4038,238100.0],["2024-03-26",22.5728,22.6424,22.3739,22.4236,173800.0],["2024-03-27",22.6424,22.722,22.5231,22.6325,169900.0],["2024-03-28",22.6325,22.8562,22.6325,22.712,358700.0],["2024-04-01",22.7319,22.7617,22.3441,22.6126,269200.0],["2024-04-02",22.3938,22.533,22.3341,22.5231,185100.0],["2024-04-03",22.4137,22.9208,22.4137,22.901,158700.0],["2024-04-04",23.1595,23.3385,22.6126,22.7617,190100.0],["2024-04-05",22.6126,22.891,22.3839,22.7916,142100.0],["2024-04-08",22.9507,23.0203,22.7816,22.8612,121000.0],["2024-04-09",22.9407,22.9407,22.5927,22.8115,107300.0],["2024-04-10",22.364,22.6722,22.2049,22.5231,163200.0],["2024-04-11",22.6921,22.7916,22.4435,22.4634,130500.0],["2024-04-12",22.354,22.4634,22.18,22.2248,205600.0],["2024-04-15",22.2944,22.4932,22.175,22.4833,197800.0],["2024-04-16",22.3043,22.6374,22.1949,22.6126,149100.0],["2024-04-17",22.8512,22.8512,22.2546,22.2844,192000.0],["2024-04-18",22.4734,22.7617,22.354,22.5728,179900.0],["2024-04-19",22.5728,22.9646,22.5728,22.8711,174200.0],["2024-04-22",23.0004,23.4081,22.8115,23.1694,188600.0],["2024-04-23",23.2689,23.4976,23.2291,23.3783,148500.0],["2024-04-24",23.1595,23.2122,22.8214,22.9507,143700.0],["2024-04-25",22.7816,22.901,22.5529,22.8313,150200.0],["2024-04-26",22.8015,22.9755,22.4634,22.4833,136000.0],["2024-04-29",22.4634,22.722,22.3839,22.4435,124200.0],["2024-04-30",22.3441,22.6424,22.0855,22.1154,298200.0],["2024-05-01",22.2049,22.722,22.2049,22.2944,191800.0],["2024-05-02",22.6325,22.6424,22.1601,22.4932,241200.0],["2024-05-03",22.8313,22.8313,22.4236,22.4336,180600.0],["2024-05-06",22.5629,22.6722,22.2148,22.4336,201100.0],["2024-05-07",22.5927,22.6603,22.1949,22.2447,206900.0],["2024-05-08",22.1552,22.4435,22.1353,22.4137,135900.0],["2024-05-09",22.4336,23.0402,22.4336,22.9805,180600.0],["2024-05-10",23.0601,23.1694,22.4435,22.6424,290200.0],["2024-05-13",22.7916,22.8065,22.3938,22.4038,273800.0],["2024-05-14",22.6524,22.8811,22.5827,22.8313,275000.0],["2024-05-15",22.9407,23.1297,22.6424,22.6722,234300.0],["2024-05-16",22.712,23.3385,22.6524,23.3285,217300.0],["2024-05-17",23.4081,23.4081,22.5827,22.6822,321100.0],["2024-05-20",22.7418,22.7418,22.2098,22.2347,192900.0],["2024-05-21",22.1552,22.354,22.0955,22.175,211600.0],["2024-05-22",22.1253,22.4286,22.0657,22.1452,286600.0],["2024-05-23",22.1353,22.3242,21.8867,22.0159,256500.0],["2024-05-24",22.1452,22.4932,22.1452,22.4336,216800.0],["2024-05-28",22.4932,22.5927,22.2347,22.5827,209100.0],["2024-05-29",22.3441,22.4734,22.2446,22.4634,160000.0],["2024-05-30",22.6225,22.7319,22.3739,22.3938,126700.0],["2024-05-31",22.4038,22.5231,21.8369,22.0458,983600.0],["2024-06-03",22.2447,22.6921,22.2447,22.5529,268900.0],["2024-06-04",22.4038,22.6026,22.3242,22.4137,342700.0],["2024-06-05",22.5529,22.6225,22.3341,22.543,195200.0],["2024-06-06",22.364,22.4932,22.2148,22.4137,215000.0],["2024-06-07",22.2049,22.4236,21.827,21.8369,360900.0],["2024-06-10",21.658,22.5529,21.3298,22.543,300600.0],["2024-06-11",22.3938,22.5131,22.2894,22.5032,258300.0],["2024-06-12",22.9507,23.1396,22.5032,22.6126,216700.0],["2024-06-13",22.5629,22.5629,22.2198,22.2844,245600.0],["2024-06-14",22.1054,22.4038,22.0357,22.2944,270500.0],["2024-06-17",22.1054,22.2446,21.5184,21.6676,248100.0],["2024-06-18",21.6577,21.8666,21.4488,21.8467,227400.0],["2024-06-20",21.7572,22.3541,21.6676,22.2745,223200.0],["2024-06-21",22.2745,22.4237,21.8467,21.8964,1715700.0],["2024-06-24",21.9064,22.3043,21.9064,22.0357,270700.0],["2024-06-25",22.0954,22.1252,21.8268,22.1153,183400.0],["2024-06-26",21.9263,22.1352,21.7671,21.8168,160800.0],["2024-06-27",21.9462,21.9462,21.5184,21.6676,197800.0],["2024-06-28",21.8964,22.0656,21.3393,22.0556,1417700.0],["2024-07-01",21.986,22.1601,21.6477,21.8069,191300.0],["2024-07-02",21.9462,22.7023,21.8517,22.6824,227600.0],["2024-07-03",22.6625,22.9112,22.6028,22.6426,91400.0],["2024-07-05",22.5232,22.6227,22.1451,22.2546,218000.0],["2024-07-08",22.4436,22.6426,22.2048,22.4834,248800.0],["2024-07-09",22.4933,22.5331,21.9362,21.9462,158100.0],["2024-07-10",22.0656,22.6923,21.8666,22.6724,546700.0],["2024-07-11",22.9808,23.5877,22.749,23.339,158900.0],["2024-07-12",23.6076,23.9359,23.2494,23.7966,144600.0],["2024-07-15",24.0055,24.3835,23.8762,24.1846,139500.0],["2024-07-16",24.4233,24.9307,24.2791,24.8213,138400.0],["2024-07-17",24.6223,25.1197,24.6223,24.8909,172700.0],["2024-07-18",24.7019,25.1595,24.3885,24.5228,173300.0],["2024-07-19",24.5626,24.8113,24.4034,24.6223,139000.0],["2024-07-22",24.7715,24.8412,24.4731,24.8113,114200.0],["2024-07-23",24.6322,25.3386,24.6322,25.0899,132600.0],["2024-07-24",24.9108,25.3087,24.5825,24.672,105900.0],["2024-07-25",24.8014,25.7962,24.7417,25.6669,137400.0],["2024-07-26",26.0051,26.1444,25.5177,25.8658,176900.0],["2024-07-29",25.8858,26.1046,25.3237,25.6171,180000.0],["2024-07-30",25.836,26.2489,25.4978,25.6569,257600.0],["2024-07-31",25.6171,26.4329,25.3883,26.0549,293800.0],["2024-08-01",25.4182,25.5375,23.2494,24.1448,299200.0],["2024-08-02",23.5678,23.7468,22.9112,23.3489,281300.0],["2024-08-05",22.3839,22.568,21.9362,22.2446,231700.0],["2024-08-06",22.1054,22.2844,21.7174,21.9263,315900.0],["2024-08-07",22.175,22.1949,21.3791,21.4388,187300.0],["2024-08-08",21.6875,22.3342,21.6875,21.8566,125400.0],["2024-08-09",22.0258,22.4486,21.7651,22.2944,131600.0],["2024-08-12",22.364,22.4535,22.0954,22.2844,175800.0],["2024-08-13",22.563,22.7818,22.3342,22.6326,197100.0],["2024-08-14",22.7321,22.8813,22.4436,22.8614,120400.0],["2024-08-15",23.3887,23.4185,22.9808,23.1798,133400.0],["2024-08-16",23.13,23.5777,23.0783,23.5578,113300.0],["2024-08-19",23.5379,23.6125,23.2992,23.3986,93800.0],["2024-08-20",23.5081,23.5081,22.8614,23.0703,103500.0],["2024-08-21",23.1798,23.1897,22.8515,23.1798,68100.0],["2024-08-22",23.0604,23.1698,23.0007,23.0803,59400.0],["2024-08-23",23.2494,23.6474,23.0803,23.518,137900.0],["2024-08-26",23.7667,23.7667,23.3887,23.4683,148600.0],["2024-08-27",23.4683,23.7021,23.1499,23.4384,250000.0],["2024-08-28",23.3589,23.5678,23.3041,23.4185,178900.0],["2024-08-29",23.528,24.1249,23.3787,24.0453,210800.0],["2024-08-30",24.0055,24.3338,23.8563,24.2642,150100.0],["2024-09-03",24.0154,24.2144,23.0256,23.3091,181800.0],["2024-09-04",23.3191,23.5877,23.2295,23.5379,147700.0],["2024-09-05",23.6871,23.6871,23.1997,23.6175,160200.0],["2024-09-06",23.6573,23.6971,22.9609,23.0505,176000.0],["2024-09-09",23.0505,23.3091,22.8465,23.0007,198700.0],["2024-09-10",22.9808,23.2494,22.5331,23.2395,176600.0],["2024-09-11",23.1002,23.3091,22.5928,23.2395,144900.0],["2024-09-12",23.4484,23.6374,23.0405,23.6275,115300.0],["2024-09-13",23.8862,24.3839,23.6922,24.364,178400.0],["2024-09-16",24.5132,24.9711,24.3839,24.9113,119100.0],["2024-09-17",25.1701,25.3493,24.777,24.981,194000.0],["2024-09-18",24.8815,25.5483,24.8815,25.0009,172600.0],["2024-09-19",25.618,25.7075,25.0208,25.7075,223000.0],["2024-09-20",25.7872,25.7872,25.3393,25.4388,1075700.0],["2024-09-23",25.618,25.822,25.3791,25.409,127500.0],["2024-09-24",25.5583,25.827,25.3891,25.7673,141700.0],["2024-09-25",25.6777,25.7275,25.3891,25.5483,118900.0],["2024-09-26",25.9265,25.9265,25.3692,25.4189,135400.0],["2024-09-27",25.5384,26.036,25.2995,25.2995,130100.0],["2024-09-30",25.2895,25.5185,25.0248,25.2796,178900.0],["2024-10-01",24.9312,25.0855,23.9111,24.145,208000.0],["2024-10-02",24.0554,24.5132,23.5329,23.7867,206000.0],["2024-10-03",23.4981,23.5777,22.7118,23.0701,272400.0],["2024-10-04",23.0701,23.5976,22.9059,23.5777,238300.0],["2024-10-07",23.4682,23.4682,22.9855,23.2194,254300.0],["2024-10-08",23.2791,23.6175,23.0303,23.5976,282400.0],["2024-10-09",23.6076,24.1898,23.3986,24.135,212700.0],["2024-10-10",24.0057,24.4535,23.9012,24.4137,238700.0],["2024-10-11",24.8715,25.9365,24.6625,25.9166,202200.0],["2024-10-14",25.9564,26.6531,25.7673,26.4739,215300.0],["2024-10-15",26.2948,27.1805,26.2948,26.5038,212900.0],["2024-10-16",26.7824,27.0661,26.7028,26.872,199500.0],["2024-10-17",27.0611,27.1507,26.8222,26.9417,151600.0],["2024-10-18",26.7028,27.1955,26.653,26.9715,237900.0],["2024-10-21",26.9715,26.9815,26.0061,26.0559,118000.0],["2024-10-22",25.9763,26.2848,25.7374,26.0658,131000.0],["2024-10-23",25.9663,26.3147,25.2398,25.5085,154400.0],["2024-10-24",25.5483,26.1455,25.5035,25.9066,181300.0],["2024-10-25",26.1156,26.3694,25.6876,25.6976,103600.0],["2024-10-28",25.9166,26.3993,25.8867,26.3147,110300.0],["2024-10-29",26.0658,26.4988,26.0658,26.2052,192300.0],["2024-10-30",26.2549,26.6431,26.2251,26.245,161000.0],["2024-10-31",27.3796,27.4493,26.0758,26.2649,160100.0],["2024-11-01",26.4241,27.3746,26.4092,27.3,158700.0],["2024-11-04",27.2004,27.4592,26.872,27.2602,169900.0],["2024-11-05",27.3,28.1061,27.2602,27.9071,196500.0],["2024-11-06",29.4796,30.2071,29.1611,29.7583,400800.0],["2024-11-07",29.5791,29.7533,28.8028,29.181,242800.0],["2024-11-08",29.3602,29.5274,29.0815,29.1113,251200.0],["2024-11-11",29.6786,29.9971,26.6431,29.9772,346200.0],["2024-11-12",30.0369,30.3455,29.6189,30.017,210700.0],["2024-11-13",30.2161,30.2161,29.3502,29.4895,180200.0],["2024-11-14",29.4,29.823,29.176,29.5194,199300.0],["2024-11-15",29.6587,29.7961,28.967,29.4497,268600.0],["2024-11-18",29.5592,29.8478,29.2805,29.6985,353500.0],["2024-11-19",29.4597,30.0469,29.4099,29.7682,349600.0],["2024-11-20",29.7682,30.0568,29.395,30.0469,144100.0],["2024-11-21",30.3455,30.6192,30.0568,30.3853,136600.0],["2024-11-22",30.3853,30.9526,30.3853,30.8232,164900.0],["2024-11-25",30.9526,31.3407,30.8431,30.853,156000.0],["2024-11-26",30.5943,31.3208,30.5943,31.0919,212300.0],["2024-11-27",31.2014,31.3656,30.7933,31.062,126400.0],["2024-11-29",31.3706,31.3706,30.8083,31.0322,71400.0],["2024-12-02",31.1317,31.1317,30.5993,30.7535,232100.0],["2024-12-03",30.7933,30.853,30.5047,30.7734,228500.0],["2024-12-04",30.654,31.1815,30.644,31.1218,132600.0],["2024-12-05",30.9725,31.281,30.8033,30.9227,133300.0],["2024-12-06",31.062,31.062,30.4848,30.7834,120200.0],["2024-12-09",30.863,30.9824,30.4151,30.445,132800.0],["2024-12-10",29.7981,30.3853,29.1412,30.226,178700.0],["2024-12-11",30.5545,30.9725,30.2559,30.644,346800.0],["2024-12-12",30.6341,30.7933,30.0568,30.1464,142300.0],["2024-12-13",30.0966,30.3654,29.8079,29.9871,127600.0],["2024-12-16",30.0269,30.5247,29.9075,30.1365,175400.0],["2024-12-17",29.8676,29.9174,29.4594,29.5889,229800.0],["2024-12-18",29.6884,30.0269,28.1791,28.2548,399100.0],["2024-12-19",28.663,28.6928,27.5678,27.8964,217300.0],["2024-12-20",27.2791,27.6773,26.6141,26.8908,1109300.0],["2024-12-23",26.8112,27.1796,26.4627,26.6121,164300.0],["2024-12-24",26.5722,26.861,26.403,26.8411,75600.0],["2024-12-26",26.7315,27.3687,26.4926,27.2492,110800.0],["2024-12-27",26.9705,27.2293,26.5424,26.7813,182400.0],["2024-12-30",26.5623,26.7216,26.1372,26.2537,175600.0],["2024-12-31",26.4229,26.6021,25.955,26.2238,255700.0],["2025-01-02",26.7116,26.7116,25.3975,25.6762,127200.0],["2025-01-03",25.8554,25.9251,25.4323,25.726,133100.0],["2025-01-06",25.6264,26.1342,25.1187,25.6264,177700.0],["2025-01-07",25.6165,25.7857,24.8101,25.049,255100.0],["2025-01-08",24.8698,25.0241,24.6906,24.9295,115300.0],["2025-01-10",24.4815,24.5612,23.5755,23.9339,309700.0],["2025-01-13",23.8045,24.4218,23.4361,23.9538,424200.0],["2025-01-14",23.9538,24.4317,23.8941,24.3421,143200.0],["2025-01-15",24.8897,25.2979,24.362,24.4516,176700.0],["2025-01-16",24.6906,25.2232,24.4815,25.039,142700.0],["2025-01-17",25.3477,25.3875,24.6707,24.8598,150200.0],["2025-01-21",25.0938,25.6065,24.8598,25.4871,180200.0],["2025-01-22",25.4373,25.716,24.9494,25.2879,145900.0],["2025-01-23",25.1087,25.736,25.1087,25.5468,125400.0],["2025-01-24",25.4671,25.716,25.054,25.6862,122000.0],["2025-01-27",24.8897,25.7559,24.8897,25.268,116200.0],["2025-01-28",25.1685,25.4771,25.1685,25.3775,91200.0],["2025-01-29",25.2581,25.4572,25.0092,25.2182,88800.0],["2025-01-30",25.5667,25.716,25.059,25.1685,104800.0],["2025-01-31",25.1585,25.1685,24.591,24.8101,117900.0],["2025-02-03",24.143,24.7503,23.7647,24.5213,153100.0],["2025-02-04",24.1629,24.3322,23.3963,23.6552,198500.0],["2025-02-05",23.7149,24.1032,23.6004,24.0435,153600.0],["2025-02-06",25.507,25.8654,24.7603,25.0888,166200.0],["2025-02-07",24.7503,25.268,24.7503,25.1087,207800.0],["2025-02-10",25.1983,25.3278,24.7404,24.9594,182000.0],["2025-02-11",24.8598,26.3034,24.8598,26.2835,237100.0],["2025-02-12",25.7658,25.7658,24.83,25.0888,216000.0],["2025-02-13",25.3477,25.5468,25.039,25.5169,195300.0],["2025-02-14",25.5966,25.6762,25.3676,25.5767,110600.0],["2025-02-18",25.5269,26.2537,25.3975,26.2039,174100.0],["2025-02-19",25.945,26.3084,25.8445,26.1143,180900.0],["2025-02-20",25.8554,26.1989,25.7559,25.8056,165500.0],["2025-02-21",26.0844,26.1591,25.3576,25.5966,168900.0],["2025-02-24",25.6663,25.7529,24.8101,24.82,107900.0],["2025-02-25",25.0689,25.2083,24.6408,24.9494,100700.0],["2025-02-26",24.9395,25.1187,24.372,24.5213,159300.0],["2025-02-27",24.5014,24.816,24.1629,24.3322,136300.0],["2025-02-28",24.4019,24.8897,24.2824,24.5512,171600.0],["2025-03-03",24.5612,24.9793,24.2924,24.5114,226300.0],["2025-03-04",24.143,24.143,23.2171,23.4162,179900.0],["2025-03-05",23.476,23.7249,23.1076,23.5755,339700.0],["2025-03-06",23.2171,24.4716,23.2171,24.0534,294500.0],["2025-03-07",23.9538,24.3322,23.4859,24.1331,315800.0],["2025-03-10",23.6054,24.0683,23.2868,23.5357,205500.0],["2025-03-11",23.6452,24.3222,23.2768,23.8443,300700.0],["2025-03-12",23.924,24.153,23.4063,23.705,215600.0],["2025-03-13",23.7746,24.1181,23.5905,23.8244,217100.0],["2025-03-14",23.9539,24.5415,23.9141,24.4818,185600.0],["2025-03-17",24.2527,25.0196,24.2527,24.9798,195300.0],["2025-03-18",24.7009,25.418,24.6611,25.2487,302000.0],["2025-03-19",25.1989,26.1999,25.1989,25.8762,244200.0],["2025-03-20",25.5774,26.3991,25.4619,25.8762,181000.0],["2025-03-21",25.6969,25.936,25.2487,25.428,491500.0],["2025-03-24",25.7766,26.6431,25.7766,26.4439,192200.0],["2025-03-25",26.3344,26.5834,26.1949,26.5435,236100.0],["2025-03-26",26.7228,26.8453,26.3244,26.5037,199500.0],["2025-03-27",26.5037,26.7029,26.3045,26.5336,251400.0],["2025-03-28",26.6033,26.6531,25.5674,25.7567,226400.0],["2025-03-31",25.418,25.9459,25.3533,25.7567,482600.0],["2025-04-01",25.687,26.5186,25.6222,26.2348,290500.0],["2025-04-02",25.8164,26.5286,25.8164,26.4738,226300.0],["2025-04-03",25.2985,25.7866,24.1033,24.1531,296300.0],["2025-04-04",23.2368,23.7198,22.5595,22.8683,326000.0],["2025-04-07",22.5894,25.1093,22.5097,23.2467,502200.0],["2025-04-08",24.173,25.2587,22.9031,23.2467,478800.0],["2025-04-09",22.9679,26.4091,22.9679,25.9858,413200.0],["2025-04-10",25.1192,26.1601,24.8901,25.6471,352900.0],["2025-04-11",25.2686,26.1999,25.0196,26.0754,270600.0],["2025-04-14",26.2945,26.8124,26.2646,26.5435,346500.0],["2025-04-15",26.6929,26.9788,26.3642,26.424,133200.0],["2025-04-16",26.175,26.6332,26.0883,26.5336,231500.0],["2025-04-17",26.434,26.7626,26.414,26.5236,143600.0],["2025-04-21",26.2049,26.4589,24.8852,25.3184,339500.0],["2025-04-22",25.5774,26.4589,25.5774,26.3144,340600.0],["2025-04-23",26.8124,27.3304,26.165,26.3742,292700.0],["2025-04-24",26.3642,27.0614,26.1103,26.8523,171800.0],["2025-04-25",26.6531,26.927,26.434,26.8224,122300.0],["2025-04-28",26.8124,27.1112,26.4389,26.8025,159700.0],["2025-04-29",26.8025,26.8523,26.4738,26.5834,262700.0],["2025-04-30",26.3842,26.9021,26.2049,26.8324,348000.0],["2025-05-01",26.9818,28.8841,26.8124,28.0873,382900.0],["2025-05-02",28.2965,28.2965,27.2457,27.7288,233100.0],["2025-05-05",27.41,28.3363,27.3802,27.9479,249200.0],["2025-05-06",28.1072,29.3423,28.0325,28.8244,462500.0],["2025-05-07",28.8244,29.3921,28.6252,28.7546,358300.0],["2025-05-08",28.9339,29.7855,28.5604,29.3821,232300.0],["2025-05-09",29.5913,29.6909,28.9738,29.2626,194000.0],["2025-05-12",30.1491,30.6271,29.8602,29.9598,286800.0],["2025-05-13",30.159,30.5674,30.0494,30.3184,251300.0],["2025-05-14",30.1789,30.4678,30.0345,30.2287,305800.0],["2025-05-15",30.4379,30.5046,30.1142,30.3781,281400.0],["2025-05-16",30.3981,30.4279,29.7208,30.1192,761500.0],["2025-05-19",29.651,30.169,29.6062,30.0993,282200.0],["2025-05-20",29.9399,30.1988,29.7805,29.9897,188100.0],["2025-05-21",29.6112,29.8303,29.3821,29.422,207100.0],["2025-05-22",29.3821,29.5664,29.2746,29.3323,222700.0],["2025-05-23",28.8642,29.3074,28.8642,29.1132,241400.0],["2025-05-27",29.5614,30.2387,29.3971,30.2188,180300.0],["2025-05-28",30.1889,30.3682,29.8403,29.8801,144200.0],["2025-05-29",29.9299,30.0495,29.7905,29.9299,110300.0],["2025-05-30",29.9299,30.0096,29.7357,29.9897,328300.0],["2025-06-02",29.9001,29.9001,29.4618,29.7507,162000.0],["2025-06-03",29.6909,29.7905,29.5016,29.5116,211700.0],["2025-06-04",29.5415,29.9698,29.1431,29.8801,321500.0],["2025-06-05",29.8303,29.9997,29.661,29.9399,214200.0],["2025-06-06",30.418,30.4977,30.0694,30.3682,265900.0],["2025-06-09",30.3781,31.2994,29.8005,31.0853,220400.0],["2025-06-10",31.1052,31.3542,30.9359,31.3243,254700.0],["2025-06-11",31.3243,32.0713,31.2845,31.4239,261700.0],["2025-06-12",31.2247,31.7178,30.903,31.6132,163200.0],["2025-06-13",31.1549,31.5484,30.8659,31.0453,201800.0],["2025-06-16",31.3342,31.9669,31.2117,31.5833,253200.0],["2025-06-17",31.3442,31.5135,31.1549,31.2645,107000.0],["2025-06-18",31.125,31.6132,31.125,31.3242,133800.0],["2025-06-20",31.5235,31.6431,31.2545,31.5335,485100.0],["2025-06-23",31.4538,32.2907,31.2844,32.2409,192400.0],["2025-06-24",32.5398,33.0279,32.5398,32.9283,139400.0],["2025-06-25",32.9582,33.3567,32.6743,33.1874,242900.0],["2025-06-26",33.277,34.1737,33.0379,34.104,206800.0],["2025-06-27",34.2335,35.1999,34.2136,35.1302,620200.0],["2025-06-30",35.3693,35.6702,35.0106,35.1103,415200.0],["2025-07-01",34.921,35.8575,34.7994,35.5686,249900.0],["2025-07-02",35.5686,36.6446,35.3544,36.6147,205900.0],["2025-07-03",36.5848,37.4416,36.4752,37.4416,126400.0],["2025-07-07",37.5712,38.2188,37.1228,37.8402,401500.0],["2025-07-08",37.9398,38.1191,37.068,37.6509,400000.0],["2025-07-09",37.7704,37.885,37.4068,37.7106,241400.0],["2025-07-10",37.7007,39.1952,37.7007,38.966,375200.0],["2025-07-11",38.6671,39.2051,38.5575,39.1553,215300.0],["2025-07-14",39.2549,39.7033,39.0656,39.4941,427300.0],["2025-07-15",39.4642,39.5837,38.2387,38.6073,437900.0],["2025-07-16",38.8863,39.4841,38.3234,39.4841,196800.0],["2025-07-17",39.3845,40.2811,39.3845,39.9225,263600.0],["2025-07-18",40.0022,40.4196,39.6734,39.9125,220800.0],["2025-07-21",40.1018,40.1018,39.1354,39.1553,154800.0],["2025-07-22",39.0357,39.4442,38.5486,39.3645,193100.0],["2025-07-23",39.514,40.1018,39.514,39.8826,148400.0],["2025-07-24",39.8527,40.2014,39.773,39.8029,144400.0],["2025-07-25",39.5738,39.8029,39.4741,39.773,126900.0],["2025-07-28",39.6036,40.1018,39.504,39.7132,191400.0],["2025-07-29",40.1217,40.1217,39.2769,39.6037,175200.0],["2025-07-30",39.6335,40.052,39.0656,39.4941,303400.0],["2025-07-31",39.8527,42.473,39.0557,41.6361,540200.0],["2025-08-01",40.5302,40.8211,39.0547,39.4343,375100.0],["2025-08-04",39.6734,40.7245,39.6036,40.4704,274500.0],["2025-08-05",41.0284,44.4458,40.7544,44.376,437500.0],["2025-08-06",44.2863,45.6413,43.838,45.6314,319000.0],["2025-08-07",45.8008,46.01,43.7284,44.1369,180000.0],["2025-08-08",44.5553,45.0435,44.4408,44.4856,175200.0],["2025-08-11",44.4756,45.2229,44.4159,45.1731,209200.0],["2025-08-12",45.5517,47.7336,45.5268,47.6041,259500.0],["2025-08-13",47.7934,48.2716,46.9764,47.7735,194900.0],["2025-08-14",47.355,47.7087,46.538,46.9664,151800.0],["2025-08-15",47.0262,47.1956,45.9602,46.8668,325200.0],["2025-08-18",46.9166,47.9578,46.9166,47.634,177500.0],["2025-08-19",48.4609,48.5456,46.4683,46.9963,204300.0],["2025-08-20",46.817,47.0262,45.7111,46.6078,172200.0],["2025-08-21",46.4583,47.1657,45.6214,46.9963,132900.0],["2025-08-22",47.2056,49.2859,47.0262,48.7997,476600.0],["2025-08-25",48.7299,50.6379,48.5855,50.0451,227200.0],["2025-08-26",49.8757,51.0165,49.2281,50.9916,244300.0],["2025-08-27",50.7823,51.0115,49.6465,50.4536,268300.0],["2025-08-28",50.8521,51.4549,49.9654,51.0812,200500.0],["2025-08-29",51.1609,51.1609,49.9703,50.7823,196400.0],["2025-09-02",49.9255,51.0613,48.989,50.2941,237100.0],["2025-09-03",50.1945,50.6329,49.4772,50.0052,313900.0],["2025-09-04",45.8506,46.827,41.7756,42.4531,1493600.0],["2025-09-05",42.493,44.909,41.9948,44.2963,955000.0],["2025-09-08",44.7048,45.193,44.1269,44.6849,598200.0],["2025-09-09",45.0236,46.7672,44.6201,46.3686,544500.0],["2025-09-10",46.5779,46.8568,46.1594,46.4085,308400.0],["2025-09-11",46.6974,48.2218,46.3736,48.1222,418200.0],["2025-09-12",48.1222,48.5905,47.5741,48.4012,260000.0],["2025-09-15",48.5407,49.1336,47.7236,48.2019,313600.0],["2025-09-16",48.1321,48.7151,47.7086,48.3314,312600.0],["2025-09-17",48.5208,49.044,47.9627,48.172,196600.0],["2025-09-18",48.2916,50.1352,48.1122,49.8262,272100.0],["2025-09-19",49.6668,49.6668,48.5706,48.6902,854500.0],["2025-09-22",50.2846,50.2846,48.3813,48.6304,347200.0],["2025-09-23",48.6703,49.7365,48.2218,48.2716,222200.0],["2025-09-24",48.9991,49.2881,47.3887,47.4645,205200.0],["2025-09-25",47.4146,48.0624,46.7171,47.883,236000.0],["2025-09-26",48.2418,49.1486,48.1919,48.7699,248900.0],["2025-09-29",48.6902,49.2283,48.461,48.8297,189000.0],["2025-09-30",49.0888,49.5273,47.7684,47.9926,238400.0],["2025-10-01",47.7036,48.2966,46.0693,46.0793,212100.0],["2025-10-02",46.3484,46.7171,45.8631,46.0594,177800.0],["2025-10-03",46.1391,47.2801,45.3618,46.0793,230200.0],["2025-10-06",46.3882,46.5825,44.8037,44.8536,222100.0],["2025-10-07",44.6543,45.2522,44.0863,44.3055,421400.0],["2025-10-08",44.5945,44.5945,43.598,44.0165,238000.0],["2025-10-09",43.9467,44.6144,43.598,44.4849,214700.0],["2025-10-10",44.7141,45.4116,43.8521,44.0663,191900.0],["2025-10-13",44.1859,46.0095,44.1062,45.9298,249600.0],["2025-10-14",45.2422,47.5442,45.2422,47.4645,210800.0],["2025-10-15",48.0723,48.7101,47.0459,47.4146,210900.0],["2025-10-16",47.5641,47.6139,45.5312,45.5511,172500.0],["2025-10-17",45.292,46.4181,44.4151,46.1889,188900.0],["2025-10-20",46.448,47.4794,46.448,47.1157,140800.0],["2025-10-21",46.9363,47.6139,46.7968,47.4246,107600.0],["2025-10-22",46.8167,47.2951,46.5178,47.0061,199000.0],["2025-10-23",47.0758,47.2951,46.5975,46.9762,107400.0],["2025-10-24",47.6239,48.2019,47.305,48.0225,132500.0],["2025-10-27",47.9428,49.5472,47.3,49.3579,261100.0],["2025-10-28",48.9393,49.9259,48.9393,49.3479,240600.0],["2025-10-29",49.4176,49.9907,48.3813,49.0888,290200.0],["2025-10-30",50.8228,54.7989,49.4924,49.5273,719000.0],["2025-10-31",49.029,49.2831,47.5801,47.9328,353600.0],["2025-11-03",47.6538,47.9627,45.1824,46.0594,337000.0],["2025-11-04",45.4714,45.8451,42.9153,43.02,374000.0],["2025-11-05",43.5382,44.2407,42.4918,43.4485,262900.0],["2025-11-06",42.6612,44.0464,42.4719,43.5282,259600.0],["2025-11-07",43.877,44.4051,42.4619,44.3154,265000.0],["2025-11-10",45.013,46.7171,44.4251,45.0628,153300.0],["2025-11-11",44.724,45.3668,43.5182,43.8272,126000.0],["2025-11-12",43.9467,45.0778,43.9467,44.3852,247300.0],["2025-11-13",44.3354,44.3354,42.6662,43.0997,194700.0],["2025-11-14",42.7609,44.156,42.3423,43.7474,157900.0],["2025-11-17",43.4684,43.9866,41.6647,41.7843,129200.0],["2025-11-18",41.8441,42.4121,41.3259,42.2227,212600.0],["2025-11-19",42.4719,42.5217,41.4156,42.0334,156100.0],["2025-11-20",42.9402,43.8471,42.5267,42.8904,342400.0],["2025-11-21",43.01,43.7973,42.0135,43.1495,236900.0],["2025-11-24",42.9901,44.3453,42.7808,44.1759,225600.0],["2025-11-25",44.4948,45.1027,44.0663,44.734,158600.0],["2025-11-26",44.7639,45.7255,44.6842,45.0031,262800.0],["2025-11-28",45.1824,45.3219,44.6543,44.6842,71600.0],["2025-12-01",44.1959,44.9532,43.4983,43.6976,215100.0],["2025-12-02",43.8172,44.2058,43.023,43.4983,160800.0],["2025-12-03",43.4983,45.023,43.3538,44.9532,196800.0],["2025-12-04",44.4849,46.5676,43.7674,46.2487,280200.0],["2025-12-05",45.9199,46.8795,45.8302,46.6174,301900.0],["2025-12-08",46.8765,46.8765,45.88,45.9099,265600.0],["2025-12-09",45.6309,46.9712,45.5093,46.2786,200500.0],["2025-12-10",46.0992,48.5557,45.864,47.9328,321500.0],["2025-12-11",47.6239,49.2084,47.0459,49.0489,351000.0],["2025-12-12",49.019,49.1287,47.1651,47.5339,388600.0],["2025-12-15",48.0223,48.6802,47.1153,47.504,227100.0],["2025-12-16",47.5937,48.6104,47.3495,47.7632,232100.0],["2025-12-17",47.9226,48.3562,45.8694,46.7266,259100.0],["2025-12-18",47.2947,48.6802,47.0156,47.504,287900.0],["2025-12-19",47.3645,48.0452,47.1751,47.3844,375700.0],["2025-12-22",47.5439,48.2914,47.2698,47.9824,154200.0],["2025-12-23",47.5439,48.4908,47.5439,48.411,366400.0],["2025-12-24",48.2117,48.5506,48.0721,48.2516,44600.0],["2025-12-26",48.411,48.8396,48.122,48.2217,106200.0],["2025-12-29",48.0722,48.3014,47.0455,47.9127,125700.0],["2025-12-30",47.7034,48.0721,47.3346,47.3844,120000.0],["2025-12-31",47.4741,47.7034,46.597,46.8462,124600.0],["2026-01-02",46.6867,47.6137,46.3329,47.2249,159100.0],["2026-01-05",47.4442,50.7832,47.4442,49.1187,338900.0],["2026-01-06",48.8396,50.0646,48.1718,49.5074,247000.0],["2026-01-07",49.3579,49.3878,47.494,48.3114,158400.0],["2026-01-08",47.9924,50.8032,47.7283,50.6836,320800.0],["2026-01-09",50.7135,51.4311,50.2351,51.2019,199900.0],["2026-01-12",50.5839,52.5375,49.0679,52.3481,207300.0],["2026-01-13",52.3979,52.8664,50.9527,52.4478,204500.0],["2026-01-14",52.3282,52.8564,51.4112,52.5674,168600.0],["2026-01-15",52.8166,54.9197,52.8166,54.3416,202700.0],["2026-01-16",54.501,54.81,53.7485,54.2519,190700.0],["2026-01-20",52.8465,54.1821,51.8298,53.8133,205100.0],["2026-01-21",54.0126,55.1987,53.6787,54.7402,208500.0],["2026-01-22",55.3483,56.1058,54.9197,55.3981,251900.0],["2026-01-23",55.0592,55.4978,54.192,55.0094,310000.0],["2026-01-26",55.0094,55.7768,54.1871,55.2187,191500.0],["2026-01-27",55.3881,55.6373,54.7901,55.3881,106300.0],["2026-01-28",55.8965,56.1108,55.0771,55.109,188800.0],["2026-01-29",55.4778,55.717,54.3216,54.9496,238100.0],["2026-01-30",54.222,55.9064,53.8731,55.2386,429100.0],["2026-02-02",55.3084,56.2752,54.8898,55.6672,187000.0],["2026-02-03",56.0161,56.0161,50.24,51.5009,376600.0],["2026-02-04",51.9494,52.8066,50.5859,52.3381,414700.0],["2026-02-05",50.8032,51.3414,45.6999,48.3612,665200.0],["2026-02-06",49.7666,51.3514,49.2134,50.8131,405200.0],["2026-02-09",50.8032,52.8265,50.8032,51.6903,274000.0],["2026-02-10",51.5906,51.8597,50.554,51.451,257600.0],["2026-02-11",51.5707,52.3381,50.6337,51.7501,281400.0],["2026-02-12",52.388,53.0957,50.9078,52.1388,284100.0],["2026-02-13",51.6105,52.079,50.0357,51.6803,145600.0],["2026-02-17",51.8099,52.1986,51.1421,51.77,179800.0],["2026-02-18",52.069,53.3249,52.069,52.5475,119300.0],["2026-02-19",51.8697,52.7568,51.0623,52.7169,161700.0],["2026-02-20",52.4478,53.1206,51.6604,53.0558,223500.0],["2026-02-23",52.5275,53.2153,51.162,52.2684,364500.0],["2026-02-24",52.2385,54.501,51.7999,54.1921,366900.0],["2026-02-25",54.82,56.7835,53.7236,56.2453,376400.0],["2026-02-26",56.5842,56.8384,54.0924,55.5974,274900.0],["2026-02-27",55.0193,55.0193,52.2883,53.6837,442700.0],["2026-03-02",52.5475,55.3881,52.2335,54.7702,263800.0],["2026-03-03",52.4378,54.1123,51.0125,53.604,308100.0],["2026-03-04",54.2519,54.9197,53.4545,54.501,328500.0],["2026-03-05",53.8033,54.4412,52.084,53.2352,365100.0],["2026-03-06",51.6604,51.6604,49.9261,51.0125,273100.0],["2026-03-09",50.0058,51.5607,49.0988,51.3913,271500.0],["2026-03-10",51.6205,52.5823,50.6238,51.3913,203800.0],["2026-03-11",50.8331,51.5009,49.9659,50.554,173900.0],["2026-03-12",49.338,50.1354,48.8895,50.1254,318300.0],["2026-03-13",50.5249,51.3588,49.9157,50.3651,261100.0],["2026-03-16",51.0043,51.8232,50.475,50.6647,214300.0],["2026-03-17",51.4237,51.958,50.9344,51.0442,249200.0],["2026-03-18",50.2752,50.9344,50.0954,50.1454,289600.0],["2026-03-19",49.2465,52.013,49.2465,51.983,328800.0],["2026-03-20",52.0629,52.2427,50.3251,50.7646,567900.0],["2026-03-23",52.4125,53.3213,51.5236,52.0629,253200.0],["2026-03-24",51.2839,52.2627,51.1441,51.8732,239300.0],["2026-03-25",52.8419,53.9405,52.6621,53.8107,186900.0],["2026-03-26",53.1515,54.5547,53.1515,54.3699,230200.0],["2026-03-27",53.9005,54.5497,52.1428,52.1528,172800.0],["2026-03-30",52.9318,53.9605,51.8432,52.2127,187200.0],["2026-03-31",53.2414,54.3699,51.9231,54.35,314600.0],["2026-04-01",55.4386,58.2799,55.0591,56.1277,519200.0],["2026-04-02",54.4299,55.3137,51.7833,55.2089,328400.0],["2026-04-06",55.2089,55.9629,54.6646,55.9179,259100.0],["2026-04-07",55.5684,56.637,54.8593,56.1976,284500.0],["2026-04-08",59.1038,60.1625,58.0851,59.3535,554800.0],["2026-04-09",58.9241,62.1699,58.9241,61.7804,507400.0],["2026-04-10",61.7305,61.9901,60.9914,61.8503,288000.0],["2026-04-13",60.9814,63.3683,60.9465,63.3584,323300.0],["2026-04-14",63.9176,65.6754,63.5881,64.8864,403300.0],["2026-04-15",64.6467,66.6341,64.4669,66.6042,331000.0],["2026-04-16",66.5942,67.488,65.8751,66.3245,289500.0],["2026-04-17",67.6029,68.7314,66.5642,66.6241,395100.0],["2026-04-20",66.5742,67.538,66.5742,66.6142,238200.0],["2026-04-21",66.7839,67.8875,65.5106,65.6953,270300.0],["2026-04-22",66.4044,69.7801,66.3894,67.5829,382700.0],["2026-04-23",67.6328,68.3419,66.5143,66.8539,187400.0],["2026-04-24",67.0436,68.0723,66.1248,67.6928,209400.0],["2026-04-27",67.6328,68.5417,67.6328,68.0923,276200.0],["2026-04-28",67.3732,67.6229,65.6754,66.8239,313100.0],["2026-04-29",66.774,66.774,64.8714,64.9962,493200.0],["2026-04-30",64.8664,68.5017,62.3996,67.2633,574000.0],["2026-05-01",67.4231,68.252,63.5881,65.4057,525300.0],["2026-05-04",65.2959,67.8825,65.2959,67.4631,433000.0],["2026-05-05",67.9225,68.302,67.0935,68.252,333100.0],["2026-05-06",69.051,69.3806,67.6229,67.8026,269100.0],["2026-05-07",67.7327,67.9824,66.3245,66.4444,245100.0],["2026-05-08",67.1135,68.9112,66.2346,68.5417,259300.0],["2026-05-11",68.9611,73.0059,68.9112,72.2868,529400.0],["2026-05-12",71.6277,72.202,69.041,70.4392,290500.0],["2026-05-13",70.3394,71.2032,69.7901,70.1296,506100.0],["2026-05-14",70.3094,71.1483,69.4705,71.1283,406100.0],["2026-05-15",70.0597,70.5191,67.1535,68.7314,294400.0],["2026-05-18",68.7314,71.0484,68.1771,69.2508,348800.0],["2026-05-19",68.6116,68.9811,67.6029,68.0223,385800.0],["2026-05-20",68.6216,71.378,67.9774,71.0285,661500.0],["2026-05-21",70.1796,72.5265,69.5404,72.4766,405900.0],["2026-05-22",73.4953,74.4241,71.4379,71.4879,529400.0],["2026-05-26",72.4866,76.032,71.7076,75.3829,619500.0],["2026-05-27",75.2331,75.6725,73.4953,74.4041,664000.0],["2026-05-28",73.755,73.9647,72.1271,72.6164,358600.0],["2026-05-29",72.956,73.0608,71.6577,72.2169,409900.0],["2026-06-01",71.9273,73.1258,71.2782,72.207,295600.0],["2026-06-02",72.207,73.695,72.167,72.6064,272600.0],["2026-06-03",73.1557,73.1557,70.5591,72.167,455300.0],["2026-06-04",72.4167,75.8922,72.4067,75.7224,327600.0],["2026-06-05",74.6039,75.0932,72.7762,73.9048,306200.0],["2026-06-08",76.1219,77.2804,74.6937,76.9309,484500.0],["2026-06-09",78.0095,78.8983,75.6026,77.2405,361700.0],["2026-06-10",76.3916,78.5188,75.3479,75.9821,257400.0],["2026-06-11",77.0307,78.9582,75.8822,77.6,340600.0],["2026-06-12",77.73,79.15,76.9,78.54,246300.0],["2026-06-15",80.04,83.803,79.14,80.57,871300.0],["2026-06-16",81.37,82.94,80.92,82.33,397000.0],["2026-06-17",82.88,85.73,82.59,82.72,470600.0],["2026-06-18",75.88,76.135,69.52,75.15,2999600.0],["2026-06-22",74.96,75.84,73.4,73.89,718600.0],["2026-06-23",71.83,74.54,71.81,73.01,443100.0],["2026-06-24",72.89,72.9,69.97,70.38,605700.0],["2026-06-25",71.33,72.47,69.29,69.77,741300.0],["2026-06-26",71.79,73.0,70.295,72.2,1412900.0],["2026-06-29",72.65,73.0,69.92,71.17,447900.0],["2026-06-30",71.28,71.98,70.48,71.52,467600.0],["2026-07-01",71.33,74.19,70.985,71.98,474000.0],["2026-07-02",73.29,75.145,72.07,73.09,388400.0],["2026-07-06",73.8,79.43,72.66,79.15,729874.962047],["2026-07-07",78.31,79.26,77.54,78.28,448311.271264],["2026-07-08",77.85,79,76.9301,77.39,311153.694091],["2026-07-09",78.28,81.06,77.91,80.38,395627.662199],["2026-07-10",81.31,82.4974,81.31,81.66,430771.834293],["2026-07-13",81.4,81.625,78.21,78.81,416119.638052],["2026-07-14",78.94,81.172,78.94,80.62,340955.801745],["2026-07-15",82.23,83.2,81.14,83.07,389469.951176],["2026-07-16",82.46,83.94,81.3255,83.27,492914.43684],["2026-07-17",81.18,83.575,79.75,82.79,335474.729619],["2026-07-20",83.33,84.3099,82.05,82.15,284415.801325],["2026-07-21",82.68,84.97,82.6,83.95,353824.121551],["2026-07-22",83.11,85.059,81.99,82.32,329337.742571],["2026-07-23",80.67,81.85,80.04,80.23,319781.962812],["2026-07-24",81.02,81.41,79.32,80.88,238649.660934],["2026-07-27",82.44,84.4,81.76,82.85,345272.777334],["2026-07-28",82.56,83.46,81.18,82.5,346395.01457],["2026-07-29",81.87,83.46,79,80.83,979962.420918],["2026-07-30",83.09,86.43,79.83,83.95,512224.807134],["2026-07-31",83.99,88.2997,81.97,86.49,566220.610681],["2026-08-03",86.76,90.12,86.5,89.78,581450.709613],["2026-08-04",90.69,92.67,90.07,91.92,493082.044644],["2026-08-05",92.73,93.6099,90.72,91.41,377778.259977],["2026-08-06",90.75,93.6099,90.0738,91.56,288242.398778],["2026-08-07",92.06,93.27,89.29,89.85,291549.449305],["2026-08-10",89.29,90.85,88.71,90.62,98483.475131],["2026-08-11",90.92,93.2933,90.625,91.55,292517.612976],["2026-08-12",92.32,92.55,91.04,92.19,448142.035321],["2026-08-13",92.6,93.22,90.91,93.16,395624.930246],["2026-08-14",92.41,93.82,91.34,92.51,272646.585741],["2026-08-17",92.44,93.5222,91.52,92.99,310062.785991],["2026-08-18",92.06,92.09,90.155,91.83,269559.018638],["2026-08-19",92.68,93.015,90.785,91.04,317505.543112],["2026-08-20",91.16,92.25,90.34,90.85,229051.413702],["2026-08-21",91.77,93.06,91.455,92.3,328870.749765],["2026-08-24",91.96,93.78,91.65,91.9,229620.234769],["2026-08-25",92.8,94.11,92.43,93.48,326444.658939],["2026-08-26",93.88,96,93.42,95.65,342371.92153],["2026-08-27",95.81,98.3,95.81,97.31,285227.703604],["2026-08-28",97.92,98.52,95.37,95.76,352301.773485],["2026-08-31",95.78,96.19,93.675,94.2,560590.42326],["2026-09-01",93.5,94.47,89.9,90.08,476319.112882],["2026-09-02",90.28,92.69,89.38,90.01,700068.153705],["2026-09-03",91.01,92.78,90.81,92.24,458481.147321],["2026-09-04",90.58,93.67,90.32,93.58,385391.518454],["2026-09-08",93.71,94.65,91.77,92.15,427129.157552],["2026-09-09",91.89,93.6,90.84,92.5,316303.010988],["2026-09-10",91.81,93.99,91.57,92.05,276923.399895],["2026-09-11",93.65,94.06,90.88,91.02,267522.906018],["2026-09-14",90.46,91.675,87.55,88.92,680174.674797]]}