{"t":"CHCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-20",9.4028,9.4028,9.4028,9.4028,0.0],["2015-05-21",9.4028,9.7739,9.4028,9.7739,1118400.0],["2015-05-22",9.7739,10.0214,9.7739,9.9224,239700.0],["2015-05-26",9.8977,10.0461,9.8977,9.9719,181500.0],["2015-05-27",9.9719,10.1397,9.9471,9.9471,114500.0],["2015-05-28",9.9372,9.9768,9.675,9.7244,65500.0],["2015-05-29",9.77,9.8234,9.6997,9.6997,77300.0],["2015-06-01",9.6997,9.7244,9.5166,9.576,31700.0],["2015-06-02",9.6007,9.8977,9.5512,9.8531,62400.0],["2015-06-03",9.8729,9.8878,9.6007,9.7987,205200.0],["2015-06-04",9.7987,10.0862,9.5314,9.6007,182100.0],["2015-06-05",9.5562,9.5562,9.1108,9.4374,211800.0],["2015-06-08",9.4275,9.4275,9.1553,9.2197,91200.0],["2015-06-09",9.185,9.4077,9.1801,9.2345,75400.0],["2015-06-10",9.2761,9.4077,9.1232,9.3038,83600.0],["2015-06-11",9.3731,9.3879,9.0613,9.2543,138200.0],["2015-06-12",9.3038,9.4226,9.0613,9.4226,69100.0],["2015-06-15",9.3533,9.5735,9.3285,9.4176,79800.0],["2015-06-16",9.3582,9.4919,9.2345,9.383,43500.0],["2015-06-17",9.5265,9.5265,9.4028,9.4226,57800.0],["2015-06-18",9.4676,9.6552,9.3434,9.3978,155000.0],["2015-06-19",9.4275,9.5018,9.3577,9.4869,50400.0],["2015-06-22",9.477,9.4919,9.4077,9.4374,38700.0],["2015-06-23",9.4275,9.5018,9.4275,9.4919,58400.0],["2015-06-24",9.477,9.477,9.4226,9.4572,35100.0],["2015-06-25",9.4523,9.4572,9.383,9.4275,55200.0],["2015-06-26",9.4919,9.5809,9.4275,9.5809,77100.0],["2015-06-29",9.482,9.5166,9.4028,9.4374,40700.0],["2015-06-30",9.5215,9.5463,9.4077,9.5265,10000.0],["2015-07-01",9.5265,9.5314,9.3533,9.4374,50000.0],["2015-07-02",9.4275,9.5265,9.4028,9.4473,20200.0],["2015-07-06",9.482,9.4869,9.4077,9.4622,38400.0],["2015-07-07",9.4424,9.5463,9.381,9.4374,62600.0],["2015-07-08",9.4275,9.5265,9.383,9.4721,22100.0],["2015-07-09",9.4968,9.4968,9.4057,9.4077,10200.0],["2015-07-10",9.4052,9.4968,9.3879,9.4127,17800.0],["2015-07-13",9.4473,9.4473,9.3978,9.3978,14900.0],["2015-07-14",9.3929,9.4458,9.3929,9.4127,26700.0],["2015-07-15",9.5512,9.5512,9.3978,9.4275,18200.0],["2015-07-16",9.4424,9.4424,9.3978,9.3978,27300.0],["2015-07-17",9.4226,9.477,9.3978,9.4077,143000.0],["2015-07-20",9.4275,9.4275,9.3978,9.4028,31300.0],["2015-07-21",9.4122,9.4622,9.3483,9.4473,106200.0],["2015-07-22",9.4473,9.477,9.3978,9.3978,16400.0],["2015-07-23",9.378,9.4176,9.378,9.3978,24800.0],["2015-07-24",9.3978,9.4077,9.3978,9.4077,10100.0],["2015-07-27",9.3968,9.4003,9.2147,9.2989,21200.0],["2015-07-28",9.3285,9.4176,9.3038,9.383,37900.0],["2015-07-29",9.3582,9.383,9.0861,9.1207,33700.0],["2015-07-30",9.1157,9.2791,9.1083,9.1504,31900.0],["2015-07-31",9.1751,9.3483,9.1306,9.3384,11100.0],["2015-08-03",9.3335,9.3582,9.2593,9.3137,63500.0],["2015-08-04",9.3285,9.3632,9.2989,9.2989,111300.0],["2015-08-05",9.2791,9.2791,9.1801,9.2692,15700.0],["2015-08-06",9.2543,9.2543,9.0316,9.0811,10800.0],["2015-08-07",9.0514,9.0564,8.7129,9.0168,41600.0],["2015-08-10",8.997,9.0564,8.9673,8.9821,40900.0],["2015-08-11",8.9871,9.0069,8.8139,8.8584,59300.0],["2015-08-12",8.8584,8.9821,8.7446,8.9524,44800.0],["2015-08-13",8.9326,8.9574,8.9029,8.9326,23400.0],["2015-08-14",8.9178,9.0069,8.8733,8.9425,33400.0],["2015-08-17",8.9524,8.9574,8.8831,8.9079,45500.0],["2015-08-18",8.9039,8.9787,8.8889,8.9588,13300.0],["2015-08-19",8.9538,8.9663,8.8116,8.9089,22400.0],["2015-08-20",8.8889,9.0037,8.8839,8.9388,48700.0],["2015-08-21",8.9239,8.9787,8.8341,8.9638,40400.0],["2015-08-24",8.854,8.9189,8.8091,8.9189,80500.0],["2015-08-25",9.0685,9.0685,8.8291,8.9588,28400.0],["2015-08-26",9.0535,9.0535,8.8091,8.8989,50800.0],["2015-08-27",8.9488,9.0286,8.879,8.9787,86500.0],["2015-08-28",8.9737,9.0136,8.9288,8.9887,73500.0],["2015-08-31",8.9877,9.0535,8.9588,9.0236,58500.0],["2015-09-01",8.9737,9.0286,8.9737,8.9787,33200.0],["2015-09-02",8.9588,8.9987,8.9588,8.9887,7800.0],["2015-09-03",9.0186,9.0835,9.0136,9.0835,10100.0],["2015-09-04",8.9987,9.0136,8.869,9.0037,26500.0],["2015-09-08",8.9787,9.0286,8.879,9.0037,58800.0],["2015-09-09",9.0286,9.0286,8.7543,8.844,21000.0],["2015-09-10",8.8041,9.0286,8.7642,8.9887,75400.0],["2015-09-11",8.9787,9.0286,8.8341,8.8889,31100.0],["2015-09-14",8.869,8.9787,8.8341,8.9288,42600.0],["2015-09-15",8.874,8.9987,8.874,8.9588,31200.0],["2015-09-16",8.9837,8.9837,8.5797,8.6046,65500.0],["2015-09-17",8.6345,8.7692,8.5797,8.6246,83900.0],["2015-09-18",8.6794,8.8391,8.3602,8.445,200600.0],["2015-09-21",8.455,8.4699,8.2405,8.3203,32600.0],["2015-09-22",8.3153,8.3452,8.2554,8.3203,25500.0],["2015-09-23",8.2824,8.5797,8.2824,8.4899,29300.0],["2015-09-24",8.4699,8.5647,8.46,8.5198,15600.0],["2015-09-25",8.5298,8.5398,8.036,8.1956,26700.0],["2015-09-28",8.2255,8.2255,8.0759,8.2056,23200.0],["2015-09-29",8.2704,8.2704,8.0659,8.0759,10000.0],["2015-09-30",8.0709,8.1307,7.7865,7.9312,120400.0],["2015-10-01",7.9811,8.1557,7.8963,7.9811,42400.0],["2015-10-02",7.9911,8.0759,7.9312,7.9711,29800.0],["2015-10-05",8.011,8.2554,8.011,8.1058,49400.0],["2015-10-06",8.1307,8.3253,8.011,8.2405,226800.0],["2015-10-07",8.2305,9.0211,8.2305,8.7094,72800.0],["2015-10-08",8.6794,8.9288,8.6784,8.8889,47600.0],["2015-10-09",8.879,8.9338,8.6196,8.9288,67700.0],["2015-10-12",8.8889,9.0012,8.8391,8.9588,113300.0],["2015-10-13",8.9787,9.0236,8.8964,9.0037,15200.0],["2015-10-14",9.0186,9.0735,8.9787,9.0336,27600.0],["2015-10-15",9.0486,9.3528,9.0486,9.278,27700.0],["2015-10-16",9.268,9.283,9.1508,9.283,83900.0],["2015-10-19",9.293,9.4775,9.288,9.4476,162900.0],["2015-10-20",9.3379,9.5274,9.293,9.3279,83700.0],["2015-10-21",9.3628,9.5723,9.2281,9.4376,319800.0],["2015-10-22",9.4775,9.6272,8.5872,9.0885,1284700.0],["2015-10-23",9.1583,9.278,9.0037,9.2281,28100.0],["2015-10-26",9.278,9.3279,9.091,9.2231,34000.0],["2015-10-27",9.2531,9.298,8.8341,9.2331,57700.0],["2015-10-28",9.2082,9.3778,9.1433,9.1783,85700.0],["2015-10-29",9.1633,9.2082,9.0386,9.0835,13800.0],["2015-10-30",9.1034,9.1608,8.9338,9.1334,105900.0],["2015-11-02",9.0835,9.3404,9.0186,9.2331,35200.0],["2015-11-03",9.2531,9.3229,9.1284,9.1683,28500.0],["2015-11-04",9.1783,9.2032,9.0535,9.1683,38300.0],["2015-11-05",9.1733,9.2132,9.1119,9.1334,8000.0],["2015-11-06",9.0984,9.1962,9.0037,9.1084,19200.0],["2015-11-09",9.0984,9.1383,9.0486,9.1184,20600.0],["2015-11-10",9.1234,9.2631,8.9588,9.2231,139100.0],["2015-11-11",9.2032,9.2231,9.0146,9.1034,14600.0],["2015-11-12",9.0785,9.0984,8.9887,9.0286,11300.0],["2015-11-13",8.8291,9.2281,8.7792,8.9787,75400.0],["2015-11-16",8.9388,9.1483,8.8939,9.1284,43000.0],["2015-11-17",9.1334,9.4476,9.1184,9.298,84700.0],["2015-11-18",9.3005,9.5576,9.1631,9.3921,253100.0],["2015-11-19",9.3718,9.5194,9.3718,9.4889,25300.0],["2015-11-20",9.4838,9.4838,9.1631,9.214,27900.0],["2015-11-23",9.2191,9.4532,9.1071,9.214,322900.0],["2015-11-24",9.2038,9.3871,9.1631,9.2649,24500.0],["2015-11-25",9.2751,9.5347,9.2725,9.5092,84000.0],["2015-11-27",9.4889,9.6721,9.4685,9.6721,21700.0],["2015-11-30",9.5805,9.6721,9.5092,9.5296,26800.0],["2015-12-01",9.5449,9.6161,9.5449,9.5652,13800.0],["2015-12-02",9.5866,9.5866,9.3718,9.4685,23300.0],["2015-12-03",9.5296,9.5601,9.3158,9.3412,29500.0],["2015-12-04",9.326,9.4685,9.326,9.4634,7400.0],["2015-12-07",9.443,9.4685,9.27,9.3158,26600.0],["2015-12-08",9.3107,9.4201,9.2445,9.3005,41000.0],["2015-12-09",9.1987,9.3361,9.1987,9.2394,44100.0],["2015-12-10",9.27,9.4685,9.1173,9.2038,43600.0],["2015-12-11",9.2445,9.4685,9.1427,9.2751,59900.0],["2015-12-14",9.3005,9.438,9.1529,9.2598,104900.0],["2015-12-15",9.3871,9.6772,9.3616,9.5092,84400.0],["2015-12-16",9.4074,9.6874,9.4074,9.6161,86400.0],["2015-12-17",9.6569,9.6925,9.4481,9.4685,30000.0],["2015-12-18",9.4634,9.7332,9.3921,9.7281,418800.0],["2015-12-21",9.6823,9.7587,9.4023,9.5194,47600.0],["2015-12-22",9.4685,9.4685,9.4227,9.4227,21700.0],["2015-12-23",9.4329,9.4838,9.382,9.4023,15400.0],["2015-12-24",9.4278,9.5041,9.27,9.3361,29700.0],["2015-12-28",9.2852,9.5652,9.2801,9.4023,21200.0],["2015-12-29",9.4176,9.5194,9.2191,9.4074,40800.0],["2015-12-30",9.4125,9.4176,9.27,9.3667,28600.0],["2015-12-31",9.3412,9.4431,9.3163,9.382,40500.0],["2016-01-04",9.27,9.4176,9.214,9.4074,17300.0],["2016-01-05",9.3361,9.4431,9.3183,9.4074,8300.0],["2016-01-06",9.3514,9.4176,9.3514,9.4023,11300.0],["2016-01-07",9.3361,9.3916,9.1885,9.2598,25700.0],["2016-01-08",9.2445,9.2751,8.9747,9.1122,35300.0],["2016-01-11",9.1173,9.1478,8.9442,9.0714,49500.0],["2016-01-12",9.0969,9.1325,8.7813,8.9696,65400.0],["2016-01-13",8.9645,8.99,8.5522,8.6896,53800.0],["2016-01-14",8.7502,8.7558,8.5563,8.5827,28800.0],["2016-01-15",8.4707,8.5471,8.3995,8.5166,52700.0],["2016-01-19",8.5726,8.6286,8.3577,8.4351,24900.0],["2016-01-20",8.3588,8.5675,8.0788,8.3384,86300.0],["2016-01-21",8.3384,8.7151,8.29,8.5166,35100.0],["2016-01-22",8.5878,8.8729,8.5777,8.8729,33200.0],["2016-01-25",8.7965,9.158,8.7965,9.0918,31200.0],["2016-01-26",9.0511,9.1376,9.0358,9.1325,19800.0],["2016-01-27",9.1071,9.1376,8.9747,9.1071,14900.0],["2016-01-28",9.1325,9.2903,9.102,9.2343,79200.0],["2016-01-29",9.2649,9.4278,9.2649,9.4278,20300.0],["2016-02-01",9.4532,9.4583,9.3158,9.3921,22200.0],["2016-02-02",9.2852,9.3667,9.0562,9.2242,20500.0],["2016-02-03",9.2394,9.4278,9.1427,9.1529,12200.0],["2016-02-04",9.1733,9.3514,9.1733,9.2852,24800.0],["2016-02-05",9.2191,9.3025,8.9849,9.0256,18500.0],["2016-02-08",8.9849,9.1071,8.6387,8.7151,13600.0],["2016-02-09",8.654,9.0816,8.4555,9.0765,31100.0],["2016-02-10",9.0969,9.3514,9.0002,9.3412,27100.0],["2016-02-11",9.214,9.214,8.7864,8.8322,19200.0],["2016-02-12",8.8067,8.9544,8.7304,8.9085,8800.0],["2016-02-16",8.99,9.158,8.8678,9.0918,27200.0],["2016-02-17",9.1064,9.356,9.1064,9.356,7600.0],["2016-02-18",9.2988,9.4496,9.2884,9.304,12600.0],["2016-02-19",9.252,9.2936,9.0544,9.2728,9200.0],["2016-02-22",9.3196,9.356,9.252,9.356,21100.0],["2016-02-23",9.3612,9.4184,9.1012,9.3612,16900.0],["2016-02-24",9.2936,9.4132,9.2572,9.3092,15600.0],["2016-02-25",9.3352,9.3612,9.3092,9.3404,15800.0],["2016-02-26",9.1064,9.3196,9.1064,9.2416,16300.0],["2016-02-29",9.2676,9.4132,9.2312,9.3456,14000.0],["2016-03-01",9.3872,9.616,9.3872,9.5172,18000.0],["2016-03-02",9.5328,9.694,9.4964,9.694,57500.0],["2016-03-03",9.7252,9.8449,9.7252,9.8293,51300.0],["2016-03-04",9.8345,9.861,9.7876,9.8033,23000.0],["2016-03-07",9.7356,9.7783,9.6992,9.772,48000.0],["2016-03-08",9.7616,9.8813,9.7304,9.8813,54300.0],["2016-03-09",9.8709,9.8865,9.798,9.798,38400.0],["2016-03-10",9.8449,9.8657,9.5744,9.6524,32500.0],["2016-03-11",9.772,9.8475,9.7512,9.7772,34100.0],["2016-03-14",9.7824,9.8709,9.7772,9.8033,65200.0],["2016-03-15",9.8293,9.8345,9.7252,9.7928,50200.0],["2016-03-16",9.8189,9.8657,9.7824,9.798,70600.0],["2016-03-17",9.8137,9.9021,9.7824,9.8709,91700.0],["2016-03-18",9.9333,10.0841,9.3976,9.4132,468000.0],["2016-03-21",9.4236,9.6576,9.4236,9.538,116800.0],["2016-03-22",9.486,9.616,9.408,9.5276,71800.0],["2016-03-23",9.5172,9.8501,9.5172,9.7564,69600.0],["2016-03-24",9.7252,9.8709,9.6399,9.8657,25300.0],["2016-03-28",9.8813,9.8813,9.731,9.7616,82400.0],["2016-03-29",9.7096,9.8293,9.6472,9.7616,96700.0],["2016-03-30",9.8032,9.8032,9.6368,9.668,96200.0],["2016-03-31",9.6836,9.7252,9.5432,9.616,61600.0],["2016-04-01",9.4288,9.59,9.3352,9.4288,107800.0],["2016-04-04",9.4132,9.5094,9.3976,9.4704,39400.0],["2016-04-05",9.3924,9.4964,9.2312,9.278,42500.0],["2016-04-06",9.356,9.512,9.2624,9.2936,162900.0],["2016-04-07",9.2156,9.3352,9.2052,9.2676,1263500.0],["2016-04-08",9.3196,9.3872,9.2629,9.2676,342000.0],["2016-04-11",9.33,9.486,9.278,9.4392,145700.0],["2016-04-12",9.4392,9.538,9.33,9.486,295800.0],["2016-04-13",9.5068,9.6888,9.4652,9.4912,230400.0],["2016-04-14",9.4964,9.72,9.4392,9.6576,87400.0],["2016-04-15",9.6732,9.6888,9.4288,9.4288,219500.0],["2016-04-18",9.4808,9.6212,9.3664,9.5536,126800.0],["2016-04-19",9.5848,9.5848,9.3929,9.46,104100.0],["2016-04-20",9.4756,9.564,9.2988,9.3612,103400.0],["2016-04-21",9.382,9.4704,9.2915,9.3768,62800.0],["2016-04-22",9.356,9.4808,9.3092,9.4704,39400.0],["2016-04-25",9.5167,9.5328,9.4298,9.5172,44100.0],["2016-04-26",9.5172,9.6732,9.4652,9.6472,125800.0],["2016-04-27",9.642,9.7668,9.5796,9.6888,67600.0],["2016-04-28",9.6732,9.7876,9.564,9.5692,28200.0],["2016-04-29",9.6004,9.6004,9.4132,9.4652,88300.0],["2016-05-02",9.4756,9.5328,9.4392,9.4496,77600.0],["2016-05-03",9.4444,9.5328,9.3456,9.4652,99600.0],["2016-05-04",9.5068,9.9333,9.5068,9.8813,149500.0],["2016-05-05",9.8657,10.0113,9.6472,9.9645,133200.0],["2016-05-06",9.9853,10.1153,9.6992,10.0997,61000.0],["2016-05-09",10.1153,10.1673,9.8345,9.8501,67200.0],["2016-05-10",9.8813,9.9723,9.7876,9.8709,50600.0],["2016-05-11",9.8709,9.8709,9.5432,9.6004,61800.0],["2016-05-12",9.616,9.6368,9.5276,9.6368,60100.0],["2016-05-13",9.564,9.8293,9.4548,9.8293,66300.0],["2016-05-16",9.8033,9.8709,9.668,9.8033,87300.0],["2016-05-17",9.7824,9.8163,9.6264,9.7512,69200.0],["2016-05-18",9.8096,9.8096,9.661,9.7035,75700.0],["2016-05-19",9.661,9.7088,9.5814,9.6769,53600.0],["2016-05-20",9.6934,9.6982,9.6185,9.6822,42900.0],["2016-05-23",9.6875,9.7672,9.6557,9.7512,49700.0],["2016-05-24",9.7512,9.8415,9.7465,9.8149,52900.0],["2016-05-25",9.8171,9.8202,9.7035,9.7672,37900.0],["2016-05-26",9.8415,9.8999,9.7884,9.8521,50300.0],["2016-05-27",9.868,9.868,9.7141,9.7937,78400.0],["2016-05-31",9.8415,9.9211,9.704,9.9052,40600.0],["2016-06-01",9.8468,9.9901,9.8468,9.9795,28500.0],["2016-06-02",9.9689,10.0326,9.9264,10.0007,34900.0],["2016-06-03",10.0007,10.3882,9.953,10.367,99900.0],["2016-06-06",10.4095,10.6059,10.4095,10.5899,131500.0],["2016-06-07",10.5475,10.6059,10.4891,10.5316,48700.0],["2016-06-08",10.574,10.574,10.4838,10.4891,29400.0],["2016-06-09",10.4997,10.5316,10.4052,10.4891,56500.0],["2016-06-10",10.4679,10.5899,10.4625,10.5369,40500.0],["2016-06-13",10.5369,10.574,10.1387,10.2237,76700.0],["2016-06-14",10.1812,10.3511,10.1812,10.2237,54600.0],["2016-06-15",10.3298,10.5103,10.2024,10.436,36800.0],["2016-06-16",10.3829,10.4997,10.3829,10.4891,49600.0],["2016-06-17",10.4572,10.7067,10.367,10.7067,167900.0],["2016-06-20",10.7014,10.7864,10.574,10.6908,134300.0],["2016-06-21",10.728,10.8182,10.643,10.8182,123600.0],["2016-06-22",10.7598,10.8819,10.6855,10.8766,76600.0],["2016-06-23",10.935,11.0518,10.7651,10.8925,163900.0],["2016-06-24",10.6696,10.8872,10.3298,10.5316,1147900.0],["2016-06-27",10.5316,10.8288,10.5316,10.7864,103300.0],["2016-06-28",10.8554,11.3119,10.7917,11.2322,126700.0],["2016-06-29",11.2588,11.2588,11.1208,11.1526,106100.0],["2016-06-30",11.1526,11.3517,11.073,11.2216,163500.0],["2016-07-01",11.2163,11.6197,11.2163,11.5348,106000.0],["2016-07-05",11.5879,11.6967,11.4127,11.4658,187700.0],["2016-07-06",11.3596,11.71,11.3596,11.5667,146100.0],["2016-07-07",11.5454,11.6251,11.4021,11.4287,94500.0],["2016-07-08",11.5242,11.6091,11.4923,11.5985,57800.0],["2016-07-11",11.5879,11.6941,11.5507,11.572,70000.0],["2016-07-12",11.6144,11.8427,11.5614,11.6569,62100.0],["2016-07-13",11.6941,11.6994,11.5507,11.5826,45900.0],["2016-07-14",11.6091,11.6091,11.1845,11.2482,88400.0],["2016-07-15",11.3172,11.5295,11.1048,11.4764,130500.0],["2016-07-18",11.4499,11.6941,11.4074,11.6569,85700.0],["2016-07-19",11.7047,11.7047,11.5348,11.6091,37900.0],["2016-07-20",11.6091,12.209,11.572,11.9382,192000.0],["2016-07-21",11.8639,12.1983,11.8374,12.1718,203100.0],["2016-07-22",12.1453,12.3576,12.1293,12.3523,73400.0],["2016-07-25",12.3682,12.4531,12.2833,12.3576,261400.0],["2016-07-26",12.4001,12.4001,12.14,12.1983,133300.0],["2016-07-27",12.209,12.209,11.7949,11.9329,84400.0],["2016-07-28",11.8905,12.1718,11.8905,12.0444,45300.0],["2016-07-29",12.0709,12.3417,12.0603,12.2037,43700.0],["2016-08-01",12.2727,12.2727,12.1134,12.2302,28800.0],["2016-08-02",12.262,12.3788,12.1346,12.3257,71800.0],["2016-08-03",12.3523,12.4319,12.2355,12.278,64000.0],["2016-08-04",12.3151,12.416,12.1718,12.3788,63800.0],["2016-08-05",12.3948,12.554,12.3841,12.3948,73200.0],["2016-08-08",12.5168,12.5168,12.278,12.3841,38800.0],["2016-08-09",12.4107,12.5487,12.3417,12.4956,63600.0],["2016-08-10",12.5381,12.5832,12.2939,12.4213,65700.0],["2016-08-11",12.4903,12.4903,12.1506,12.2673,55300.0],["2016-08-12",12.3682,12.4531,12.2302,12.3629,136900.0],["2016-08-15",12.4213,12.4531,12.14,12.1559,174100.0],["2016-08-16",12.2355,12.2355,12.0709,12.1559,82500.0],["2016-08-17",12.2925,12.3626,11.9524,12.3572,77600.0],["2016-08-18",12.4112,12.5084,12.1899,12.4922,117900.0],["2016-08-19",12.5138,12.5138,12.368,12.4166,62700.0],["2016-08-22",12.4004,12.4976,12.3356,12.4004,31100.0],["2016-08-23",12.422,12.5138,12.3464,12.3572,31900.0],["2016-08-24",12.3626,12.3626,12.2385,12.3195,30200.0],["2016-08-25",12.3248,12.4814,12.1791,12.3626,36100.0],["2016-08-26",12.3626,12.449,11.9416,11.9847,73000.0],["2016-08-29",11.8768,12.2493,11.785,12.1575,66300.0],["2016-08-30",12.2007,12.3087,12.0981,12.2493,33400.0],["2016-08-31",12.2493,12.422,12.1899,12.4004,69600.0],["2016-09-01",12.368,12.4166,12.2331,12.4112,62200.0],["2016-09-02",12.4598,12.7508,12.3572,12.3896,32100.0],["2016-09-06",12.4328,12.4652,12.2763,12.4652,40600.0],["2016-09-07",12.4112,12.449,12.1197,12.4166,56100.0],["2016-09-08",12.4004,12.4004,12.1737,12.2817,41800.0],["2016-09-09",12.1953,12.1953,11.5583,11.6716,85700.0],["2016-09-12",11.6392,11.8336,11.6392,11.8012,34500.0],["2016-09-13",11.7418,11.7904,11.6284,11.6662,74600.0],["2016-09-14",11.6284,11.731,11.4935,11.5529,41200.0],["2016-09-15",11.5853,11.6608,11.5151,11.5421,124200.0],["2016-09-16",11.4665,11.5259,11.094,11.3693,531700.0],["2016-09-19",11.4665,11.8768,11.4665,11.6446,253600.0],["2016-09-20",11.7418,11.9901,11.5043,11.596,137900.0],["2016-09-21",11.6878,12.0873,11.6392,12.0711,48200.0],["2016-09-22",12.1467,12.4598,12.0819,12.422,41200.0],["2016-09-23",12.4166,12.4166,12.2061,12.3734,33500.0],["2016-09-26",12.4004,12.4328,12.2763,12.2871,33700.0],["2016-09-27",12.3033,12.3033,11.9847,12.0387,31600.0],["2016-09-28",12.0495,12.0819,11.8714,11.9578,51500.0],["2016-09-29",11.8822,11.947,11.7688,11.7958,37700.0],["2016-09-30",11.7634,11.92,11.731,11.8336,50200.0],["2016-10-03",11.7958,11.8336,11.6824,11.7418,37600.0],["2016-10-04",11.7094,11.7094,11.4341,11.5853,39600.0],["2016-10-05",11.5637,11.6797,11.3963,11.6338,51600.0],["2016-10-06",11.6554,12.0063,11.5205,11.8282,55500.0],["2016-10-07",11.9254,12.2763,11.9146,12.2385,45400.0],["2016-10-10",12.3087,12.3572,12.0927,12.1899,43800.0],["2016-10-11",12.2277,12.2277,11.6284,11.7094,98500.0],["2016-10-12",11.7418,11.866,11.7332,11.785,19100.0],["2016-10-13",11.7472,11.8606,11.7472,11.7742,28300.0],["2016-10-14",11.8282,12.2709,11.7958,12.1143,49300.0],["2016-10-17",12.1737,12.1845,11.9793,11.9901,20200.0],["2016-10-18",12.0927,12.2547,11.9686,12.1845,35200.0],["2016-10-19",12.2331,12.4922,12.2007,12.4112,39400.0],["2016-10-20",12.5894,12.5894,12.3896,12.5084,42000.0],["2016-10-21",12.4436,12.6866,12.4436,12.6596,35000.0],["2016-10-24",12.6812,12.7891,12.6218,12.6973,87400.0],["2016-10-25",12.7135,12.7243,12.665,12.7135,37300.0],["2016-10-26",12.6866,12.7243,12.5354,12.665,85200.0],["2016-10-27",12.6865,12.6865,12.1197,12.1521,74500.0],["2016-10-28",12.1629,12.1721,11.9092,12.0495,55600.0],["2016-10-31",12.0765,12.1197,11.8768,12.0819,47200.0],["2016-11-01",12.0873,12.1683,11.9254,12.1197,56800.0],["2016-11-02",12.1737,12.1737,12.0117,12.0387,39400.0],["2016-11-03",12.0711,12.1143,12.0117,12.0549,34400.0],["2016-11-04",12.0549,12.1683,12.0279,12.1035,47200.0],["2016-11-07",12.2223,12.3464,12.1305,12.2817,75100.0],["2016-11-08",12.2817,12.4274,12.2277,12.2763,78600.0],["2016-11-09",12.0657,12.341,12.0441,12.1359,115400.0],["2016-11-10",12.1845,12.1845,11.5259,11.5799,97900.0],["2016-11-11",11.8768,11.8768,11.1588,11.2559,231700.0],["2016-11-14",11.2289,11.4395,10.5865,11.3747,173800.0],["2016-11-15",11.4125,11.4946,11.1426,11.3639,71900.0],["2016-11-16",11.3832,11.734,11.3832,11.7076,70100.0],["2016-11-17",11.6966,12.2768,11.6856,11.7516,83800.0],["2016-11-18",11.8066,12.1585,11.7802,12.0815,143300.0],["2016-11-21",12.186,12.2685,12.0431,12.1145,96200.0],["2016-11-22",12.1695,12.3895,12.1475,12.2905,125700.0],["2016-11-23",12.2905,12.3538,12.263,12.285,77500.0],["2016-11-25",12.2905,12.648,12.2636,12.516,72600.0],["2016-11-28",12.5765,12.6315,12.318,12.329,60600.0],["2016-11-29",12.3455,12.5875,12.2328,12.296,66700.0],["2016-11-30",12.2905,12.2905,11.8671,11.9771,39700.0],["2016-12-01",11.9276,11.9936,11.6966,11.8066,37600.0],["2016-12-02",11.8891,12.1475,11.6251,11.8726,28400.0],["2016-12-05",11.9111,12.1255,11.8176,12.043,58500.0],["2016-12-06",12.0815,12.373,11.7928,12.2795,132800.0],["2016-12-07",12.34,12.428,12.1228,12.2795,98500.0],["2016-12-08",12.296,12.593,12.2135,12.5435,60000.0],["2016-12-09",12.5875,12.659,12.3895,12.406,46000.0],["2016-12-12",12.4225,12.439,12.076,12.2575,63900.0],["2016-12-13",12.2795,12.3895,12.2245,12.2355,100200.0],["2016-12-14",12.329,12.505,12.1805,12.1915,265400.0],["2016-12-15",12.2575,12.56,12.252,12.4225,154600.0],["2016-12-16",12.4995,12.5655,12.2575,12.3125,598600.0],["2016-12-19",12.4005,12.5765,12.395,12.5435,79300.0],["2016-12-20",12.5105,12.571,12.4335,12.571,67000.0],["2016-12-21",12.5655,12.593,12.472,12.527,61000.0],["2016-12-22",12.527,12.5655,12.4555,12.538,56600.0],["2016-12-23",12.538,12.5655,12.4967,12.5655,38300.0],["2016-12-27",12.56,12.7304,12.538,12.549,70600.0],["2016-12-28",12.5435,12.6397,12.4555,12.615,68400.0],["2016-12-29",12.582,12.648,12.5105,12.615,72700.0],["2016-12-30",12.648,12.7469,12.56,12.6645,81700.0],["2017-01-03",12.7469,12.7799,12.593,12.7524,123400.0],["2017-01-04",12.8184,12.8239,12.6754,12.7964,122300.0],["2017-01-05",12.7744,12.8514,12.7304,12.7579,56800.0],["2017-01-06",12.7634,12.7634,12.626,12.7194,96500.0],["2017-01-09",12.648,12.7854,12.5215,12.7084,89800.0],["2017-01-10",12.7469,12.7634,12.6755,12.7139,48000.0],["2017-01-11",12.7029,12.7029,12.549,12.604,28300.0],["2017-01-12",12.648,12.648,12.406,12.4335,40500.0],["2017-01-13",12.4775,12.5215,12.428,12.4665,33800.0],["2017-01-17",12.439,12.527,12.406,12.461,29200.0],["2017-01-18",12.4555,12.615,12.4445,12.549,24900.0],["2017-01-19",12.571,12.5765,12.373,12.5325,45600.0],["2017-01-20",12.5105,12.6315,12.5105,12.5435,31500.0],["2017-01-23",12.527,12.527,12.252,12.3455,65600.0],["2017-01-24",12.3345,12.527,12.3345,12.527,33600.0],["2017-01-25",12.5105,12.56,12.296,12.3785,71700.0],["2017-01-26",12.4115,12.483,11.8286,11.8451,221600.0],["2017-01-27",11.8781,12.1255,11.8781,12.109,48700.0],["2017-01-30",12.1035,12.109,11.9188,11.9551,40400.0],["2017-01-31",11.9221,11.9771,11.8451,11.8616,49300.0],["2017-02-01",11.8781,11.9551,11.7351,11.7791,36900.0],["2017-02-02",11.7681,12.0156,11.7296,11.9991,33100.0],["2017-02-03",12.142,12.494,12.142,12.483,35000.0],["2017-02-06",12.439,12.5325,12.1805,12.252,45400.0],["2017-02-07",12.2905,12.4335,12.285,12.373,28400.0],["2017-02-08",12.373,12.483,12.373,12.395,37600.0],["2017-02-09",12.373,12.5105,12.373,12.461,29400.0],["2017-02-10",12.4874,12.6095,12.417,12.5985,26300.0],["2017-02-13",12.637,12.7607,12.4995,12.6425,60300.0],["2017-02-14",12.593,12.6425,12.538,12.6095,39400.0],["2017-02-15",12.6139,12.7202,12.586,12.709,51300.0],["2017-02-16",12.6867,12.8041,12.6251,12.7817,44800.0],["2017-02-17",12.8433,12.8433,12.6531,12.7482,78000.0],["2017-02-21",12.7426,12.7985,12.6811,12.7314,44000.0],["2017-02-22",12.7538,12.7706,12.6419,12.709,56900.0],["2017-02-23",12.6307,12.7706,12.6307,12.737,60100.0],["2017-02-24",12.7034,13.1453,12.7034,13.1342,77100.0],["2017-02-27",13.1453,13.6152,12.8992,13.5089,84500.0],["2017-02-28",13.604,13.839,13.2852,13.3076,91100.0],["2017-03-01",13.3467,13.4894,13.3076,13.3243,31700.0],["2017-03-02",13.3132,13.3132,13.1453,13.2908,54400.0],["2017-03-03",13.3635,13.9508,13.0614,13.3523,102700.0],["2017-03-06",13.2404,13.2852,13.0223,13.1677,29400.0],["2017-03-07",13.067,13.1398,12.9496,13.0726,43100.0],["2017-03-08",13.095,13.095,12.7538,12.7706,39100.0],["2017-03-09",12.7762,12.916,12.7627,12.8321,39900.0],["2017-03-10",12.8992,12.8992,12.5972,12.6419,51700.0],["2017-03-13",12.6922,12.6922,12.586,12.5916,23800.0],["2017-03-14",12.5971,12.6083,12.4685,12.4797,45900.0],["2017-03-15",12.4797,12.8936,12.4182,12.8657,43100.0],["2017-03-16",12.7985,12.916,12.6755,12.7985,25500.0],["2017-03-17",12.7985,12.9831,12.7426,12.9496,49900.0],["2017-03-20",12.9496,12.9496,12.737,12.8489,28200.0],["2017-03-21",12.8209,12.8634,12.7538,12.7929,69800.0],["2017-03-22",12.8657,12.9216,12.5748,12.7258,62000.0],["2017-03-23",12.7146,13.0055,12.7146,12.8489,26000.0],["2017-03-24",12.8713,12.9384,12.8097,12.8545,27200.0],["2017-03-27",12.8545,12.8992,12.8433,12.8657,23800.0],["2017-03-28",12.8657,12.9943,12.8433,12.9831,40800.0],["2017-03-29",12.9775,13.0894,12.9384,12.9943,35500.0],["2017-03-30",12.9887,13.0223,12.9048,12.9719,25700.0],["2017-03-31",13.0055,13.4642,13.0055,13.3691,47000.0],["2017-04-03",13.3747,13.5705,13.2908,13.4586,35500.0],["2017-04-04",13.4977,13.5537,13.3467,13.3803,32800.0],["2017-04-05",13.3859,13.7942,13.3859,13.66,75200.0],["2017-04-06",13.7327,13.9844,13.6096,13.9285,56200.0],["2017-04-07",13.9341,13.9844,13.8222,13.839,44400.0],["2017-04-10",13.8558,13.8558,13.6656,13.7215,52700.0],["2017-04-11",13.7215,13.9788,13.7215,13.811,35200.0],["2017-04-12",13.7998,13.811,13.6823,13.7215,43300.0],["2017-04-13",13.7159,13.811,13.7047,13.7047,44500.0],["2017-04-17",13.7327,13.7774,13.7047,13.7383,55200.0],["2017-04-18",13.7607,13.8988,13.7327,13.783,54100.0],["2017-04-19",13.7607,13.8837,13.7607,13.8054,61500.0],["2017-04-20",13.8278,13.9229,13.7998,13.8725,39100.0],["2017-04-21",13.8781,13.9117,13.7914,13.8725,86700.0],["2017-04-24",13.99,14.0068,13.8166,13.9732,59900.0],["2017-04-25",14.0236,14.2529,13.9956,14.2193,53400.0],["2017-04-26",14.2193,14.2865,13.9117,14.0963,78500.0],["2017-04-27",14.1019,14.2753,14.0403,14.2193,31900.0],["2017-04-28",14.1746,14.1746,13.7607,13.8278,33800.0],["2017-05-01",13.8557,13.9447,13.6712,13.7383,35300.0],["2017-05-02",13.7327,13.839,13.7327,13.7942,31900.0],["2017-05-03",13.7886,13.7886,13.453,13.5257,34000.0],["2017-05-04",13.4922,13.7774,13.4866,13.6656,42200.0],["2017-05-05",13.7663,13.8669,13.6712,13.839,42400.0],["2017-05-08",13.8278,13.9844,13.8166,13.962,48800.0],["2017-05-09",13.9044,13.9732,13.6712,13.7383,30700.0],["2017-05-10",13.7607,14.5102,13.7607,14.3704,62900.0],["2017-05-11",14.3648,14.3648,14.1522,14.197,50100.0],["2017-05-12",14.169,14.2529,14.1466,14.1522,56400.0],["2017-05-15",14.1634,14.4319,14.1634,14.2473,61600.0],["2017-05-16",14.2137,14.2417,13.7103,13.7662,51400.0],["2017-05-17",13.6469,14.0391,13.5446,13.9254,167100.0],["2017-05-18",13.8515,14.2494,13.8515,14.1073,38200.0],["2017-05-19",14.0675,14.1527,13.9254,13.9652,40900.0],["2017-05-22",13.9822,14.3744,13.9822,14.3517,72300.0],["2017-05-23",14.3744,14.3744,14.0732,14.1073,20900.0],["2017-05-24",14.2039,14.471,14.2039,14.3517,44300.0],["2017-05-25",14.3631,14.4824,14.2323,14.2721,29000.0],["2017-05-26",14.2551,14.2551,14.0448,14.13,20700.0],["2017-05-30",14.1243,14.1357,13.914,13.9254,34100.0],["2017-05-31",13.9822,14.0618,13.9311,14.0391,36700.0],["2017-06-01",14.0277,14.2892,13.955,14.2437,30600.0],["2017-06-02",14.3119,14.7041,14.2323,14.4313,41700.0],["2017-06-05",14.3801,14.6643,14.346,14.6018,52700.0],["2017-06-06",14.6018,14.6586,14.3346,14.4256,37100.0],["2017-06-07",14.4085,14.508,14.3818,14.4938,41900.0],["2017-06-08",14.4938,14.5904,14.3915,14.4654,32000.0],["2017-06-09",14.4369,14.7723,14.4085,14.6529,38400.0],["2017-06-12",14.6416,14.778,14.5847,14.687,31800.0],["2017-06-13",14.7155,14.778,14.6131,14.778,18000.0],["2017-06-14",14.8291,14.8462,14.508,14.6643,40100.0],["2017-06-15",14.5847,14.7552,14.5108,14.5904,31800.0],["2017-06-16",14.4881,14.994,14.3631,14.9712,93300.0],["2017-06-19",14.9201,15.0593,14.7666,14.9712,36000.0],["2017-06-20",15.0053,15.0053,14.4597,14.6643,31800.0],["2017-06-21",14.6245,14.6927,14.5677,14.579,23300.0],["2017-06-22",14.5734,14.6018,14.4483,14.4654,16600.0],["2017-06-23",14.471,14.8632,14.471,14.8632,106300.0],["2017-06-26",14.8405,14.8689,14.795,14.8121,21900.0],["2017-06-27",14.778,14.832,14.7325,14.7893,21300.0],["2017-06-28",14.7837,14.7837,14.5392,14.7382,28800.0],["2017-06-29",14.6813,14.7325,14.5449,14.5961,32300.0],["2017-06-30",14.687,14.687,14.5336,14.5449,25600.0],["2017-07-03",14.5734,14.7041,14.3517,14.6757,19800.0],["2017-07-05",14.6984,14.6984,14.5108,14.5961,19900.0],["2017-07-06",14.5222,14.6813,14.5222,14.5392,27300.0],["2017-07-07",14.5677,14.886,14.4995,14.8632,26100.0],["2017-07-10",14.8064,14.8064,14.3432,14.4028,39400.0],["2017-07-11",14.3858,14.6188,14.2352,14.5165,22500.0],["2017-07-12",14.5108,14.687,14.4938,14.6529,18000.0],["2017-07-13",14.6813,14.6813,14.4426,14.5449,17200.0],["2017-07-14",14.5393,14.6359,14.4881,14.5052,12400.0],["2017-07-17",14.4881,14.8234,14.4881,14.7154,28000.0],["2017-07-18",14.7893,14.886,14.6416,14.778,25500.0],["2017-07-19",14.3403,14.3631,13.7151,14.1812,239500.0],["2017-07-20",14.2096,14.346,13.2433,13.3286,314600.0],["2017-07-21",13.8117,14.5279,13.806,13.9254,1805700.0],["2017-07-24",14.0959,14.1812,13.8401,14.0391,179500.0],["2017-07-25",14.0675,14.1812,13.8566,14.1698,133400.0],["2017-07-26",14.1584,14.6472,14.0902,14.471,82100.0],["2017-07-27",14.4369,14.5557,14.3176,14.4028,70000.0],["2017-07-28",14.4085,14.4369,14.2664,14.2948,42600.0],["2017-07-31",14.3119,14.4767,14.1186,14.4199,79300.0],["2017-08-01",14.4483,14.4881,14.1869,14.3915,160100.0],["2017-08-02",14.4142,14.4654,14.221,14.3915,74900.0],["2017-08-03",14.4085,14.4938,14.3574,14.4483,75700.0],["2017-08-04",14.4881,14.5222,13.9822,13.9822,275600.0],["2017-08-07",14.2039,14.2039,13.9027,13.9652,154300.0],["2017-08-08",14.0789,14.1755,13.9254,14.1414,110900.0],["2017-08-09",14.0959,14.2096,13.8686,13.9311,163300.0],["2017-08-10",13.9481,14.2141,13.897,14.1414,87900.0],["2017-08-11",13.8799,14.3801,13.5787,14.2551,96900.0],["2017-08-14",14.2835,14.4392,14.2551,14.3801,78700.0],["2017-08-15",14.3574,14.3608,14.2494,14.2721,75700.0],["2017-08-16",14.2778,14.4369,14.2266,14.2835,81700.0],["2017-08-17",14.2664,14.3346,13.9425,13.9425,59200.0],["2017-08-18",13.9822,14.0675,13.8231,13.9595,86600.0],["2017-08-21",14.1584,14.1584,13.9652,14.0618,103100.0],["2017-08-22",14.1243,14.1346,13.9481,14.022,166100.0],["2017-08-23",14.0391,14.6927,14.022,14.4426,698400.0],["2017-08-24",14.6118,15.1776,14.5771,15.0621,344900.0],["2017-08-25",15.3219,15.3219,14.9495,15.1487,146200.0],["2017-08-28",15.0101,15.1256,14.8543,14.987,106300.0],["2017-08-29",14.8658,15.039,14.8658,14.987,138000.0],["2017-08-30",15.0159,15.2353,15.0101,15.1487,104100.0],["2017-08-31",15.1833,15.5124,15.1718,15.3334,227400.0],["2017-09-01",15.4027,15.4604,15.2872,15.4316,53700.0],["2017-09-05",15.4547,15.5297,15.2757,15.3392,81400.0],["2017-09-06",15.3334,15.4662,15.3334,15.3507,99100.0],["2017-09-07",15.3681,15.5701,15.2792,15.5182,125200.0],["2017-09-08",15.5008,15.5066,15.3103,15.3219,70400.0],["2017-09-11",15.4027,15.5759,15.3103,15.5528,71800.0],["2017-09-12",15.7433,15.7433,15.1775,15.2411,85600.0],["2017-09-13",15.2468,15.3467,15.1602,15.1891,106500.0],["2017-09-14",15.1718,15.4662,15.1545,15.4316,155400.0],["2017-09-15",15.4777,15.6105,15.3854,15.5643,522600.0],["2017-09-18",15.5643,16.0031,15.4835,15.8472,163300.0],["2017-09-19",16.1359,16.1359,15.4142,15.7433,178700.0],["2017-09-20",15.7029,15.8126,15.5874,15.726,93900.0],["2017-09-21",15.7087,15.7947,15.4662,15.4777,61600.0],["2017-09-22",15.472,15.5413,15.3103,15.3392,74700.0],["2017-09-25",15.3565,15.6365,15.3334,15.4085,109800.0],["2017-09-26",15.4316,15.5124,15.3796,15.3854,124900.0],["2017-09-27",15.3911,15.4604,15.3161,15.3681,116600.0],["2017-09-28",15.3854,15.6798,15.2699,15.6567,128400.0],["2017-09-29",15.6567,15.7606,15.4951,15.5643,94600.0],["2017-10-02",15.5759,15.8184,15.5413,15.801,66700.0],["2017-10-03",15.8184,15.8184,15.6394,15.7722,75500.0],["2017-10-04",15.7895,15.7895,15.599,15.7722,99000.0],["2017-10-05",15.801,15.8184,15.6625,15.8126,61500.0],["2017-10-06",15.7491,15.8126,15.6221,15.778,46400.0],["2017-10-09",15.7375,15.7693,15.599,15.7491,77700.0],["2017-10-10",15.7895,15.8184,15.6509,15.8184,76900.0],["2017-10-11",15.8184,15.8184,15.7491,15.801,52800.0],["2017-10-12",15.7549,15.8184,15.7144,15.7953,46600.0],["2017-10-13",15.853,15.8761,15.7318,15.801,41600.0],["2017-10-16",15.8068,15.8184,15.7116,15.801,51800.0],["2017-10-17",15.8126,16.0377,15.801,15.8876,115400.0],["2017-10-18",15.8184,16.0493,15.7202,15.9454,125700.0],["2017-10-19",15.8357,15.9916,15.6625,15.9742,98700.0],["2017-10-20",15.8761,16.0493,15.8645,15.98,72900.0],["2017-10-23",15.9973,16.1359,15.9483,16.0608,84200.0],["2017-10-24",16.0608,16.107,15.8992,16.0377,76600.0],["2017-10-25",16.032,16.159,15.9165,16.0435,87500.0],["2017-10-26",16.0493,16.0955,15.8126,15.8299,63500.0],["2017-10-27",15.8068,16.107,15.801,16.0666,86100.0],["2017-10-30",16.0493,16.0839,15.7549,15.853,106300.0],["2017-10-31",15.8761,15.8992,15.7375,15.8357,104700.0],["2017-11-01",15.8992,16.1186,15.8472,15.9627,104700.0],["2017-11-02",15.9916,16.1012,15.8761,16.0031,165100.0],["2017-11-03",16.0031,16.0608,15.9165,15.9973,136500.0],["2017-11-06",16.0608,16.0724,15.8761,15.9916,86700.0],["2017-11-07",16.159,16.159,15.8761,15.9627,139200.0],["2017-11-08",15.5586,15.8415,15.0448,15.472,130700.0],["2017-11-09",15.3796,15.7318,15.345,15.6798,219700.0],["2017-11-10",15.6221,15.8415,15.599,15.7375,80500.0],["2017-11-13",15.7779,15.8588,15.674,15.8357,77600.0],["2017-11-14",15.9338,16.8344,15.9338,16.4188,391500.0],["2017-11-15",16.4014,16.4014,15.8819,16.1532,263800.0],["2017-11-16",16.1386,16.4723,16.1386,16.3377,166100.0],["2017-11-17",16.2791,16.3962,16.0859,16.121,81200.0],["2017-11-20",16.0917,16.3505,15.9219,16.2674,140200.0],["2017-11-21",16.3084,16.4196,16.2264,16.3552,121100.0],["2017-11-22",16.3787,16.689,16.3728,16.5309,104700.0],["2017-11-24",16.5426,16.8998,16.5426,16.8471,123600.0],["2017-11-27",16.894,16.9935,16.4958,16.525,160100.0],["2017-11-28",16.5368,16.73,16.4841,16.7007,125200.0],["2017-11-29",16.7476,17.0111,16.7183,16.7359,152400.0],["2017-11-30",16.8003,16.8061,15.9629,15.9629,1990900.0],["2017-12-01",15.9629,16.0566,15.6115,15.9336,208400.0],["2017-12-04",16.0332,16.1093,15.7814,15.7931,139200.0],["2017-12-05",15.7404,15.9014,15.4827,15.4827,124500.0],["2017-12-06",15.4944,15.5823,15.3949,15.5178,121700.0],["2017-12-07",15.471,15.8224,15.471,15.7287,109900.0],["2017-12-08",15.8751,16.1005,15.7287,15.7462,95100.0],["2017-12-11",15.7989,15.8926,15.7228,15.7462,66800.0],["2017-12-12",15.7989,15.9834,15.7989,15.8751,91200.0],["2017-12-13",15.957,16.2615,15.9512,16.162,106200.0],["2017-12-14",16.2323,16.2323,15.998,16.0859,61900.0],["2017-12-15",16.0566,16.525,16.0273,16.525,245200.0],["2017-12-18",16.4723,16.7124,16.3728,16.4079,174200.0],["2017-12-19",17.5967,17.9421,16.8413,16.853,1199800.0],["2017-12-20",16.8237,17.0111,16.7534,16.7534,634100.0],["2017-12-21",16.8061,16.9291,16.5309,16.771,2669200.0],["2017-12-22",16.689,16.7417,16.5719,16.6422,228700.0],["2017-12-26",16.6187,16.6246,16.3552,16.3962,169400.0],["2017-12-27",16.4196,16.6539,16.2908,16.4841,178700.0],["2017-12-28",16.4606,16.5836,16.2615,16.5485,130100.0],["2017-12-29",16.6129,16.6305,16.4431,16.4548,187900.0],["2018-01-02",16.3904,16.7476,16.241,16.4138,324800.0],["2018-01-03",16.4079,16.4079,16.0214,16.1503,178200.0],["2018-01-04",16.1971,16.244,16.0478,16.0976,200000.0],["2018-01-05",16.08,16.121,15.9219,15.9453,118000.0],["2018-01-08",15.8809,15.8809,15.6174,15.7579,238500.0],["2018-01-09",15.7345,15.7638,15.5735,15.676,129400.0],["2018-01-10",15.6057,15.635,15.2543,15.3422,133800.0],["2018-01-11",15.3305,15.4007,15.0552,15.1314,135500.0],["2018-01-12",15.0962,15.1314,14.9733,15.067,164400.0],["2018-01-16",15.1079,15.6877,15.0904,15.1958,226400.0],["2018-01-17",15.2251,15.389,15.1314,15.3363,163200.0],["2018-01-18",15.2895,15.2895,15.0552,15.1372,127500.0],["2018-01-19",15.1079,15.3129,15.105,15.2953,127100.0],["2018-01-22",15.2953,15.3363,15.2192,15.2251,120400.0],["2018-01-23",15.2543,15.6877,15.2368,15.6701,150800.0],["2018-01-24",15.6233,15.6233,15.348,15.4476,138600.0],["2018-01-25",15.4769,15.6994,15.3773,15.6994,145800.0],["2018-01-26",15.7111,15.8223,15.4534,15.6935,112000.0],["2018-01-29",15.6408,15.6408,15.2134,15.2134,93300.0],["2018-01-30",15.2192,15.3715,15.1255,15.2309,122500.0],["2018-01-31",15.3129,15.6818,15.2075,15.5998,156900.0],["2018-02-01",15.5998,15.6057,15.2778,15.3832,172100.0],["2018-02-02",15.2836,15.4095,15.1548,15.2778,184500.0],["2018-02-05",15.2836,15.2836,14.5751,14.6453,186200.0],["2018-02-06",14.4989,14.9352,14.4638,14.7625,334200.0],["2018-02-07",14.7683,14.9059,14.5516,14.6395,191300.0],["2018-02-08",14.6453,14.7039,14.294,14.3116,156500.0],["2018-02-09",14.3643,14.6336,14.0832,14.5868,162000.0],["2018-02-12",14.6336,14.6336,13.9953,14.2296,260500.0],["2018-02-13",14.1008,14.2471,14.1008,14.2179,177500.0],["2018-02-14",14.1125,14.1564,13.8899,13.9778,200600.0],["2018-02-15",14.054,14.1314,13.8039,14.0421,229700.0],["2018-02-16",14.0421,14.2595,14.0421,14.1672,651000.0],["2018-02-20",14.1255,14.2535,13.5359,13.5478,149600.0],["2018-02-21",13.5538,13.7146,13.3453,13.3632,181000.0],["2018-02-22",13.3989,13.53,13.3483,13.4764,197500.0],["2018-02-23",13.8456,14.7507,13.8456,14.3994,262400.0],["2018-02-26",14.4292,14.4709,13.9528,14.1016,306700.0],["2018-02-27",14.0838,14.322,14.0421,14.048,169700.0],["2018-02-28",14.1135,14.3398,14.0064,14.0183,123400.0],["2018-03-01",13.9706,14.319,13.9587,14.2267,130100.0],["2018-03-02",14.2029,14.4768,14.1552,14.453,207800.0],["2018-03-05",14.4173,14.59,14.4054,14.5125,116600.0],["2018-03-06",14.5125,14.7627,14.3815,14.7329,106000.0],["2018-03-07",14.6674,14.9115,14.6674,14.9056,108100.0],["2018-03-08",14.9592,14.9592,14.7924,14.8996,79600.0],["2018-03-09",14.989,15.0783,14.7448,15.0723,83000.0],["2018-03-12",15.0545,15.2093,15.0485,15.1319,99800.0],["2018-03-13",15.2033,15.4713,15.1676,15.3046,105700.0],["2018-03-14",15.3224,15.3879,15.1497,15.2391,96400.0],["2018-03-15",15.2629,15.2927,14.9413,15.0783,111000.0],["2018-03-16",15.0783,15.4296,15.0187,15.3999,251700.0],["2018-03-19",15.3641,15.376,15.1021,15.3701,136500.0],["2018-03-20",15.3403,15.4296,15.1497,15.2093,81100.0],["2018-03-21",15.1855,15.2599,15.0842,15.1616,58500.0],["2018-03-22",15.1021,15.3224,15.0842,15.0961,76700.0],["2018-03-23",15.1021,15.3224,14.7924,14.7924,80500.0],["2018-03-26",14.7686,15.0247,14.7061,14.9532,110800.0],["2018-03-27",15.0247,15.1914,14.7924,15.0009,113700.0],["2018-03-28",15.0306,15.4415,15.0306,15.4177,103900.0],["2018-03-29",15.4773,15.5011,15.2867,15.3284,97300.0],["2018-04-02",15.2986,15.4892,15.1081,15.1497,114900.0],["2018-04-03",15.1736,15.1795,14.977,15.1021,143500.0],["2018-04-04",15.0247,15.2569,15.0247,15.1676,135100.0],["2018-04-05",15.1974,15.1974,14.9592,15.0664,84000.0],["2018-04-06",15.0366,15.2212,15.0366,15.0723,82900.0],["2018-04-09",15.1259,15.1676,14.9592,15.1259,80200.0],["2018-04-10",15.1736,15.1855,14.9592,14.9711,127400.0],["2018-04-11",14.9592,15.1497,14.9532,15.0902,57600.0],["2018-04-12",15.1259,15.1259,14.9532,14.9949,64100.0],["2018-04-13",15.0128,15.0455,14.9294,14.9949,45100.0],["2018-04-16",15.0366,15.2272,14.9115,15.2033,52000.0],["2018-04-17",15.2688,15.5309,15.2093,15.3522,170600.0],["2018-04-18",15.4356,15.5368,15.3224,15.4296,63300.0],["2018-04-19",15.4356,15.4475,15.251,15.3224,66100.0],["2018-04-20",15.2986,15.3939,15.2033,15.2093,114000.0],["2018-04-23",15.2331,15.376,15.1676,15.1974,81700.0],["2018-04-24",15.245,15.245,14.9056,14.9532,189100.0],["2018-04-25",14.9711,14.9711,14.6436,14.715,118200.0],["2018-04-26",14.7269,14.9169,14.6138,14.6495,89500.0],["2018-04-27",14.6793,15.1736,14.6495,15.1557,140400.0],["2018-04-30",15.1557,15.2093,15.0961,15.1855,99400.0],["2018-05-01",15.1855,15.4713,15.1676,15.3999,142600.0],["2018-05-02",15.3701,15.4534,15.2272,15.3582,65400.0],["2018-05-03",15.3522,15.4594,15.3284,15.3641,55500.0],["2018-05-04",15.3641,15.8405,15.3641,15.775,72100.0],["2018-05-07",15.781,16.0787,15.7274,16.0251,72000.0],["2018-05-08",16.0668,16.3527,15.8703,16.1561,244600.0],["2018-05-09",16.1442,16.3288,15.9179,16.0609,124600.0],["2018-05-10",16.1026,16.3646,16.0311,16.0549,94700.0],["2018-05-11",16.0787,16.1621,15.8465,15.9001,108500.0],["2018-05-14",15.9418,15.9418,15.6678,15.7036,183700.0],["2018-05-15",15.6619,15.6678,15.3224,15.4594,236100.0],["2018-05-16",15.4475,15.5845,15.3343,15.4594,156100.0],["2018-05-17",15.4594,15.6953,15.4171,15.5562,176300.0],["2018-05-18",15.6167,15.6408,15.3233,15.5138,512700.0],["2018-05-21",15.5078,15.9191,15.411,15.8949,148000.0],["2018-05-22",15.8525,16.0884,15.8042,15.8646,222500.0],["2018-05-23",15.9009,16.3666,15.8465,16.3485,267500.0],["2018-05-24",16.3304,16.6146,16.2941,16.6025,113000.0],["2018-05-25",16.6025,16.8505,16.5783,16.6872,97100.0],["2018-05-29",16.663,16.917,16.6388,16.911,87800.0],["2018-05-30",16.9352,17.1166,16.8445,16.9836,126700.0],["2018-05-31",17.038,17.1106,16.7356,16.7537,221000.0],["2018-06-01",16.8263,16.9049,16.6388,16.663,168000.0],["2018-06-04",16.7658,16.9715,16.6933,16.9533,142700.0],["2018-06-05",16.9533,16.9957,16.7537,16.7537,138900.0],["2018-06-06",16.7537,16.8203,16.6056,16.7356,69700.0],["2018-06-07",16.7658,16.8414,16.5904,16.6388,77300.0],["2018-06-08",16.657,16.8566,16.657,16.7174,56200.0],["2018-06-11",16.6993,16.8082,16.5965,16.7235,51500.0],["2018-06-12",16.7114,17.0864,16.6328,16.8263,151300.0],["2018-06-13",16.8384,17.0199,16.7053,16.7053,81100.0],["2018-06-14",16.7537,16.8384,16.6328,16.7779,50500.0],["2018-06-15",16.79,17.0138,16.79,16.8928,157500.0],["2018-06-18",16.8747,17.0555,16.7598,16.911,127500.0],["2018-06-19",16.8807,17.1832,16.8807,17.0864,122200.0],["2018-06-20",17.0985,17.6549,17.0985,17.6005,162300.0],["2018-06-21",17.6307,17.7275,17.4311,17.6549,122600.0],["2018-06-22",17.6307,17.794,17.6005,17.7759,158300.0],["2018-06-25",17.788,17.8485,17.6731,17.7759,91600.0],["2018-06-26",17.8122,18.0299,17.7275,17.9694,132700.0],["2018-06-27",18.0299,18.0904,17.8424,17.8666,85700.0],["2018-06-28",17.8243,18.0844,17.8243,18.0541,99600.0],["2018-06-29",18.1267,18.2658,17.8969,18.0662,128800.0],["2018-07-02",17.2436,17.7517,17.2436,17.6005,206200.0],["2018-07-03",17.6005,17.8848,17.5884,17.8787,76000.0],["2018-07-05",17.8787,18.042,17.8001,18.0299,69600.0],["2018-07-06",17.9755,18.1932,17.9755,18.0844,80200.0],["2018-07-09",18.1267,18.1267,17.8061,17.9392,117400.0],["2018-07-10",17.8666,18.1025,17.8606,17.915,76900.0],["2018-07-11",17.8424,18.042,17.8182,17.8303,48100.0],["2018-07-12",17.9211,18.0239,17.8122,17.8848,76100.0],["2018-07-13",17.8787,18.0239,17.8122,17.9392,39700.0],["2018-07-16",17.915,17.9694,17.8001,17.9513,126600.0],["2018-07-17",17.9271,18.0904,17.788,17.788,132500.0],["2018-07-18",17.8182,17.9029,17.5944,17.7517,81800.0],["2018-07-19",17.7638,18.163,17.7517,18.1327,53300.0],["2018-07-20",18.1085,18.3263,17.8243,18.2779,112500.0],["2018-07-23",18.2537,18.5229,18.1515,18.5077,68400.0],["2018-07-24",18.544,18.544,18.0783,18.1085,193600.0],["2018-07-25",18.1206,18.5501,18.1206,18.3747,80400.0],["2018-07-26",18.3626,18.7981,18.3626,18.538,89600.0],["2018-07-27",18.5682,18.5682,17.8545,18.042,92500.0],["2018-07-30",17.9573,18.0783,17.8787,17.8908,63500.0],["2018-07-31",17.8908,18.3928,17.8727,18.1448,103200.0],["2018-08-01",18.0964,18.296,17.9331,18.2779,56000.0],["2018-08-02",18.2718,18.5743,18.2598,18.4473,46800.0],["2018-08-03",18.4896,18.6529,18.4714,18.5864,53500.0],["2018-08-06",18.6831,18.7787,18.5743,18.671,43000.0],["2018-08-07",18.7315,18.7315,18.3928,18.5924,70700.0],["2018-08-08",18.6892,19.2487,18.6045,19.1791,160800.0],["2018-08-09",19.3424,19.4089,19.1549,19.167,145300.0],["2018-08-10",19.1489,19.3787,19.1126,19.3061,110300.0],["2018-08-13",19.4029,19.4331,19.2335,19.3243,169400.0],["2018-08-14",19.3545,19.8444,19.294,19.5238,253900.0],["2018-08-15",19.5359,19.6811,19.1126,19.1912,253800.0],["2018-08-16",19.2298,19.5238,19.1379,19.4013,173100.0],["2018-08-17",19.3707,19.5116,19.2727,19.3155,586000.0],["2018-08-20",19.2972,19.4932,19.2727,19.3278,206700.0],["2018-08-21",19.3829,19.4626,19.3033,19.3094,210300.0],["2018-08-22",19.2972,19.3707,19.193,19.2237,145700.0],["2018-08-23",19.2359,19.3217,19.1624,19.2114,92100.0],["2018-08-24",19.193,19.2022,19.0276,19.1869,141100.0],["2018-08-27",19.1563,19.2665,18.8438,18.9664,114800.0],["2018-08-28",18.9357,19.0276,18.7728,19.0154,80000.0],["2018-08-29",19.0521,19.1563,19.0031,19.0154,79100.0],["2018-08-30",19.0154,19.3891,18.9388,19.3094,142300.0],["2018-08-31",19.2849,19.4013,18.9847,19.0092,77400.0],["2018-09-04",19.0154,19.1073,18.6662,18.8071,73600.0],["2018-09-05",18.8071,18.9541,18.6539,18.9419,55700.0],["2018-09-06",18.9786,19.046,18.8683,18.9725,54400.0],["2018-09-07",18.9296,18.9296,18.7091,18.8193,74800.0],["2018-09-10",18.8316,18.8622,18.6233,18.6662,43500.0],["2018-09-11",18.611,18.7379,18.5008,18.7091,55000.0],["2018-09-12",18.7703,18.9174,18.6111,18.7948,84000.0],["2018-09-13",18.85,18.9664,18.6919,18.8316,53800.0],["2018-09-14",18.7948,18.8316,18.6141,18.7397,62400.0],["2018-09-17",18.7581,18.8255,18.6172,18.7887,58600.0],["2018-09-18",18.8132,18.8132,18.5192,18.6049,49700.0],["2018-09-19",18.6233,18.6417,18.0168,18.0475,68500.0],["2018-09-20",18.0903,18.3078,18.0046,18.2251,56800.0],["2018-09-21",18.2067,18.3844,18.1884,18.3538,176100.0],["2018-09-24",18.317,18.3415,18.0107,18.0413,41900.0],["2018-09-25",18.0658,18.3354,18.0413,18.2925,65000.0],["2018-09-26",18.3109,18.5192,18.2135,18.3231,76900.0],["2018-09-27",18.366,18.5743,18.3047,18.4334,49900.0],["2018-09-28",18.4456,18.9847,18.4456,18.9786,98000.0],["2018-10-01",18.9909,19.1379,18.8132,18.8377,79800.0],["2018-10-02",18.7458,18.7991,18.5192,18.6049,64700.0],["2018-10-03",18.6049,18.7397,18.17,18.2435,48900.0],["2018-10-04",18.17,18.1883,17.8882,18.0107,46400.0],["2018-10-05",17.9984,18.1577,17.9127,17.9494,26400.0],["2018-10-08",17.9494,18.3783,17.9494,18.3047,44000.0],["2018-10-09",18.2925,18.5743,18.2925,18.5069,49600.0],["2018-10-10",18.562,18.7458,18.2864,18.3354,74900.0],["2018-10-11",18.2312,18.3415,17.4716,17.4838,75100.0],["2018-10-12",17.6002,17.7044,17.0918,17.1285,81700.0],["2018-10-15",17.0734,17.4042,17.0489,17.104,108100.0],["2018-10-16",17.1592,17.686,17.0305,17.6248,74700.0],["2018-10-17",17.6431,18.0597,17.4287,18.0413,169600.0],["2018-10-18",18.1271,18.1332,17.8514,17.9801,54700.0],["2018-10-19",17.9556,18.1351,17.8882,17.9004,44400.0],["2018-10-22",17.9801,18.1026,17.882,17.9311,50600.0],["2018-10-23",17.7718,18.2496,17.6554,18.1087,56300.0],["2018-10-24",18.1148,18.6294,18.0658,18.3905,44300.0],["2018-10-25",18.4395,18.7703,18.1945,18.6968,52300.0],["2018-10-26",18.6172,18.6907,18.0965,18.2496,59100.0],["2018-10-29",18.3844,18.6552,18.3844,18.5375,48600.0],["2018-10-30",18.5375,18.9725,18.4885,18.7887,61800.0],["2018-10-31",18.9235,18.9235,18.1945,18.2067,55800.0],["2018-11-01",18.2557,18.3231,18.1393,18.1577,38600.0],["2018-11-02",18.1822,18.2006,17.6248,17.784,86300.0],["2018-11-05",17.8882,18.17,17.8882,18.0352,95200.0],["2018-11-06",18.0842,18.2006,17.9862,18.072,45500.0],["2018-11-07",17.9494,18.4702,17.9188,18.2251,78200.0],["2018-11-08",18.2251,18.4028,18.072,18.2741,46800.0],["2018-11-09",18.268,18.5437,18.1884,18.3538,82600.0],["2018-11-12",18.3599,18.7121,18.3599,18.4947,70700.0],["2018-11-13",18.4456,18.4456,17.6186,17.882,89900.0],["2018-11-14",17.9004,18.0475,17.7473,17.7963,68100.0],["2018-11-15",17.7559,17.8677,17.4888,17.787,118200.0],["2018-11-16",17.7248,18.4704,17.6751,18.4517,138800.0],["2018-11-19",18.4455,18.5138,18.023,18.2964,56200.0],["2018-11-20",18.2032,18.781,18.2032,18.5636,114800.0],["2018-11-21",18.607,18.7375,18.4207,18.4393,60400.0],["2018-11-23",18.3647,18.5698,18.3399,18.3647,35300.0],["2018-11-26",18.3461,18.607,18.2591,18.4766,124500.0],["2018-11-27",18.3896,18.5014,18.2281,18.3958,83400.0],["2018-11-28",18.5822,19.3588,18.4138,19.2656,95000.0],["2018-11-29",19.2283,19.3588,19.073,19.2407,90900.0],["2018-11-30",19.2594,19.6632,19.2594,19.5949,151700.0],["2018-12-03",19.7688,19.7688,19.0295,19.2532,66300.0],["2018-12-04",19.3029,19.3774,18.694,18.8121,62800.0],["2018-12-06",18.7934,19.3712,18.6381,19.365,102600.0],["2018-12-07",19.3836,19.4209,19.1538,19.278,62600.0],["2018-12-10",19.3774,19.3774,18.9301,19.1289,117500.0],["2018-12-11",19.1289,19.3153,19.0295,19.1351,50800.0],["2018-12-12",19.2594,19.7937,18.899,18.9115,151700.0],["2018-12-13",18.899,19.1786,18.8742,18.9736,76000.0],["2018-12-14",18.9239,19.1475,18.8245,19.0047,98200.0],["2018-12-17",18.9798,19.1146,17.9267,18.0293,173800.0],["2018-12-18",18.197,18.6878,18.1535,18.4517,85200.0],["2018-12-19",18.4766,18.6598,18.2156,18.2467,78300.0],["2018-12-20",18.2902,18.3958,17.8708,18.0727,69100.0],["2018-12-21",18.079,18.3896,17.6907,17.7124,370700.0],["2018-12-24",17.8118,17.8305,17.1284,17.1595,48800.0],["2018-12-26",17.1657,17.8305,17.1098,17.8118,59500.0],["2018-12-27",17.7,17.7994,17.1968,17.7807,62900.0],["2018-12-28",17.8988,18.402,17.6876,17.9858,125700.0],["2018-12-31",18.0852,18.0852,17.6751,17.9112,83200.0],["2019-01-02",17.7683,17.7683,17.321,17.5385,116900.0],["2019-01-03",17.5198,17.9299,17.5136,17.6254,72500.0],["2019-01-04",17.7683,18.284,17.613,18.2032,77000.0],["2019-01-07",18.284,18.7903,18.2591,18.7313,58300.0],["2019-01-08",18.8431,19.2594,18.7499,19.0854,64000.0],["2019-01-09",19.1662,19.1662,18.7064,18.9798,117200.0],["2019-01-10",18.9363,19.1662,18.7748,18.9301,125400.0],["2019-01-11",18.8618,19.1351,18.781,19.1165,60900.0],["2019-01-14",19.073,19.1662,18.8493,18.8928,36500.0],["2019-01-15",18.9301,19.2656,18.9301,19.0544,86300.0],["2019-01-16",18.9115,19.1848,18.9115,19.1351,75200.0],["2019-01-17",19.1662,19.57,19.1662,19.5327,211600.0],["2019-01-18",19.5265,19.9117,19.452,19.7937,92600.0],["2019-01-22",19.9552,20.2348,19.8123,20.0173,78200.0],["2019-01-23",20.0732,20.1354,19.9769,20.0732,45800.0],["2019-01-24",20.0857,20.1167,19.7377,19.7564,65400.0],["2019-01-25",19.775,19.8682,19.6383,19.7812,60000.0],["2019-01-28",19.7688,19.9366,19.5824,19.9241,59500.0],["2019-01-29",19.9552,19.9689,19.6321,19.8247,105000.0],["2019-01-30",19.949,20.1913,19.8309,20.1292,39900.0],["2019-01-31",20.0919,20.533,19.8993,20.5143,103700.0],["2019-02-01",20.5578,20.6386,20.1105,20.3528,62700.0],["2019-02-04",20.3528,20.5268,20.1291,20.5143,67000.0],["2019-02-05",20.533,20.7628,20.446,20.7007,73100.0],["2019-02-06",20.6634,20.7131,20.5206,20.6324,25400.0],["2019-02-07",20.5951,20.8685,20.3963,20.8063,136000.0],["2019-02-08",20.7691,21.3096,20.751,21.2164,150700.0],["2019-02-11",21.1605,21.5612,21.0176,21.4897,64000.0],["2019-02-12",21.5208,21.5314,20.9057,21.1418,98600.0],["2019-02-13",21.1232,21.4897,20.9119,21.4711,178200.0],["2019-02-14",21.4462,21.8128,21.2661,21.7817,120500.0],["2019-02-15",21.8749,21.8749,21.44,21.527,108500.0],["2019-02-19",21.527,21.7569,21.2537,21.6761,145500.0],["2019-02-20",21.6513,21.8501,21.4338,21.7507,114400.0],["2019-02-21",21.6677,21.8248,21.498,21.806,63900.0],["2019-02-22",21.8311,22.2774,21.7085,22.2334,81000.0],["2019-02-25",22.1517,22.7049,22.0448,22.5352,210300.0],["2019-02-26",22.5352,23.346,22.3466,23.3083,155200.0],["2019-02-27",23.0695,23.0695,20.7625,21.4728,446300.0],["2019-02-28",21.4854,22.4597,21.2968,22.4346,243300.0],["2019-03-01",22.4409,22.4597,21.1372,21.2151,159400.0],["2019-03-04",21.146,21.3534,20.6745,21.1397,157300.0],["2019-03-05",21.1334,21.1334,20.7185,20.8505,94500.0],["2019-03-06",20.8317,20.9008,20.6054,20.8254,128500.0],["2019-03-07",20.7751,20.9071,20.4922,20.5174,482400.0],["2019-03-08",20.5802,20.8442,20.5362,20.6494,116000.0],["2019-03-11",20.6557,21.41,20.5676,21.3597,190800.0],["2019-03-12",21.3722,21.3722,20.8945,20.9951,82900.0],["2019-03-13",21.1397,21.6111,21.014,21.2465,114800.0],["2019-03-14",21.234,21.2465,21.0586,21.2277,62600.0],["2019-03-15",21.1837,21.366,21.0454,21.3345,274300.0],["2019-03-18",21.3723,21.5483,21.1114,21.41,117500.0],["2019-03-19",21.4225,21.6143,21.2233,21.5357,175400.0],["2019-03-20",21.5483,22.2146,21.4728,21.8311,168400.0],["2019-03-21",21.7117,22.422,21.7117,22.4031,117200.0],["2019-03-22",22.3591,22.466,21.6991,21.7054,133600.0],["2019-03-25",21.7871,22.2837,21.5734,22.2083,113600.0],["2019-03-26",22.2837,22.4786,22.1391,22.4031,228200.0],["2019-03-27",22.3717,22.6357,22.0574,22.5289,61200.0],["2019-03-28",22.4974,22.8243,22.4094,22.8243,107200.0],["2019-03-29",22.906,22.95,22.5352,22.5603,100100.0],["2019-04-01",22.6106,22.6357,22.158,22.3654,64800.0],["2019-04-02",22.3529,22.3654,22.0134,22.3591,66600.0],["2019-04-03",22.3717,22.4534,22.114,22.2649,36300.0],["2019-04-04",22.2774,22.3969,22.0574,22.3843,40700.0],["2019-04-05",21.8123,22.4691,21.7444,22.3843,65900.0],["2019-04-08",22.3214,22.3623,22.0637,22.1266,54200.0],["2019-04-09",22.0951,22.4597,22.0197,22.0323,71200.0],["2019-04-10",22.3654,23.038,22.3654,23.0255,124400.0],["2019-04-11",22.9752,22.9752,22.3089,22.6232,125000.0],["2019-04-12",22.6232,22.6232,22.2083,22.5666,128500.0],["2019-04-15",22.5666,22.6609,22.3221,22.466,52200.0],["2019-04-16",22.4974,22.6169,21.9317,22.0826,57500.0],["2019-04-17",22.1643,22.1643,21.6111,21.8688,49600.0],["2019-04-18",21.8311,22.6043,21.7896,22.4912,72200.0],["2019-04-22",22.422,22.6294,21.7934,22.0888,163100.0],["2019-04-23",22.334,22.7866,22.334,22.6734,102300.0],["2019-04-24",22.7049,23.0757,22.5792,22.6672,73800.0],["2019-04-25",22.6609,22.9626,22.5226,22.9437,140700.0],["2019-04-26",22.9249,23.1103,22.7237,22.8369,83400.0],["2019-04-29",22.7614,22.9563,22.576,22.6232,70400.0],["2019-04-30",22.5163,23.0506,22.5163,22.9312,64000.0],["2019-05-01",22.994,23.1072,22.7677,22.8117,144500.0],["2019-05-02",22.7803,23.1449,22.7803,23.0066,49700.0],["2019-05-03",23.0757,23.5378,23.0506,23.3083,83600.0],["2019-05-06",23.0757,23.434,23.0757,23.2895,127700.0],["2019-05-07",23.2266,23.3963,22.9186,23.0695,87300.0],["2019-05-08",23.038,23.6478,22.73,22.8494,76000.0],["2019-05-09",22.7677,22.9312,22.3881,22.8306,90600.0],["2019-05-10",22.7992,23.3083,22.7237,23.2643,98400.0],["2019-05-13",23.0066,23.3335,23.0066,23.2329,129300.0],["2019-05-14",23.3523,23.3605,23.0066,23.0255,135200.0],["2019-05-15",22.9752,23.3649,22.9626,23.2958,134200.0],["2019-05-16",23.3148,23.8138,23.2513,23.6326,150000.0],["2019-05-17",23.4801,23.9441,23.4483,23.7407,291000.0],["2019-05-20",23.6136,23.8996,23.5691,23.7407,110100.0],["2019-05-21",23.8106,24.3128,23.8043,24.1157,120900.0],["2019-05-22",24.0331,24.3096,23.9759,24.2174,103300.0],["2019-05-23",24.0712,24.4208,24.0204,24.1475,124500.0],["2019-05-24",24.3954,24.4971,23.8424,24.1221,185100.0],["2019-05-28",24.192,24.6624,23.6962,24.6624,1432400.0],["2019-05-29",24.6306,24.8848,24.3,24.5162,503600.0],["2019-05-30",24.5352,24.853,24.5162,24.8022,129700.0],["2019-05-31",24.7641,25.0088,24.5778,24.8721,158200.0],["2019-06-03",25.0247,25.0564,24.6369,24.7895,216000.0],["2019-06-04",24.7132,24.8117,23.8233,24.1411,150300.0],["2019-06-05",24.2365,24.4145,24.0966,24.4145,103100.0],["2019-06-06",24.389,24.5225,24.1094,24.3573,155700.0],["2019-06-07",24.5162,24.7704,24.3096,24.4399,112000.0],["2019-06-10",24.4208,24.4208,24.0521,24.0649,82900.0],["2019-06-11",24.0903,24.1094,23.6263,23.9123,157800.0],["2019-06-12",23.8678,24.0903,23.6962,23.9314,91000.0],["2019-06-13",24.0522,24.0966,23.8297,23.9377,73100.0],["2019-06-14",23.9949,24.1475,23.8392,23.9441,128600.0],["2019-06-17",23.9568,24.5988,23.9568,24.5797,65000.0],["2019-06-18",24.6179,24.7513,24.3509,24.4717,108600.0],["2019-06-19",24.4081,24.9102,24.1507,24.8912,94600.0],["2019-06-20",25.031,25.3806,24.923,25.1518,109200.0],["2019-06-21",24.9802,25.1264,24.6655,25.0946,164400.0],["2019-06-24",25.1264,25.2598,24.8149,25.1454,126600.0],["2019-06-25",25.2153,25.3043,24.8912,25.0183,155100.0],["2019-06-26",25.0183,25.1518,24.0617,24.3382,179000.0],["2019-06-27",24.459,24.7831,24.4017,24.7831,79000.0],["2019-06-28",24.7641,25.2217,24.7641,25.0501,480400.0],["2019-07-01",24.9611,25.1836,24.4335,25.1009,163300.0],["2019-07-02",25.1391,25.6285,25.1391,25.4569,77000.0],["2019-07-03",25.4315,25.8383,25.3959,25.6412,41600.0],["2019-07-05",25.5268,26.048,25.2026,25.8955,50500.0],["2019-07-08",25.8955,26.1879,25.8955,26.1497,68900.0],["2019-07-09",26.1243,26.3595,25.9781,26.2832,113700.0],["2019-07-10",25.317,26.2451,25.317,26.1815,134600.0],["2019-07-11",26.1179,26.1815,25.6921,26.0671,114400.0],["2019-07-12",25.9018,26.0989,25.7048,25.94,89300.0],["2019-07-15",26.0925,26.3277,25.6412,25.6666,43600.0],["2019-07-16",25.4823,25.6603,25.2598,25.4505,80400.0],["2019-07-17",25.495,25.6031,25.0437,25.5332,79200.0],["2019-07-18",25.5522,25.9781,25.3997,25.9527,61700.0],["2019-07-19",25.851,26.0353,25.5459,25.5713,91300.0],["2019-07-22",25.6222,25.8128,25.3425,25.6349,54600.0],["2019-07-23",25.7175,26.1179,25.4251,25.9463,174600.0],["2019-07-24",25.9082,26.2451,25.673,26.2006,81100.0],["2019-07-25",26.3086,26.3213,26.0607,26.1052,63000.0],["2019-07-26",26.1624,26.6582,26.1052,26.4993,95700.0],["2019-07-29",26.4993,26.7625,26.404,26.4866,59500.0],["2019-07-30",26.4802,26.6964,26.2959,26.512,108700.0],["2019-07-31",26.5565,26.6836,26.0035,26.1179,124500.0],["2019-08-01",26.0989,26.5788,26.0989,26.3913,62800.0],["2019-08-02",26.3849,26.8998,26.2959,26.8743,73600.0],["2019-08-05",26.6773,26.718,26.0607,26.3531,62700.0],["2019-08-06",26.3976,26.8298,26.3277,26.4739,75100.0],["2019-08-07",26.1751,27.3892,26.1751,27.1667,96400.0],["2019-08-08",27.2684,27.6854,27.0332,27.2366,122300.0],["2019-08-09",27.1858,27.5061,26.9125,27.1922,145200.0],["2019-08-12",27.1095,27.8024,27.1095,27.6625,105500.0],["2019-08-13",27.6117,27.8977,27.4019,27.4909,71000.0],["2019-08-14",27.4273,27.5437,27.065,27.3193,93100.0],["2019-08-15",27.4046,27.7454,27.0645,27.533,119900.0],["2019-08-16",27.5908,27.809,27.3854,27.7255,180800.0],["2019-08-19",27.6934,27.9566,27.456,27.8282,161200.0],["2019-08-20",27.8218,27.9502,27.5908,27.5972,74300.0],["2019-08-21",27.6999,27.8924,27.533,27.7512,83000.0],["2019-08-22",27.7319,27.8539,27.5009,27.7897,77400.0],["2019-08-23",27.6357,27.9181,27.1607,27.2121,90900.0],["2019-08-26",27.3405,27.4303,26.8655,27.0837,114600.0],["2019-08-27",27.3019,27.8218,27.1428,27.4111,122000.0],["2019-08-28",27.4239,27.5651,27.2506,27.2699,70900.0],["2019-08-29",27.3918,27.6357,27.2923,27.61,61200.0],["2019-08-30",27.6036,27.6293,27.257,27.3661,64600.0],["2019-09-03",27.2891,27.8346,27.2891,27.6357,128300.0],["2019-09-04",27.7769,28.1042,27.5394,27.6999,112100.0],["2019-09-05",27.7319,27.7319,27.1447,27.379,83400.0],["2019-09-06",27.5394,27.7512,27.293,27.4303,63000.0],["2019-09-09",27.4367,27.4367,26.9554,27.2057,126300.0],["2019-09-10",27.0196,27.1158,26.1596,26.3393,122100.0],["2019-09-11",26.3906,26.9105,26.3906,26.4933,138200.0],["2019-09-12",26.6666,27.0452,26.6473,26.9105,141500.0],["2019-09-13",26.8655,27.3019,26.5671,26.6152,103800.0],["2019-09-16",26.7628,27.5394,26.7628,27.3019,76800.0],["2019-09-17",27.3148,28.0978,27.3148,28.0079,72600.0],["2019-09-18",28.0464,28.4636,27.5137,28.0593,90300.0],["2019-09-19",28.2518,28.5438,27.8346,27.9758,96600.0],["2019-09-20",28.04,28.4443,27.8603,27.9823,361300.0],["2019-09-23",27.9822,28.1029,27.5972,27.7063,125600.0],["2019-09-24",27.7897,27.8796,27.4271,27.6999,93400.0],["2019-09-25",27.7448,28.3545,27.6228,28.2582,100700.0],["2019-09-26",28.2005,28.4058,27.9052,28.2582,97100.0],["2019-09-27",28.3096,28.3802,28.0079,28.239,95000.0],["2019-09-30",28.2646,29.0027,28.2646,28.592,187100.0],["2019-10-01",28.7652,28.7652,27.9758,28.0143,76100.0],["2019-10-02",27.9309,28.1748,27.7127,27.9887,74800.0],["2019-10-03",27.9438,28.5567,27.8744,28.4123,60200.0],["2019-10-04",28.4828,28.7717,28.3224,28.3866,71900.0],["2019-10-07",28.3802,28.5695,28.3352,28.4957,68500.0],["2019-10-08",28.3994,28.839,28.1491,28.7588,103600.0],["2019-10-09",28.7973,28.9546,28.6048,28.7396,65200.0],["2019-10-10",28.7524,28.8872,28.5663,28.6112,75500.0],["2019-10-11",28.7973,29.1985,28.4572,28.977,84700.0],["2019-10-14",29.0091,29.1651,28.7267,28.9834,49200.0],["2019-10-15",29.0091,29.0733,28.547,28.7011,96900.0],["2019-10-16",28.7203,28.9449,28.4508,28.8679,50900.0],["2019-10-17",28.8615,29.7215,28.8615,29.6573,90500.0],["2019-10-18",29.5675,30.1258,29.5418,29.8691,112800.0],["2019-10-21",29.9333,30.235,29.7408,29.8948,113800.0],["2019-10-22",29.9076,30.1323,29.3108,29.33,62700.0],["2019-10-23",29.4776,29.7087,29.3043,29.6509,74200.0],["2019-10-24",29.7087,29.8531,29.5675,29.7793,50500.0],["2019-10-25",29.6958,29.9654,29.6124,29.8948,80500.0],["2019-10-28",29.9397,30.0873,29.6317,29.9654,69100.0],["2019-10-29",30.0167,30.4339,30.0167,30.2799,73300.0],["2019-10-30",30.3376,30.7676,30.1644,30.742,91400.0],["2019-10-31",30.7484,31.2747,30.7227,31.0757,123000.0],["2019-11-01",31.0629,31.4415,31.0244,31.3838,85100.0],["2019-11-04",31.3838,31.557,30.8639,31.0372,175700.0],["2019-11-05",31.0179,31.0179,29.1503,29.5418,303700.0],["2019-11-06",30.0873,30.3954,29.4584,29.5161,132200.0],["2019-11-07",29.6766,29.6766,28.746,29.022,110800.0],["2019-11-08",28.8808,29.1182,28.746,28.9963,113500.0],["2019-11-11",29.2658,29.683,29.1054,29.5226,166700.0],["2019-11-12",29.6573,29.9493,29.1567,29.253,152700.0],["2019-11-13",29.2209,29.6188,29.0284,29.5161,183000.0],["2019-11-14",29.4805,29.636,28.9559,29.2085,127800.0],["2019-11-15",29.2085,29.2979,29.0077,29.2279,146800.0],["2019-11-18",29.6424,30.1605,29.61,29.9209,160500.0],["2019-11-19",30.0763,30.3095,29.9533,30.2577,162300.0],["2019-11-20",30.2383,30.439,29.8173,30.031,142100.0],["2019-11-21",29.9857,29.9857,29.6619,29.7914,105500.0],["2019-11-22",29.772,29.9144,29.4093,29.8561,100900.0],["2019-11-25",29.8432,30.4805,29.8367,29.9986,161800.0],["2019-11-26",29.9598,30.3095,29.8885,30.2577,227300.0],["2019-11-27",30.3289,30.847,30.2059,30.6139,128100.0],["2019-11-29",30.6916,31.213,30.6916,30.8276,49200.0],["2019-12-02",30.6981,30.6981,30.2512,30.3743,119100.0],["2019-12-03",30.4779,30.8017,30.4779,30.6787,117700.0],["2019-12-04",30.6204,31.0478,30.4844,30.588,165200.0],["2019-12-05",30.6463,30.86,30.4973,30.7434,177400.0],["2019-12-06",30.9507,30.9895,30.4908,30.4973,100200.0],["2019-12-09",30.5038,30.8276,30.3302,30.6204,181300.0],["2019-12-10",30.6139,30.8237,30.3548,30.439,78800.0],["2019-12-11",30.4131,30.4714,29.7791,29.9015,78900.0],["2019-12-12",30.0375,30.0504,29.079,29.1178,119300.0],["2019-12-13",29.0077,29.338,28.6775,28.943,139100.0],["2019-12-16",28.9106,29.1761,28.6904,28.9883,166000.0],["2019-12-17",29.0077,29.0855,28.4443,28.5091,117800.0],["2019-12-18",28.6386,28.7422,28.4119,28.4508,150100.0],["2019-12-19",28.4249,28.8135,28.2371,28.6192,215500.0],["2019-12-20",28.7357,28.9138,28.4961,28.4961,453300.0],["2019-12-23",28.4119,28.5803,27.706,27.7708,225600.0],["2019-12-24",27.7125,27.7423,27.1814,27.4728,101600.0],["2019-12-26",27.5506,27.5894,26.9677,27.1555,110300.0],["2019-12-27",27.1231,27.3498,26.8187,27.3174,88200.0],["2019-12-30",27.2915,27.5311,27.1749,27.5182,158100.0],["2019-12-31",27.4793,27.9521,27.4599,27.7578,283100.0],["2020-01-02",27.7643,27.7643,26.9133,27.1555,151000.0],["2020-01-03",27.0972,27.8873,26.9806,27.6801,95200.0],["2020-01-06",27.6607,28.2371,27.6607,28.0428,205500.0],["2020-01-07",27.9974,28.0007,27.4793,27.6801,86900.0],["2020-01-08",27.6283,28.1334,27.5765,27.9715,130500.0],["2020-01-09",27.978,28.3083,27.978,28.0233,89100.0],["2020-01-10",27.9974,28.3472,27.9974,28.2176,80900.0],["2020-01-13",28.2176,28.7875,28.2176,28.7163,66900.0],["2020-01-14",28.7163,28.7163,28.0169,28.1464,90000.0],["2020-01-15",28.1399,28.7552,28.1075,28.7228,103200.0],["2020-01-16",28.7228,29.1243,28.5673,28.8782,69800.0],["2020-01-17",29.0077,29.3704,28.9754,29.2992,75000.0],["2020-01-21",29.3056,29.6878,29.3056,29.5518,66300.0],["2020-01-22",29.61,29.7415,29.1114,29.3316,59600.0],["2020-01-23",29.3704,29.6813,29.3704,29.5194,143200.0],["2020-01-24",29.5841,29.772,29.3575,29.6878,62800.0],["2020-01-27",29.487,30.0763,29.487,29.9663,126900.0],["2020-01-28",29.9727,30.5135,29.9727,30.4714,57400.0],["2020-01-29",30.5362,30.6074,30.1631,30.5621,82700.0],["2020-01-30",30.4196,30.7046,30.3095,30.4002,81300.0],["2020-01-31",30.3613,30.7758,30.3224,30.5491,108700.0],["2020-02-03",30.5491,31.0089,30.5491,30.847,100900.0],["2020-02-04",30.847,31.051,30.724,30.8082,59400.0],["2020-02-05",30.7887,30.8535,30.2318,30.3419,59200.0],["2020-02-06",30.4649,30.8697,30.4649,30.7823,129700.0],["2020-02-07",31.0219,31.2874,30.8988,31.1903,35200.0],["2020-02-10",31.1838,32.3366,31.1838,32.3172,85100.0],["2020-02-11",32.1877,32.913,31.7537,31.9157,118200.0],["2020-02-12",32.1358,32.1358,31.2227,31.5465,77600.0],["2020-02-13",31.6177,32.5115,31.6177,32.3431,63300.0],["2020-02-14",32.4855,33.2235,32.4855,32.7075,97000.0],["2020-02-18",32.7532,32.8969,32.3744,32.5442,60200.0],["2020-02-19",32.6096,33.0798,31.9564,32.9296,88400.0],["2020-02-20",32.9753,33.4194,32.8316,33.3802,90700.0],["2020-02-21",33.5304,33.8962,33.4063,33.7656,157300.0],["2020-02-24",33.5631,34.1764,33.2692,33.3867,77200.0],["2020-02-25",33.4194,33.7564,32.6089,32.9361,90400.0],["2020-02-26",32.9818,33.55,32.4593,32.812,108900.0],["2020-02-27",32.6814,32.9034,31.8977,31.9042,210400.0],["2020-02-28",31.3752,31.5972,30.2061,31.1074,347100.0],["2020-03-02",31.3425,33.328,31.2511,32.6487,280900.0],["2020-03-03",32.6683,33.4488,32.1654,32.9688,294800.0],["2020-03-04",33.4717,33.8831,33.1516,33.537,215900.0],["2020-03-05",33.1451,33.6088,32.8512,33.2561,197300.0],["2020-03-06",32.8185,32.9818,31.7213,32.4528,497800.0],["2020-03-09",31.7997,31.9956,28.7562,28.9783,242600.0],["2020-03-10",29.3963,29.9253,27.7766,29.9253,199700.0],["2020-03-11",29.3767,29.5922,27.2933,27.7896,159500.0],["2020-03-12",25.7193,25.8173,22.0554,22.4472,289900.0],["2020-03-13",23.1265,24.289,21.866,24.289,293500.0],["2020-03-16",22.2056,22.2056,17.5816,17.9277,184600.0],["2020-03-17",18.2869,19.3123,16.6085,18.8682,330200.0],["2020-03-18",17.66,17.66,13.245,14.3683,239800.0],["2020-03-19",13.7152,19.7173,13.1392,18.287,314200.0],["2020-03-20",18.6462,20.0778,16.4321,17.0395,398900.0],["2020-03-23",17.1375,17.7318,16.1297,17.3399,210700.0],["2020-03-24",17.9931,20.5206,17.9931,19.7173,260700.0],["2020-03-25",20.2332,20.9392,18.9466,19.9197,168500.0],["2020-03-26",20.2724,21.7811,19.9197,21.7811,176700.0],["2020-03-27",20.7818,22.4146,20.3899,21.6766,123600.0],["2020-03-30",22.8717,25.3797,21.9672,24.9356,217000.0],["2020-03-31",25.2425,25.9231,24.5176,25.0009,230300.0],["2020-04-01",23.7143,23.8253,18.5201,19.4429,284000.0],["2020-04-02",19.3711,20.7818,19.2666,20.7426,189300.0],["2020-04-03",20.4487,20.9843,19.2013,19.9197,172100.0],["2020-04-06",20.6316,21.7158,20.2528,21.5133,213400.0],["2020-04-07",22.6301,23.406,20.55,20.8406,199800.0],["2020-04-08",21.1345,22.4505,20.5042,22.3754,187700.0],["2020-04-09",23.0416,24.5306,22.088,23.5314,156700.0],["2020-04-13",23.1722,23.1722,21.7549,22.186,120300.0],["2020-04-14",22.6693,23.8318,22.2382,23.5249,172800.0],["2020-04-15",22.3427,23.1199,20.9908,22.0423,175600.0],["2020-04-16",21.9705,21.9705,20.5663,21.7941,157400.0],["2020-04-17",22.4864,23.3452,22.408,23.1852,98800.0],["2020-04-20",22.7803,22.8522,20.4814,21.128,151300.0],["2020-04-21",20.5336,22.4028,20.3775,22.1337,180200.0],["2020-04-22",22.4276,23.1265,21.5721,21.7223,123000.0],["2020-04-23",21.5133,22.6366,21.5133,21.8398,103000.0],["2020-04-24",21.8333,22.5387,21.5655,22.1795,146700.0],["2020-04-27",22.4995,24.0082,22.3231,23.6424,185500.0],["2020-04-28",24.4653,25.4123,23.933,24.9094,128100.0],["2020-04-29",25.6213,26.8492,25.5175,25.8891,114800.0],["2020-04-30",25.2229,25.236,23.6718,24.2955,130400.0],["2020-05-01",23.6489,24.351,22.7477,24.3347,184400.0],["2020-05-04",23.8057,24.1068,22.9893,23.8841,88100.0],["2020-05-05",24.9552,25.0793,24.0343,24.3347,83000.0],["2020-05-06",24.5698,26.4442,24.3608,25.6017,159200.0],["2020-05-07",25.347,25.7258,23.2767,23.5967,202300.0],["2020-05-08",24.0669,25.3731,23.7273,25.2752,96800.0],["2020-05-11",24.8833,25.4646,24.0702,24.707,162700.0],["2020-05-12",24.7853,24.7853,21.4023,21.6047,339200.0],["2020-05-13",21.3631,21.977,20.6447,21.4741,192600.0],["2020-05-14",21.1169,22.8898,19.9591,22.8832,282200.0],["2020-05-15",23.0089,23.4985,22.2481,22.9361,525700.0],["2020-05-18",24.1931,25.02,24.0872,24.1402,156500.0],["2020-05-19",23.9086,24.4643,23.9086,24.0873,82600.0],["2020-05-20",24.4776,25.0829,24.0939,24.9605,115300.0],["2020-05-21",24.934,25.3244,24.5437,24.9407,97700.0],["2020-05-22",25.073,25.7742,24.7521,25.7147,92600.0],["2020-05-26",26.1381,26.8658,25.9495,26.5813,201500.0],["2020-05-27",27.1635,27.4876,26.3564,27.1635,273900.0],["2020-05-28",27.7787,27.7787,25.3177,25.5162,223400.0],["2020-05-29",25.245,25.4633,23.8359,24.0939,609000.0],["2020-06-01",24.4313,25.6618,24.4313,24.59,228500.0],["2020-06-02",24.8877,24.8877,24.0939,24.2791,261000.0],["2020-06-03",24.901,25.9661,24.8083,25.5162,280900.0],["2020-06-04",25.6088,25.9462,24.9076,25.2979,413700.0],["2020-06-05",25.9198,27.9904,25.5493,27.4413,230700.0],["2020-06-08",27.4612,28.2087,27.2759,27.4083,225600.0],["2020-06-09",26.7732,27.9706,26.7732,27.6332,199400.0],["2020-06-10",27.448,27.5141,26.3828,26.5813,122200.0],["2020-06-11",25.2185,26.2175,25.2185,25.3508,215200.0],["2020-06-12",26.5945,26.5945,25.4699,26.2373,183000.0],["2020-06-15",25.3839,27.4876,25.2913,27.4083,385300.0],["2020-06-16",27.4876,28.8438,27.4876,28.6189,416000.0],["2020-06-17",28.8041,28.9761,28.0367,28.4403,299700.0],["2020-06-18",28.1823,29.4128,28.0268,28.824,315500.0],["2020-06-19",29.254,29.6509,28.513,28.738,2049100.0],["2020-06-22",28.6586,29.2209,27.878,29.1945,208900.0],["2020-06-23",29.5583,29.5583,27.706,27.8449,178600.0],["2020-06-24",27.2627,27.5273,26.3101,26.7732,209600.0],["2020-06-25",26.5945,27.2561,26.3498,27.0312,154800.0],["2020-06-26",26.7401,26.8459,25.7014,25.8404,582800.0],["2020-06-29",26.277,27.2826,25.6617,27.2296,152000.0],["2020-06-30",27.0775,27.6001,26.707,27.0576,111400.0],["2020-07-01",27.0179,27.8416,27.0179,27.6993,82800.0],["2020-07-02",28.1889,28.4601,27.3686,27.5273,81000.0],["2020-07-06",28.1955,28.3344,27.6332,27.8118,165900.0],["2020-07-07",27.4083,27.8449,27.2594,27.5273,109000.0],["2020-07-08",27.4083,27.792,27.1039,27.5406,77000.0],["2020-07-09",27.5141,27.534,26.8261,27.4149,89300.0],["2020-07-10",27.4546,27.7192,27.1701,27.5935,66300.0],["2020-07-13",27.6398,28.2021,27.0973,27.1304,90000.0],["2020-07-14",27.0775,27.9507,27.0543,27.9177,95200.0],["2020-07-15",28.652,28.996,28.308,28.5792,138100.0],["2020-07-16",28.4469,28.5991,27.3487,27.9044,121100.0],["2020-07-17",27.9772,28.5461,27.8482,28.4271,66000.0],["2020-07-20",28.3411,28.3807,27.8449,27.878,71600.0],["2020-07-21",28.2881,28.5997,28.1955,28.3477,60400.0],["2020-07-22",28.0632,29.6774,28.0632,29.6509,177600.0],["2020-07-23",29.3598,29.5914,28.6123,29.0754,136900.0],["2020-07-24",29.0092,29.1151,28.4469,28.5528,54200.0],["2020-07-27",28.48,29.1283,28.1386,29.0952,55800.0],["2020-07-28",29.0026,29.5716,28.7711,29.3466,80600.0],["2020-07-29",29.4525,30.114,29.3632,30.0346,82400.0],["2020-07-30",29.5252,30.3191,29.5252,30.1669,66900.0],["2020-07-31",30.0082,30.286,29.082,30.253,120100.0],["2020-08-03",30.3257,30.3257,29.4095,29.9685,73800.0],["2020-08-04",30.2132,30.7293,29.9354,30.6896,91800.0],["2020-08-05",31.1791,33.1373,31.0865,32.919,135600.0],["2020-08-06",33.005,33.005,32.0458,32.2839,92000.0],["2020-08-07",32.1979,32.9653,32.0788,32.9455,90400.0],["2020-08-10",30.6962,32.4162,29.6046,32.2839,269500.0],["2020-08-11",32.6081,32.6081,31.7613,31.9664,132700.0],["2020-08-12",32.2972,32.3514,31.8275,32.0987,109700.0],["2020-08-13",31.8473,32.1252,31.1328,31.4967,111900.0],["2020-08-14",31.6656,31.7056,31.3552,31.512,93800.0],["2020-08-17",31.5387,31.9626,31.2918,31.8725,95600.0],["2020-08-18",31.8458,31.8458,31.3452,31.6922,82500.0],["2020-08-19",31.6722,31.7323,31.1115,31.2384,109300.0],["2020-08-20",31.0248,32.1261,31.0248,31.5254,89200.0],["2020-08-21",31.472,31.6642,31.0915,31.4853,77900.0],["2020-08-24",31.7056,31.7056,31.0314,31.5654,86100.0],["2020-08-25",31.7857,31.7857,31.0515,31.3718,60100.0],["2020-08-26",31.4253,31.4319,30.7377,30.9714,65000.0],["2020-08-27",31.1916,31.7123,31.1049,31.3518,70200.0],["2020-08-28",31.4386,31.6322,31.0715,31.5454,75900.0],["2020-08-31",31.4252,31.4786,31.0348,31.1716,152400.0],["2020-09-01",30.9847,31.1729,30.7911,31.0648,68700.0],["2020-09-02",31.0782,31.8057,30.91,31.7523,111100.0],["2020-09-03",31.6388,31.9192,31.3385,31.6388,71000.0],["2020-09-04",31.7456,31.9993,31.0982,31.7189,104400.0],["2020-09-08",31.6322,32.2296,31.1516,32.0928,105900.0],["2020-09-09",32.3597,33.0406,32.3597,32.7803,177200.0],["2020-09-10",32.7602,33.2408,31.8925,32.1395,125000.0],["2020-09-11",32.1728,32.1728,31.0515,31.5654,63400.0],["2020-09-14",31.5854,32.8537,31.5854,32.7068,93700.0],["2020-09-15",32.7135,33.1407,32.273,32.3798,73500.0],["2020-09-16",32.4999,32.847,32.1261,32.1328,87900.0],["2020-09-17",31.779,32.1995,31.1583,31.3051,80800.0],["2020-09-18",31.3785,31.3785,30.2839,30.2839,337800.0],["2020-09-21",29.7031,30.0502,29.3694,29.8099,110700.0],["2020-09-22",29.7565,30.3973,29.7098,30.2438,118600.0],["2020-09-23",30.0903,30.2772,29.2426,29.4094,141900.0],["2020-09-24",29.6364,30.6843,29.3694,29.87,91900.0],["2020-09-25",29.7632,30.4307,29.6965,30.2638,97600.0],["2020-09-28",30.6243,31.6856,30.5575,31.2384,105700.0],["2020-09-29",31.3051,31.4253,30.691,31.1115,78300.0],["2020-09-30",31.3585,31.9459,30.7244,31.2117,148200.0],["2020-10-01",31.5387,32.7936,31.5387,32.7936,129300.0],["2020-10-02",32.2863,34.0285,32.2863,33.9016,153800.0],["2020-10-05",34.0551,34.2781,33.0472,33.688,73200.0],["2020-10-06",34.0151,34.1953,33.3076,33.648,105200.0],["2020-10-07",33.8082,33.8549,32.6468,32.7068,99500.0],["2020-10-08",32.6935,33.3409,32.6935,33.3209,79100.0],["2020-10-09",33.8282,34.0818,33.5612,33.8616,73900.0],["2020-10-12",33.9083,34.1085,33.5011,33.895,52000.0],["2020-10-13",33.7414,33.9283,33.0406,33.2408,66300.0],["2020-10-14",33.1674,33.1674,32.4198,32.4732,67200.0],["2020-10-15",32.3798,32.887,32.0794,32.6401,80700.0],["2020-10-16",32.4799,32.6935,32.1261,32.273,68000.0],["2020-10-19",32.3264,32.3731,31.5588,31.6589,57300.0],["2020-10-20",31.9392,32.4999,31.6856,32.2529,63700.0],["2020-10-21",32.3864,32.3864,31.6322,31.8525,47600.0],["2020-10-22",31.7857,32.6668,31.7857,32.5867,57800.0],["2020-10-23",32.887,32.9071,32.5967,32.7536,51000.0],["2020-10-26",32.9538,33.5212,32.6801,33.3676,162700.0],["2020-10-27",33.5812,33.6346,32.4332,32.4866,113900.0],["2020-10-28",32.0393,32.3063,30.7978,31.2517,109800.0],["2020-10-29",31.1249,31.4786,30.4107,31.3718,128600.0],["2020-10-30",31.4052,31.512,30.4974,30.9046,79600.0],["2020-11-02",31.3852,31.9659,30.9346,31.3585,113400.0],["2020-11-03",31.739,32.827,31.5955,32.6201,122300.0],["2020-11-04",32.3731,33.6079,31.3652,32.5934,92400.0],["2020-11-05",32.7135,32.7729,32.026,32.1328,68100.0],["2020-11-06",32.313,32.313,30.9647,31.2183,72100.0],["2020-11-09",33.2208,33.2208,30.4307,30.4641,191700.0],["2020-11-10",30.6643,31.8391,30.5041,31.8391,186200.0],["2020-11-11",32.1461,32.3798,31.6589,32.3597,100100.0],["2020-11-12",32.0794,32.1461,31.1249,31.4787,80700.0],["2020-11-13",31.7851,32.0613,31.6437,31.8996,82000.0],["2020-11-16",32.4789,32.7752,30.6872,31.2395,158400.0],["2020-11-17",30.9903,32.0074,30.9903,31.4888,331900.0],["2020-11-18",31.4753,31.6807,30.5256,30.5323,197700.0],["2020-11-19",30.7209,30.9162,30.209,30.7276,89000.0],["2020-11-20",30.4447,30.7276,29.9733,30.5121,162800.0],["2020-11-23",30.7815,30.9937,30.1484,30.1888,119700.0],["2020-11-24",30.4919,30.9971,30.1551,30.7815,99400.0],["2020-11-25",31.4551,31.5494,30.1282,30.1484,279400.0],["2020-11-27",30.4582,30.9499,30.2292,30.9297,81000.0],["2020-11-30",30.8219,31.0509,30.3909,30.4178,210400.0],["2020-12-01",30.5862,31.2597,30.539,30.8152,171100.0],["2020-12-02",31.0038,31.0038,30.2629,30.5256,113700.0],["2020-12-03",30.5323,31.2059,30.4225,30.9297,98800.0],["2020-12-04",31.0914,31.354,30.9297,31.2463,119700.0],["2020-12-07",31.2463,31.4618,31.0038,31.3608,58500.0],["2020-12-08",31.0375,31.8525,31.0375,31.6235,70000.0],["2020-12-09",31.711,31.9266,31.2193,31.5898,75200.0],["2020-12-10",31.4214,31.9939,31.1789,31.8525,96400.0],["2020-12-11",31.7716,32.095,31.6235,31.8121,123300.0],["2020-12-14",31.9198,32.3866,31.6571,31.6908,167700.0],["2020-12-15",31.6976,32.7685,31.4685,32.654,112600.0],["2020-12-16",32.5799,33.2737,32.3644,32.9975,183400.0],["2020-12-17",33.3612,33.5094,32.9773,32.984,133700.0],["2020-12-18",32.8628,33.075,31.6571,31.7245,446400.0],["2020-12-21",31.1385,31.5292,30.6468,31.28,181300.0],["2020-12-22",31.1924,31.9064,30.9499,31.6571,93000.0],["2020-12-23",31.7582,32.1738,31.0846,31.4551,113900.0],["2020-12-24",31.6167,31.6571,31.1857,31.5831,26700.0],["2020-12-28",31.9198,32.0545,31.509,31.94,79700.0],["2020-12-29",32.0949,32.0949,31.5494,31.6571,100200.0],["2020-12-30",31.7245,31.94,31.2934,31.7919,94000.0],["2020-12-31",31.61,31.7784,31.4888,31.7312,60500.0],["2021-01-04",32.0545,32.0545,30.3572,30.8758,111400.0],["2021-01-05",30.9903,31.2934,30.896,30.9836,116800.0],["2021-01-06",31.253,31.7851,30.8287,31.125,176400.0],["2021-01-07",31.0509,31.0678,29.9867,30.4043,105000.0],["2021-01-08",30.3909,31.4194,30.1686,31.1991,156600.0],["2021-01-11",31.1587,31.4753,30.4313,30.6536,74400.0],["2021-01-12",30.694,31.3204,30.694,31.2597,79400.0],["2021-01-13",31.3608,31.738,31.0206,31.3945,89400.0],["2021-01-14",31.5224,31.9064,31.3136,31.6504,76700.0],["2021-01-15",31.3945,32.9773,31.2934,32.324,110900.0],["2021-01-19",32.6473,32.914,31.6908,31.8929,123000.0],["2021-01-20",31.8861,32.8089,31.8861,32.7416,76100.0],["2021-01-21",32.9638,33.0043,32.2196,32.755,101000.0],["2021-01-22",32.4991,33.1053,32.0882,33.0986,81300.0],["2021-01-25",32.91,33.2131,32.6271,32.7146,77500.0],["2021-01-26",32.8291,33.2467,32.2633,32.4385,64200.0],["2021-01-27",31.8592,31.8862,30.1618,30.8085,173700.0],["2021-01-28",31.0712,31.0712,30.2966,30.7883,206800.0],["2021-01-29",30.5121,30.8085,29.7173,30.1214,123500.0],["2021-02-01",30.1416,30.9095,29.8116,30.8085,121000.0],["2021-02-02",30.923,31.3742,30.5929,31.2126,88400.0],["2021-02-03",31.024,31.2328,30.1686,30.9162,79700.0],["2021-02-04",30.7344,31.4079,30.7007,31.253,57600.0],["2021-02-05",31.5224,31.6706,31.0442,31.3675,62100.0],["2021-02-08",31.354,31.7427,31.1385,31.4685,68600.0],["2021-02-09",31.7043,31.7986,31.2732,31.6033,63300.0],["2021-02-10",31.7312,32.4385,31.6639,31.7716,100400.0],["2021-02-11",32.0007,32.3846,31.7582,31.7986,147900.0],["2021-02-12",31.8929,32.095,31.2126,31.61,220700.0],["2021-02-16",31.4214,32.3374,31.2732,32.3374,96300.0],["2021-02-17",32.0074,32.7214,31.381,31.8862,118600.0],["2021-02-18",32.0209,32.2229,31.7716,31.7716,86300.0],["2021-02-19",31.7582,31.802,31.3675,31.4753,85400.0],["2021-02-22",31.4483,31.4483,30.4649,31.0981,84300.0],["2021-02-23",31.1318,32.0478,30.9364,30.9903,113700.0],["2021-02-24",31.1181,31.4921,30.717,31.2541,61500.0],["2021-02-25",31.2473,31.6212,30.3363,30.3363,113000.0],["2021-02-26",30.2343,30.649,29.7992,29.7992,179600.0],["2021-03-01",30.1731,30.6082,29.636,29.6428,100700.0],["2021-03-02",29.6632,30.4967,28.9833,29.7448,145100.0],["2021-03-03",29.8604,30.3091,29.5476,30.2207,115000.0],["2021-03-04",30.3159,30.9278,29.9012,30.5266,125500.0],["2021-03-05",30.9754,30.9754,30.1595,30.8054,134300.0],["2021-03-08",31.0569,31.5737,30.989,31.3765,109200.0],["2021-03-09",31.6688,31.6858,30.887,31.2813,100100.0],["2021-03-10",31.4377,31.6281,30.9482,31.6213,131800.0],["2021-03-11",31.6756,32.1244,31.4785,31.696,105200.0],["2021-03-12",31.832,32.2535,31.5465,32.2467,130500.0],["2021-03-15",32.1516,32.5323,31.7368,32.036,113500.0],["2021-03-16",31.798,32.0258,31.5805,31.662,83300.0],["2021-03-17",31.73,31.9544,31.0502,31.7844,88800.0],["2021-03-18",31.6009,31.7844,31.2473,31.5533,70200.0],["2021-03-19",31.6484,31.815,31.0501,31.2065,298200.0],["2021-03-22",31.2745,31.4173,30.785,31.2745,93000.0],["2021-03-23",31.0433,31.8592,30.9278,31.6009,126900.0],["2021-03-24",31.7708,32.4636,31.5193,31.5601,100200.0],["2021-03-25",31.6348,31.9476,30.9346,31.8252,113100.0],["2021-03-26",32.1516,32.7703,31.8252,32.7091,114800.0],["2021-03-29",32.4983,32.7669,31.8796,31.8932,118100.0],["2021-03-30",31.8252,32.1108,31.3935,31.4309,124300.0],["2021-03-31",31.3901,31.9068,31.0502,31.3561,160200.0],["2021-04-01",31.4513,32.6819,31.4241,32.6547,92900.0],["2021-04-05",33.4501,33.7017,32.6411,33.2598,141200.0],["2021-04-06",32.9674,33.2326,32.6479,32.8994,112300.0],["2021-04-07",32.8246,32.981,32.4983,32.8926,82600.0],["2021-04-08",33.0014,33.1986,32.7567,33.049,74700.0],["2021-04-09",32.981,33.4297,32.8654,33.3074,64800.0],["2021-04-12",33.253,33.6745,33.0966,33.5589,60200.0],["2021-04-13",33.5317,33.8241,33.2598,33.7629,56300.0],["2021-04-14",33.9736,34.0416,33.4161,33.4161,82400.0],["2021-04-15",33.6405,34.1572,33.5385,34.1436,52500.0],["2021-04-16",34.3544,34.7739,34.1436,34.2116,80600.0],["2021-04-19",34.0008,34.1164,33.5045,33.7221,62400.0],["2021-04-20",33.7697,34.7487,33.7697,34.5651,89400.0],["2021-04-21",34.436,34.9085,34.266,34.4836,67300.0],["2021-04-22",34.5379,35.0682,34.4836,34.8439,150700.0],["2021-04-23",34.9323,35.2246,34.8983,35.0478,69200.0],["2021-04-26",35.2994,35.7209,35.1804,35.4354,64800.0],["2021-04-27",35.4218,35.5442,35.2212,35.5034,102000.0],["2021-04-28",35.4762,35.5238,34.8847,34.9323,113400.0],["2021-04-29",35.0071,35.1158,33.8988,34.3,92100.0],["2021-04-30",34.2252,34.9085,34.0552,34.6195,114900.0],["2021-05-03",34.7011,34.7487,33.9872,34.0144,155900.0],["2021-05-04",33.8309,34.2524,33.0558,33.1034,125500.0],["2021-05-05",33.287,33.7017,32.1924,32.6751,99200.0],["2021-05-06",32.5187,33.4841,32.5187,33.3753,113000.0],["2021-05-07",33.2054,33.5997,33.0218,33.4297,78700.0],["2021-05-10",33.3821,33.6303,33.2666,33.2666,151900.0],["2021-05-11",32.8042,32.964,32.0292,32.2263,117900.0],["2021-05-12",31.9816,32.2603,31.0502,31.0842,109400.0],["2021-05-13",30.9606,32.1617,30.9606,32.0382,123400.0],["2021-05-14",32.148,32.649,32.148,32.4774,92500.0],["2021-05-17",32.2646,32.7451,32.1137,32.5598,93500.0],["2021-05-18",32.5049,32.9441,32.3264,32.3539,100100.0],["2021-05-19",32.148,32.4019,31.6298,32.2303,112300.0],["2021-05-20",32.2852,32.6421,32.2852,32.5735,65900.0],["2021-05-21",32.697,32.9716,32.347,32.5186,308200.0],["2021-05-24",32.5666,32.9716,32.546,32.7039,104300.0],["2021-05-25",32.8137,32.9373,32.3401,32.347,94100.0],["2021-05-26",32.4294,32.9373,32.395,32.8618,79500.0],["2021-05-27",33.0265,33.0265,32.2784,32.2784,113000.0],["2021-05-28",32.4225,32.5804,32.2303,32.45,67300.0],["2021-06-01",32.5323,32.9235,32.5049,32.7863,130000.0],["2021-06-02",33.0402,33.0402,32.4843,32.6833,124700.0],["2021-06-03",32.7176,32.8069,32.45,32.649,63900.0],["2021-06-04",32.6627,33.1294,32.5666,33.0265,104300.0],["2021-06-07",33.0196,33.8446,33.0196,33.7677,87200.0],["2021-06-08",33.8913,34.5913,33.8913,34.5227,98800.0],["2021-06-09",34.557,35.1747,34.3168,34.6805,113200.0],["2021-06-10",34.7629,34.8453,34.4403,34.7286,61900.0],["2021-06-11",34.6531,34.9688,34.3237,34.6051,66300.0],["2021-06-14",34.7561,35.3669,34.6394,35.3394,106900.0],["2021-06-15",35.2296,35.2365,34.4952,34.557,79900.0],["2021-06-16",34.5639,34.7492,34.3511,34.4884,108300.0],["2021-06-17",34.406,34.509,34.0903,34.3786,97300.0],["2021-06-18",34.0628,34.3168,32.9922,32.9922,193500.0],["2021-06-21",33.0128,33.6305,32.7725,33.3216,290400.0],["2021-06-22",33.1637,33.2907,32.7314,33.0745,114300.0],["2021-06-23",32.951,33.4108,32.8755,32.951,109000.0],["2021-06-24",33.0128,33.1226,32.7451,33.0677,148900.0],["2021-06-25",32.9922,33.2118,32.7725,33.1363,576000.0],["2021-06-28",33.1363,33.1363,32.4808,32.8686,133800.0],["2021-06-29",33.0059,33.1157,32.6764,32.6764,84800.0],["2021-06-30",32.5804,33.0127,32.546,32.5735,110600.0],["2021-07-01",32.649,33.0745,32.5804,32.7108,63700.0],["2021-07-02",32.951,33.253,32.5804,32.7725,54300.0],["2021-07-06",32.9098,33.6785,32.6833,33.6099,89800.0],["2021-07-07",33.5069,33.6716,33.3388,33.5001,50700.0],["2021-07-08",33.2804,33.5344,33.0745,33.2187,68300.0],["2021-07-09",33.3902,33.9805,33.2873,33.9599,70700.0],["2021-07-12",33.9736,34.5021,33.9187,34.4884,55400.0],["2021-07-13",34.3305,34.5947,33.8295,33.9942,104500.0],["2021-07-14",34.0766,34.0903,33.7094,34.0834,92300.0],["2021-07-15",33.9805,34.1178,33.5344,33.8364,64400.0],["2021-07-16",34.104,34.3703,33.9462,33.9668,79700.0],["2021-07-19",33.6648,33.6751,32.4843,32.7657,79600.0],["2021-07-20",33.0471,34.2207,32.7039,33.8432,160200.0],["2021-07-21",34.104,34.3408,33.6167,33.6991,77700.0],["2021-07-22",33.4932,33.4932,33.0539,33.2873,59300.0],["2021-07-23",33.3422,34.0423,33.253,34.0217,40300.0],["2021-07-26",34.0766,34.0766,33.5481,33.7265,59600.0],["2021-07-27",33.5206,34.1589,33.5206,33.8707,62600.0],["2021-07-28",33.9942,34.2138,33.6648,33.9187,52500.0],["2021-07-29",33.9805,34.6188,33.9256,34.2482,43400.0],["2021-07-30",34.3786,34.8384,34.032,34.2001,87000.0],["2021-08-02",34.1658,34.6943,33.5309,33.8364,51000.0],["2021-08-03",33.7609,34.3854,33.6373,34.2825,128800.0],["2021-08-04",33.6648,33.6648,32.6037,33.2804,87800.0],["2021-08-05",33.6167,34.2001,33.5584,34.1315,70600.0],["2021-08-06",34.3442,34.4197,33.8089,34.2138,71800.0],["2021-08-09",34.0697,34.4403,33.6305,33.8501,55300.0],["2021-08-10",34.0354,34.1177,33.2667,33.3285,73500.0],["2021-08-11",33.3216,33.3525,32.8755,33.15,73900.0],["2021-08-12",33.2075,33.3114,32.9035,33.1936,77500.0],["2021-08-13",33.1798,33.6092,33.114,33.5745,38300.0],["2021-08-16",33.5468,33.623,33.0759,33.0967,54800.0],["2021-08-17",32.9236,33.3945,32.7781,33.3322,42100.0],["2021-08-18",33.3876,33.5399,32.9928,33.1659,65200.0],["2021-08-19",32.9097,33.346,32.695,32.972,60200.0],["2021-08-20",32.8266,33.4291,32.7019,33.2144,89000.0],["2021-08-23",33.2421,33.2906,32.695,33.0205,59800.0],["2021-08-24",33.249,33.256,32.8751,33.1659,34700.0],["2021-08-25",33.3114,33.7962,33.1659,33.4914,84000.0],["2021-08-26",33.5191,33.5191,32.8162,32.9859,59100.0],["2021-08-27",33.2352,33.6438,33.0828,33.4499,86400.0],["2021-08-30",33.5884,33.6646,33.1632,33.6438,50600.0],["2021-08-31",33.63,33.7269,33.4949,33.5953,57800.0],["2021-09-01",33.7962,34.4056,33.7061,34.3571,87600.0],["2021-09-02",34.5303,34.5995,34.0593,34.5787,47000.0],["2021-09-03",34.3571,34.5718,34.0247,34.3294,69700.0],["2021-09-07",34.2809,34.2809,33.7269,33.7546,51200.0],["2021-09-08",33.623,34.1182,33.3529,33.9901,76100.0],["2021-09-09",33.8377,33.8897,33.1798,33.1867,104100.0],["2021-09-10",33.436,33.4707,31.9263,32.0509,96400.0],["2021-09-13",32.2864,32.6327,32.1756,32.5842,95100.0],["2021-09-14",32.7366,33.1313,32.4318,32.9997,148300.0],["2021-09-15",32.8959,33.2768,32.6881,33.1244,89700.0],["2021-09-16",33.0898,33.4222,32.7608,33.2629,87100.0],["2021-09-17",33.5261,33.5261,32.9859,33.3529,318000.0],["2021-09-20",32.9443,33.3945,32.8612,33.3114,84600.0],["2021-09-21",33.436,33.8308,33.2283,33.5191,141400.0],["2021-09-22",33.6438,33.7615,33.3806,33.6022,85500.0],["2021-09-23",33.5953,33.8343,33.3945,33.6715,88400.0],["2021-09-24",33.6923,33.6923,33.1902,33.256,177000.0],["2021-09-27",33.2698,33.623,32.3487,32.3764,149700.0],["2021-09-28",32.3972,32.3972,31.767,31.857,161900.0],["2021-09-29",32.134,32.2968,31.8951,32.0648,119100.0],["2021-09-30",32.3072,32.4111,31.2684,31.2961,95900.0],["2021-10-01",31.4346,31.9332,31.116,31.5454,139800.0],["2021-10-04",31.6077,31.9678,31.4277,31.6839,109800.0],["2021-10-05",31.7878,31.9644,30.9221,30.9221,62100.0],["2021-10-06",30.6728,31.303,30.2233,31.1645,60500.0],["2021-10-07",31.2199,31.7843,31.2199,31.393,63000.0],["2021-10-08",31.2891,31.4554,31.1091,31.1991,52100.0],["2021-10-11",31.1853,31.3099,31.0398,31.2545,66700.0],["2021-10-12",31.3238,32.134,31.116,32.044,42600.0],["2021-10-13",32.0717,33.0274,31.7843,32.9305,86300.0],["2021-10-14",33.2075,33.4776,33.1105,33.3322,78600.0],["2021-10-15",33.6507,33.8862,33.0925,33.1659,93900.0],["2021-10-18",32.8889,33.0967,32.6465,32.6742,73800.0],["2021-10-19",32.8543,32.8543,32.044,32.1341,79900.0],["2021-10-20",32.2587,32.4596,31.9817,32.4041,96100.0],["2021-10-21",32.4595,32.6258,32.2622,32.5565,73700.0],["2021-10-22",32.4734,32.9305,32.4076,32.4734,66900.0],["2021-10-25",32.4526,32.6188,32.141,32.1825,90900.0],["2021-10-26",32.3487,33.1036,32.1825,33.0344,76600.0],["2021-10-27",32.9651,33.8585,32.5634,33.5953,104800.0],["2021-10-28",33.7338,34.0732,33.211,33.4222,67800.0],["2021-10-29",33.4845,33.4845,32.8612,33.1313,91400.0],["2021-11-01",33.0551,33.8031,32.8751,33.72,81000.0],["2021-11-02",33.7754,33.9277,33.2906,33.5815,68700.0],["2021-11-03",33.5884,33.5884,31.6112,32.5496,102600.0],["2021-11-04",32.8474,33.1452,32.1895,32.1895,76700.0],["2021-11-05",32.4076,33.4014,32.2033,33.0551,65600.0],["2021-11-08",33.1175,33.4014,32.5911,32.7573,55400.0],["2021-11-09",32.9305,32.972,32.508,32.8197,76700.0],["2021-11-10",32.7043,33.2356,32.7043,32.8511,106900.0],["2021-11-11",33.0049,33.0049,32.3723,32.7043,71800.0],["2021-11-12",32.949,32.949,32.3024,32.3129,46100.0],["2021-11-15",32.4038,32.5156,32.2011,32.3828,65900.0],["2021-11-16",32.3059,32.3758,31.7398,31.8796,77800.0],["2021-11-17",31.7957,31.925,31.0478,31.8516,84200.0],["2021-11-18",31.9355,31.9425,31.2924,31.4462,84200.0],["2021-11-19",31.3554,31.565,31.2785,31.3134,115000.0],["2021-11-22",31.3134,31.5755,31.0268,31.0688,64700.0],["2021-11-23",31.1457,31.4113,30.9667,31.1946,92600.0],["2021-11-24",31.1666,31.8796,31.1387,31.8097,115600.0],["2021-11-26",31.3693,31.4252,30.4327,30.5515,56900.0],["2021-11-29",30.7682,31.0828,30.3768,30.4118,81400.0],["2021-11-30",30.1601,30.4677,29.8037,30.0763,105400.0],["2021-12-01",30.4187,31.0828,29.7408,29.7477,102100.0],["2021-12-02",29.9295,30.9919,29.9295,30.6214,77200.0],["2021-12-03",30.8311,30.8731,30.3279,30.3978,98200.0],["2021-12-06",30.6564,31.572,30.6564,31.4113,89000.0],["2021-12-07",31.6629,31.9145,31.3623,31.4742,59100.0],["2021-12-08",31.6489,31.9145,31.5161,31.6909,43700.0],["2021-12-09",31.4742,31.8027,31.2156,31.3064,82200.0],["2021-12-10",31.4812,31.7398,31.0897,31.1037,201300.0],["2021-12-13",30.9639,31.3484,30.9639,31.1596,125900.0],["2021-12-14",31.1527,31.3344,30.8241,31.1317,111400.0],["2021-12-15",31.2575,32.1102,31.2225,31.593,238500.0],["2021-12-16",31.8306,31.8726,31.3204,31.593,90500.0],["2021-12-17",31.4602,32.1032,31.2994,31.7538,539500.0],["2021-12-20",31.4253,31.628,30.8626,31.4113,75900.0],["2021-12-21",31.6489,31.9704,31.261,31.4183,76400.0],["2021-12-22",31.586,31.8936,31.3623,31.8656,54600.0],["2021-12-23",32.0543,32.0543,31.6279,31.7538,40400.0],["2021-12-27",31.8516,32.25,31.5483,32.2151,84300.0],["2021-12-28",32.3549,32.7393,32.0124,32.5576,65900.0],["2021-12-29",32.7183,33.0958,32.4318,33.0259,38700.0],["2021-12-30",33.0748,33.4313,33.0468,33.1167,51500.0],["2021-12-31",33.2565,33.3334,32.9035,33.0398,128200.0],["2022-01-03",33.1097,33.3055,32.3479,32.8372,81300.0],["2022-01-04",32.935,33.2915,32.8302,32.8931,73500.0],["2022-01-05",32.8861,33.0608,32.3479,32.4457,77200.0],["2022-01-06",32.6065,33.2425,32.4178,33.1936,106900.0],["2022-01-07",33.2915,33.5151,33.1482,33.2146,95100.0],["2022-01-10",33.1517,33.3963,32.7987,33.3893,150400.0],["2022-01-11",33.2845,33.2845,32.0194,32.6414,140400.0],["2022-01-12",32.8651,33.5361,32.7533,33.0678,153900.0],["2022-01-13",33.2565,33.2915,32.4038,32.6135,132800.0],["2022-01-14",32.4947,32.6974,32.0613,32.5925,96300.0],["2022-01-18",32.271,32.7393,31.6908,31.9565,98800.0],["2022-01-19",31.9634,32.3688,31.4322,31.4462,79700.0],["2022-01-20",31.5021,31.8656,30.7892,30.8171,71000.0],["2022-01-21",30.901,31.614,30.901,30.9709,124900.0],["2022-01-24",30.7333,31.7538,30.4747,31.6279,92800.0],["2022-01-25",31.3204,31.586,30.576,31.3693,131800.0],["2022-01-26",31.586,31.8586,30.4467,30.7822,96100.0],["2022-01-27",30.7053,31.4183,30.3139,30.4327,81700.0],["2022-01-28",30.5026,30.8731,29.5381,30.8521,125000.0],["2022-01-31",30.6983,31.7048,30.4607,31.6909,137400.0],["2022-02-01",31.621,31.621,30.8556,31.0059,130100.0],["2022-02-02",31.0758,31.3833,30.8451,30.9639,108400.0],["2022-02-03",30.6564,30.8102,30.1671,30.251,48700.0],["2022-02-04",29.9784,30.3069,29.4192,30.1042,119600.0],["2022-02-07",30.0413,30.0413,29.6709,29.7477,61400.0],["2022-02-08",29.8386,30.0133,29.4891,29.5101,47100.0],["2022-02-09",29.7268,30.2161,29.552,29.8386,66400.0],["2022-02-10",29.4961,29.6394,28.902,29.0278,102100.0],["2022-02-11",29.3354,29.9854,29.2096,29.8596,100300.0],["2022-02-14",29.9085,30.1636,29.608,29.6149,92300.0],["2022-02-15",30.0134,30.1182,29.7268,29.8386,99200.0],["2022-02-16",29.8805,31.0129,29.8456,30.8661,127800.0],["2022-02-17",30.6075,30.8346,30.223,30.7333,77300.0],["2022-02-18",30.6119,31.1484,30.6119,30.8801,117500.0],["2022-02-22",30.6895,30.6895,29.7717,29.9553,150200.0],["2022-02-23",30.2094,30.3789,29.3905,29.4893,72000.0],["2022-02-24",29.1928,29.7011,28.9175,29.574,88500.0],["2022-02-25",29.8211,30.2306,29.5105,30.0259,94200.0],["2022-02-28",29.9482,30.0188,29.2563,29.4399,164500.0],["2022-03-01",29.5952,29.9553,29.3975,29.6376,102600.0],["2022-03-02",29.7505,30.4001,29.6729,30.1883,78800.0],["2022-03-03",30.4848,30.5201,29.8988,30.3294,62200.0],["2022-03-04",30.1741,30.8378,30.0471,30.8236,69500.0],["2022-03-07",30.7319,30.7319,29.574,29.5952,93100.0],["2022-03-08",29.4823,29.8141,29.1646,29.3834,63000.0],["2022-03-09",29.8,29.9482,29.2705,29.3058,94800.0],["2022-03-10",28.981,29.1999,28.7057,29.0375,63100.0],["2022-03-11",29.1928,29.5529,28.5927,28.7198,78300.0],["2022-03-14",28.8257,28.8257,27.9432,28.0279,72500.0],["2022-03-15",28.2962,28.4127,27.9573,28.1691,76500.0],["2022-03-16",28.4162,28.5857,27.8302,28.4656,112800.0],["2022-03-17",28.2468,29.0445,28.2468,28.8892,49200.0],["2022-03-18",28.9598,29.4117,28.5292,29.221,272200.0],["2022-03-21",29.0587,29.4964,29.0092,29.1716,56600.0],["2022-03-22",29.4258,29.5034,29.0234,29.1575,66800.0],["2022-03-23",29.0092,29.0234,28.6915,28.8327,46200.0],["2022-03-24",28.9033,29.0375,28.6068,29.0234,61900.0],["2022-03-25",29.1434,29.2352,28.9457,29.1999,48500.0],["2022-03-28",29.0304,29.214,28.9281,29.101,71900.0],["2022-03-29",29.4681,29.9412,29.4399,29.7647,69500.0],["2022-03-30",29.807,29.8847,29.4046,29.567,58100.0],["2022-03-31",29.7647,30.0682,29.6093,29.8,118200.0],["2022-04-01",29.7152,30.3577,29.7152,30.3012,109000.0],["2022-04-04",30.3436,30.3859,29.5105,29.9835,67100.0],["2022-04-05",30.0612,30.3718,29.447,29.6093,110600.0],["2022-04-06",29.4399,30.1459,29.3975,29.9341,79400.0],["2022-04-07",29.9906,29.9906,29.387,29.4752,81500.0],["2022-04-08",29.567,29.6023,29.2069,29.2422,37300.0],["2022-04-11",29.2634,29.3425,28.8469,29.0445,56700.0],["2022-04-12",29.3128,29.567,28.8836,29.0022,102200.0],["2022-04-13",28.9033,29.5105,28.9033,29.2846,68100.0],["2022-04-14",29.4328,29.6729,29.2775,29.3481,52800.0],["2022-04-18",29.1293,29.3898,28.3174,28.4727,57500.0],["2022-04-19",28.4091,28.9987,28.4091,28.5221,74800.0],["2022-04-20",28.7763,28.9951,28.5715,28.6209,49400.0],["2022-04-21",28.8327,28.9033,28.3527,28.4374,64400.0],["2022-04-22",28.4233,28.4233,27.7843,27.8373,53000.0],["2022-04-25",27.7455,28.2559,27.1984,27.7243,64700.0],["2022-04-26",27.449,27.6114,26.9972,27.0325,56800.0],["2022-04-27",27.0183,27.1384,26.4288,26.6371,122400.0],["2022-04-28",26.8489,27.1454,26.3406,27.0748,63300.0],["2022-04-29",26.9689,26.9689,25.8888,25.9947,130200.0],["2022-05-02",26.1147,26.4182,25.0839,25.6134,118200.0],["2022-05-03",25.7123,26.1006,25.3946,25.7476,71900.0],["2022-05-04",26.0935,26.5595,25.1757,26.1641,138100.0],["2022-05-05",26.0229,26.2559,25.1898,26.2135,148200.0],["2022-05-06",25.9382,26.6301,25.9382,26.4747,99800.0],["2022-05-09",26.27,26.7501,26.0441,26.2982,119700.0],["2022-05-10",26.4888,26.4888,25.6911,26.1217,158600.0],["2022-05-11",26.1217,26.2276,25.1686,25.4157,129100.0],["2022-05-12",25.5873,25.866,25.2156,25.7374,95300.0],["2022-05-13",25.9446,26.1019,25.43,25.9589,120100.0],["2022-05-16",25.9589,26.2627,25.6838,26.109,63300.0],["2022-05-17",26.2663,26.6236,26.1162,26.495,54200.0],["2022-05-18",26.1805,26.5021,25.8231,25.9661,111700.0],["2022-05-19",26.0233,26.252,25.5694,25.8517,121700.0],["2022-05-20",26.0519,26.0519,25.4693,25.6802,98400.0],["2022-05-23",25.9804,26.0947,25.8088,25.9375,58300.0],["2022-05-24",25.9875,26.2019,25.4157,26.1805,74400.0],["2022-05-25",26.1948,26.5665,26.1305,26.4593,71000.0],["2022-05-26",26.6951,26.6951,26.3806,26.4378,120000.0],["2022-05-27",26.545,26.9881,26.545,26.9453,52300.0],["2022-05-31",26.7094,27.0275,26.4664,26.931,98600.0],["2022-06-01",27.1168,27.1168,26.3806,26.7023,62400.0],["2022-06-02",26.7594,26.7594,26.2162,26.4307,58300.0],["2022-06-03",26.3377,26.3377,25.6516,25.7445,94600.0],["2022-06-06",26.0018,26.1448,25.6323,25.8875,76000.0],["2022-06-07",25.7588,26.5522,25.7302,26.5093,69600.0],["2022-06-08",26.5021,26.5021,25.8946,26.252,82000.0],["2022-06-09",26.1805,26.5593,26.0268,26.1019,58600.0],["2022-06-10",25.7231,26.1233,25.4801,25.9303,72500.0],["2022-06-13",25.4658,25.5515,24.1042,24.1864,87100.0],["2022-06-14",24.1435,24.2507,23.2787,23.5003,103400.0],["2022-06-15",23.6647,24.3794,23.486,23.9577,71400.0],["2022-06-16",23.6075,23.9291,23.3287,23.5717,76400.0],["2022-06-17",23.7719,24.1507,23.3931,23.7433,134000.0],["2022-06-21",24.1149,24.4187,23.8862,24.0149,72600.0],["2022-06-22",23.8648,24.4044,23.8648,24.1364,67600.0],["2022-06-23",24.1936,25.0477,24.1936,24.9297,86100.0],["2022-06-24",25.0441,25.7374,25.0155,25.7374,243100.0],["2022-06-27",25.7231,25.8446,25.3729,25.4086,83600.0],["2022-06-28",25.6159,25.7874,25.4958,25.6159,88800.0],["2022-06-29",25.6016,26.1376,25.38,26.0804,59600.0],["2022-06-30",25.766,26.4092,25.7159,25.8803,94800.0],["2022-07-01",25.7588,26.0804,25.5087,25.9303,64900.0],["2022-07-05",25.623,26.0876,25.2799,26.0376,90500.0],["2022-07-06",26.0304,26.1662,25.816,26.0518,47000.0],["2022-07-07",26.0661,26.1412,25.4872,25.5158,42400.0],["2022-07-08",25.5087,25.6302,25.2299,25.4944,41600.0],["2022-07-11",25.2656,25.5587,25.0512,25.2085,34800.0],["2022-07-12",25.2085,25.6159,25.0155,25.2085,51400.0],["2022-07-13",24.9083,25.2085,24.9083,25.0798,29400.0],["2022-07-14",24.8154,25.2549,24.7939,25.1227,20100.0],["2022-07-15",25.4872,25.9589,25.3371,25.7159,62900.0],["2022-07-18",25.7302,25.791,25.1513,25.3729,46300.0],["2022-07-19",25.6302,26.1884,25.5944,26.0376,71800.0],["2022-07-20",26.0947,26.4592,25.8446,26.1591,93300.0],["2022-07-21",25.9804,26.4521,25.6981,26.4378,45400.0],["2022-07-22",26.5879,26.8845,26.2949,26.6022,52600.0],["2022-07-25",26.7809,27.1096,26.7308,26.9024,42900.0],["2022-07-26",26.8809,27.3312,26.8595,27.1025,48800.0],["2022-07-27",27.1025,27.3026,26.8666,27.1454,38100.0],["2022-07-28",27.367,27.7815,27.367,27.6457,33700.0],["2022-07-29",27.6886,28.1353,27.4241,27.8387,59400.0],["2022-08-01",27.8387,28.8036,27.8387,28.6463,144100.0],["2022-08-02",28.4033,28.9179,28.1674,28.2175,46500.0],["2022-08-03",28.0317,28.9965,27.74,28.8393,179100.0],["2022-08-04",28.7392,28.9687,28.2604,28.6606,102100.0],["2022-08-05",28.2818,28.4819,27.4456,28.4462,65000.0],["2022-08-08",28.4462,29.0537,28.3533,28.632,51900.0],["2022-08-09",28.7321,29.1395,28.5248,29.1323,74000.0],["2022-08-10",29.504,29.5111,29.0037,29.1323,74200.0],["2022-08-11",29.2573,29.3513,28.9611,29.1345,36700.0],["2022-08-12",29.1562,29.5391,29.0911,29.4958,67200.0],["2022-08-15",29.2935,29.7053,29.2935,29.6186,34500.0],["2022-08-16",29.5102,29.5319,29.0333,29.2573,40800.0],["2022-08-17",28.9611,29.2862,28.6142,29.1923,42600.0],["2022-08-18",29.0839,29.4813,28.766,28.7949,41200.0],["2022-08-19",28.5998,28.9683,28.4769,28.8888,55600.0],["2022-08-22",28.8888,28.9033,28.3469,28.607,61900.0],["2022-08-23",28.5637,28.6576,27.8772,27.8844,93000.0],["2022-08-24",27.9928,28.1951,27.8555,28.0217,35700.0],["2022-08-25",28.0723,28.3107,27.8194,28.1301,41400.0],["2022-08-26",27.9784,28.1084,27.4075,27.487,37600.0],["2022-08-29",27.2052,27.4025,27.0744,27.1474,41200.0],["2022-08-30",27.3353,27.3859,26.7211,26.7717,49700.0],["2022-08-31",26.9812,26.9812,26.5477,26.656,64000.0],["2022-09-01",26.5115,26.5115,26.2297,26.3526,65200.0],["2022-09-02",26.3092,26.5982,25.8323,25.984,44000.0],["2022-09-06",26.0346,26.1502,25.4277,26.0202,49700.0],["2022-09-07",26.0852,26.1647,25.6155,26.1141,56500.0],["2022-09-08",25.8684,26.3598,25.8251,26.3092,54600.0],["2022-09-09",26.5693,26.9812,26.5693,26.9162,70100.0],["2022-09-12",26.9017,27.1185,26.6994,27.0246,81900.0],["2022-09-13",26.8295,27.0968,25.8106,26.1286,107400.0],["2022-09-14",26.1864,26.1864,25.0302,25.3482,79900.0],["2022-09-15",25.2181,25.5577,25.0519,25.2615,74600.0],["2022-09-16",25.1386,25.3843,24.6184,25.2326,514300.0],["2022-09-19",25.2109,25.2904,24.9941,25.1675,58800.0],["2022-09-20",24.7773,25.0013,24.5606,24.6978,70800.0],["2022-09-21",24.9363,25.3771,24.8424,24.9218,79400.0],["2022-09-22",24.8568,24.8568,24.2065,24.3366,59900.0],["2022-09-23",24.2209,24.2209,23.7513,24.0547,69800.0],["2022-09-26",23.838,23.8524,22.6421,23.0142,188000.0],["2022-09-27",22.848,23.0431,22.1471,22.1544,209300.0],["2022-09-28",22.2844,22.9926,22.0966,22.7975,188000.0],["2022-09-29",22.7902,22.7902,21.952,22.559,136100.0],["2022-09-30",22.6674,23.8813,22.5879,23.6645,163400.0],["2022-10-03",23.9608,24.1487,23.5345,23.6935,101300.0],["2022-10-04",23.9753,24.51,23.6067,24.0547,104200.0],["2022-10-05",23.7729,23.7729,22.9564,23.3466,60700.0],["2022-10-06",23.3466,23.3683,22.9636,23.1009,95600.0],["2022-10-07",23.1009,23.2382,22.5156,22.5735,68800.0],["2022-10-10",22.6385,22.848,22.4217,22.4434,61200.0],["2022-10-11",22.5012,23.0648,22.176,22.8119,223300.0],["2022-10-12",22.8119,22.942,22.3711,22.7685,206300.0],["2022-10-13",22.3711,23.0359,22.0676,22.9058,121700.0],["2022-10-14",23.1298,23.39,22.8119,22.8336,141800.0],["2022-10-17",23.2238,23.7151,23.2238,23.4478,198700.0],["2022-10-18",23.8596,23.9608,23.1884,23.4405,172700.0],["2022-10-19",23.1515,23.2202,22.5084,22.8553,97700.0],["2022-10-20",22.7252,22.9853,22.4073,22.5662,76000.0],["2022-10-21",22.8047,23.0937,22.3856,22.9564,211800.0],["2022-10-24",23.2021,23.408,22.9311,23.1371,129700.0],["2022-10-25",23.1443,23.7751,23.1443,23.6573,99700.0],["2022-10-26",23.838,24.0475,23.5634,23.7151,109900.0],["2022-10-27",23.9102,24.3799,23.9102,24.1415,196500.0],["2022-10-28",24.5533,24.9797,24.2643,24.8135,132800.0],["2022-10-31",24.6762,25.1458,24.51,25.0013,174300.0],["2022-11-01",25.0736,25.088,24.2137,24.7051,134900.0],["2022-11-02",24.958,25.8323,24.6978,25.2326,196000.0],["2022-11-03",24.64,25.0447,24.64,25.023,118500.0],["2022-11-04",24.9435,25.6806,24.9435,25.4999,120600.0],["2022-11-07",25.6661,25.6697,25.1242,25.5071,151600.0],["2022-11-08",25.4927,25.7528,25.182,25.3554,147800.0],["2022-11-09",25.4908,25.6079,24.898,24.9931,114500.0],["2022-11-10",25.6372,25.9153,25.3078,25.4835,343400.0],["2022-11-11",25.4469,25.6298,25.2127,25.4908,178100.0],["2022-11-14",25.3664,25.3956,24.876,25.0809,90100.0],["2022-11-15",25.2493,25.4322,24.9492,25.1322,125600.0],["2022-11-16",25.1249,25.2273,24.7662,24.8541,105600.0],["2022-11-17",24.5686,25.4396,24.5101,25.403,169300.0],["2022-11-18",25.6884,25.7616,25.1322,25.3664,203300.0],["2022-11-21",25.1907,25.4944,25.0883,25.2712,128400.0],["2022-11-22",25.4103,25.4835,25.0846,25.381,107400.0],["2022-11-23",25.2493,25.381,25.0517,25.2493,93900.0],["2022-11-25",25.4103,25.6042,25.0224,25.5347,22600.0],["2022-11-28",25.4688,25.7543,24.8468,24.8614,75100.0],["2022-11-29",25.037,25.3371,24.7004,25.2493,102100.0],["2022-11-30",25.1615,25.8055,24.8687,25.8055,134300.0],["2022-12-01",25.9006,26.2885,25.4981,26.0031,118100.0],["2022-12-02",25.8348,26.6252,25.8348,26.4422,101400.0],["2022-12-05",26.2519,26.2519,25.725,25.7323,76200.0],["2022-12-06",25.7689,25.7835,25.4908,25.6591,66700.0],["2022-12-07",25.6664,26.0397,25.6225,25.7762,107000.0],["2022-12-08",25.7616,26.0836,25.7469,25.8055,86300.0],["2022-12-09",25.725,25.7974,25.5237,25.6591,67800.0],["2022-12-12",25.6152,25.6591,25.22,25.4249,106200.0],["2022-12-13",26.0616,26.4203,25.4542,25.6006,206800.0],["2022-12-14",25.7103,26.1055,25.5193,25.886,156300.0],["2022-12-15",25.7323,25.9226,25.1541,25.3737,143400.0],["2022-12-16",24.9346,25.0224,24.7516,24.9639,270000.0],["2022-12-19",25.059,25.6152,24.9419,25.3737,108400.0],["2022-12-20",25.3737,25.6152,25.2493,25.3005,84700.0],["2022-12-21",25.5786,26.1129,25.5786,25.886,159600.0],["2022-12-22",26.1348,26.2871,25.4981,25.7982,114900.0],["2022-12-23",25.886,26.1604,25.6152,26.1056,64900.0],["2022-12-27",26.208,26.3032,26.025,26.2666,60300.0],["2022-12-28",26.4203,26.4934,25.8933,25.8933,78800.0],["2022-12-29",26.1421,26.6544,26.0324,26.4203,65600.0],["2022-12-30",26.4129,26.4129,25.9885,26.2007,89700.0],["2023-01-03",26.4934,26.7672,26.0763,26.3837,110000.0],["2023-01-04",26.6179,27.4741,26.6179,27.1155,136700.0],["2023-01-05",26.9033,27.057,26.2592,26.6984,126900.0],["2023-01-06",26.8228,28.023,26.8228,27.8474,149000.0],["2023-01-09",27.8108,28.1401,27.5839,27.701,129200.0],["2023-01-10",27.701,27.7047,27.4302,27.5839,84400.0],["2023-01-11",27.8401,28.4036,27.8401,28.3816,75600.0],["2023-01-12",28.5719,28.9635,28.2316,28.7915,125700.0],["2023-01-13",29.033,29.7832,29.033,29.7283,125600.0],["2023-01-17",29.9112,30.0064,29.6222,29.7795,89600.0],["2023-01-18",29.8161,30.1381,29.4868,29.9259,106700.0],["2023-01-19",29.8746,30.182,29.489,30.1308,106200.0],["2023-01-20",30.2625,30.4016,29.7649,30.4016,74800.0],["2023-01-23",30.2845,30.8627,30.1418,30.5406,297200.0],["2023-01-24",30.709,30.709,30.2113,30.3138,100100.0],["2023-01-25",30.1674,30.3064,29.8673,30.2991,43400.0],["2023-01-26",30.2991,30.6943,30.0722,30.6211,59200.0],["2023-01-27",30.6651,31.0383,30.6285,30.8407,55600.0],["2023-01-30",30.7309,31.2652,30.6504,30.8261,81800.0],["2023-01-31",31.0164,31.4335,30.8817,31.3823,111600.0],["2023-02-01",31.3823,31.4116,30.7456,31.1115,137800.0],["2023-02-02",31.2871,32.1141,31.2871,31.7189,77300.0],["2023-02-03",31.5067,31.6531,31.2066,31.5653,129200.0],["2023-02-06",31.5799,31.6311,31.0456,31.3018,57300.0],["2023-02-07",31.1774,31.4921,30.9212,31.1554,91400.0],["2023-02-08",31.009,31.1298,30.7602,30.8334,54300.0],["2023-02-09",31.0603,31.1005,30.3138,30.3138,74900.0],["2023-02-10",30.4528,31.0383,30.3138,30.9578,48100.0],["2023-02-13",30.9651,31.1481,30.3577,30.5333,157900.0],["2023-02-14",30.5553,30.8188,30.1015,30.1015,135200.0],["2023-02-15",29.8088,30.182,28.872,30.0357,230900.0],["2023-02-16",29.9917,30.4601,29.8234,30.1894,140100.0],["2023-02-17",30.3211,30.506,29.9807,30.2323,110800.0],["2023-02-21",29.9141,30.1694,29.7735,30.0991,121900.0],["2023-02-22",30.1879,30.3432,29.6107,29.6477,162700.0],["2023-02-23",29.7883,29.8549,29.4332,29.7217,81400.0],["2023-02-24",29.4628,29.4628,28.967,29.263,86900.0],["2023-02-27",29.4406,29.6847,28.7451,28.893,86300.0],["2023-02-28",28.9596,29.485,28.6637,28.6637,147100.0],["2023-03-01",28.5231,28.8783,28.1679,28.6637,141600.0],["2023-03-02",28.5453,28.8191,28.4831,28.6193,81300.0],["2023-03-03",28.7007,28.7969,28.3943,28.6933,56100.0],["2023-03-06",28.7525,28.7525,27.8942,28.0126,106000.0],["2023-03-07",28.1605,28.1605,27.3467,27.4502,111900.0],["2023-03-08",27.4724,27.687,27.3689,27.65,104700.0],["2023-03-09",27.724,27.724,27.0581,27.0951,94400.0],["2023-03-10",27.0433,27.0433,25.8151,26.0222,121400.0],["2023-03-13",25.7559,26.3219,25.6227,25.9334,126300.0],["2023-03-14",26.555,26.9767,26.4181,26.7177,184400.0],["2023-03-15",26.2738,26.9619,26.222,26.9397,181300.0],["2023-03-16",26.629,27.1839,26.407,26.9397,163800.0],["2023-03-17",26.7991,26.7991,26.0518,26.1998,362000.0],["2023-03-20",26.4366,26.9619,26.4366,26.592,138300.0],["2023-03-21",26.8731,27.1913,26.296,26.518,126700.0],["2023-03-22",26.4588,26.4958,25.3933,25.4451,127400.0],["2023-03-23",25.4081,25.8817,25.2527,25.3341,138800.0],["2023-03-24",25.2305,26.0222,25.09,25.9926,99300.0],["2023-03-27",26.222,26.222,25.9409,26.037,79000.0],["2023-03-28",25.8965,26.0888,25.7559,26.0444,97100.0],["2023-03-29",26.111,26.4921,26.0444,26.4514,102300.0],["2023-03-30",26.6364,26.8583,26.6142,26.7917,121200.0],["2023-03-31",26.9619,27.1099,26.7251,27.0803,171300.0],["2023-04-03",27.1099,27.4576,26.8879,27.0803,101500.0],["2023-04-04",27.2431,27.2431,26.7473,26.9027,80400.0],["2023-04-05",26.7695,27.0544,26.555,26.6142,78300.0],["2023-04-06",26.7991,26.9175,26.6216,26.8657,61300.0],["2023-04-10",26.8139,26.9841,26.6216,26.9323,77900.0],["2023-04-11",27.1247,27.4207,26.9989,27.2653,65700.0],["2023-04-12",27.502,27.687,27.0877,27.2579,86500.0],["2023-04-13",27.2801,27.3319,26.9175,27.2283,88700.0],["2023-04-14",27.3763,27.428,26.555,26.6955,63800.0],["2023-04-17",26.8287,27.0063,26.4958,26.8657,68600.0],["2023-04-18",26.7769,26.7954,26.1554,26.3774,77400.0],["2023-04-19",26.3996,26.5032,26.0888,26.4514,62900.0],["2023-04-20",26.407,26.592,26.222,26.555,76500.0],["2023-04-21",26.629,27.0211,26.3774,26.8361,82000.0],["2023-04-24",26.8213,26.8213,26.2738,26.444,47500.0],["2023-04-25",26.407,26.7177,26.2997,26.3182,96900.0],["2023-04-26",26.1184,26.296,25.6227,25.6967,105300.0],["2023-04-27",25.6523,26.3108,25.6523,26.1776,56200.0],["2023-04-28",26.3996,26.7399,26.2738,26.481,70200.0],["2023-05-01",26.2812,26.7177,26.2812,26.5994,60200.0],["2023-05-02",26.4588,26.7843,26.1332,26.6881,133700.0],["2023-05-03",26.6216,27.2061,26.3885,26.592,161500.0],["2023-05-04",26.3996,27.0063,26.1665,26.8879,152700.0],["2023-05-05",27.1321,27.4872,26.4995,27.0137,108100.0],["2023-05-08",26.8953,27.1839,26.7473,26.9175,63100.0],["2023-05-09",26.7547,26.7547,26.1517,26.5402,88900.0],["2023-05-10",26.7991,26.7991,26.1776,26.5772,59600.0],["2023-05-11",26.3898,26.5884,26.1089,26.5172,66500.0],["2023-05-12",26.5097,26.6146,26.1501,26.4723,75800.0],["2023-05-15",26.4648,26.6296,26.4348,26.4872,77800.0],["2023-05-16",26.3149,26.536,25.9927,26.0077,96000.0],["2023-05-17",26.0826,26.3224,25.8204,26.225,101100.0],["2023-05-18",26.1276,26.3149,25.4982,25.5881,116800.0],["2023-05-19",25.8354,25.8354,24.8576,25.0261,132700.0],["2023-05-22",25.1161,25.3034,24.9138,25.0187,109400.0],["2023-05-23",24.9137,25.678,24.9137,25.5731,91800.0],["2023-05-24",25.5057,25.5057,24.9924,25.131,117600.0],["2023-05-25",24.9437,24.9437,24.142,24.2544,124000.0],["2023-05-26",24.1944,24.4117,23.9397,24.3743,70300.0],["2023-05-30",24.3818,24.5091,24.2019,24.3218,70500.0],["2023-05-31",24.3218,24.704,24.2469,24.5766,157600.0],["2023-06-01",24.5316,24.6215,24.2019,24.5241,88300.0],["2023-06-02",24.8238,25.3408,24.7039,25.221,130100.0],["2023-06-05",24.8688,25.0861,24.5181,24.9512,90500.0],["2023-06-06",24.9737,25.8578,24.9737,25.8054,93800.0],["2023-06-07",25.8728,26.4947,25.8728,26.4348,161500.0],["2023-06-08",26.3674,26.4872,26.0976,26.4348,101300.0],["2023-06-09",26.2774,26.4198,25.8878,25.9702,69900.0],["2023-06-12",25.9328,26.1126,25.7305,25.8429,80700.0],["2023-06-13",25.7754,26.2025,25.7754,25.9927,87100.0],["2023-06-14",26.0826,26.3262,25.7679,25.8878,82000.0],["2023-06-15",25.5956,25.9403,25.5357,25.9403,93400.0],["2023-06-16",26.0227,26.0639,25.5881,25.6855,255100.0],["2023-06-20",25.5956,25.708,25.2284,25.3633,81500.0],["2023-06-21",25.2434,25.2434,24.689,24.7489,99100.0],["2023-06-22",24.6065,24.6065,24.3143,24.4567,133800.0],["2023-06-23",24.1195,24.4192,23.6025,23.7149,380100.0],["2023-06-26",23.6699,24.4642,23.61,24.3518,189600.0],["2023-06-27",24.3743,24.8351,24.2769,24.7039,265700.0],["2023-06-28",24.6065,24.6065,24.3331,24.5316,132600.0],["2023-06-29",24.5016,24.7789,24.3443,24.6215,136900.0],["2023-06-30",24.7414,24.9812,24.3743,24.7414,176700.0],["2023-07-03",24.8613,25.1985,24.8163,25.0711,62100.0],["2023-07-05",25.1161,25.4083,24.5766,25.131,121800.0],["2023-07-06",24.8538,25.6331,24.5279,25.4682,190400.0],["2023-07-07",25.8204,26.1276,25.5656,25.9403,149300.0],["2023-07-10",25.9777,26.3636,25.7455,26.0676,122900.0],["2023-07-11",26.1725,26.6146,25.9815,26.5397,120500.0],["2023-07-12",26.8469,27.1017,26.757,26.8319,121200.0],["2023-07-13",26.8994,26.9069,26.5397,26.6896,97900.0],["2023-07-14",26.727,26.9293,26.4498,26.8994,84500.0],["2023-07-17",26.8769,27.1391,26.802,26.9218,87200.0],["2023-07-18",26.8844,27.0717,26.4723,26.6446,74100.0],["2023-07-19",26.7345,27.0417,26.7345,26.8319,70500.0],["2023-07-20",26.8394,27.1766,26.6221,27.1166,106700.0],["2023-07-21",27.2515,27.3976,27.1691,27.2365,66500.0],["2023-07-24",27.3639,27.5138,27.1391,27.4688,80900.0],["2023-07-25",27.2665,27.4276,26.9518,27.1541,96900.0],["2023-07-26",27.0342,27.2927,26.9518,27.0492,71600.0],["2023-07-27",27.0118,27.1803,26.0452,26.0527,163700.0],["2023-07-28",26.2924,26.3299,25.3109,26.0676,153700.0],["2023-07-31",25.9927,26.536,25.9927,26.4048,166200.0],["2023-08-01",26.4423,26.4648,26.1126,26.3224,200700.0],["2023-08-02",27.4763,27.4838,26.1988,27.1241,166900.0],["2023-08-03",27.0867,27.1504,26.6671,27.0043,156500.0],["2023-08-04",27.0642,27.5063,26.7495,27.3115,147400.0],["2023-08-07",27.2665,27.3564,26.9069,27.1916,124200.0],["2023-08-08",27.0267,27.1017,26.225,26.4947,209200.0],["2023-08-09",26.5322,26.727,26.3374,26.6521,203800.0],["2023-08-10",26.6468,26.9428,26.1611,26.2749,144300.0],["2023-08-11",26.1383,26.4054,25.9789,26.1459,75000.0],["2023-08-14",25.9941,25.9941,25.5235,25.6753,90300.0],["2023-08-15",25.4932,25.5994,25.242,25.3717,70300.0],["2023-08-16",25.4021,25.6753,25.0833,25.1516,76900.0],["2023-08-17",25.1441,25.182,24.5597,24.6204,73700.0],["2023-08-18",24.4306,24.7494,24.3244,24.332,88400.0],["2023-08-21",24.2485,24.3623,23.9677,24.2485,103800.0],["2023-08-22",24.2561,24.3927,24.1954,24.294,100600.0],["2023-08-23",24.3092,24.6887,24.2864,24.6735,78800.0],["2023-08-24",24.6128,24.8936,24.5673,24.6659,180600.0],["2023-08-25",24.7115,24.9247,24.4989,24.719,79100.0],["2023-08-28",24.7874,25.1365,24.7874,24.9467,86800.0],["2023-08-29",24.9164,25.349,24.8223,25.3414,86500.0],["2023-08-30",25.2275,25.4932,25.0985,25.4932,79400.0],["2023-08-31",25.4932,25.4932,25.1744,25.1896,184600.0],["2023-09-01",25.3262,25.4932,25.2503,25.3414,109300.0],["2023-09-05",25.1061,25.478,24.5141,24.5673,128700.0],["2023-09-06",24.7266,24.7266,24.4306,24.5521,58200.0],["2023-09-07",24.6204,24.8594,24.4838,24.7039,92000.0],["2023-09-08",24.7646,24.867,24.5369,24.6204,69100.0],["2023-09-11",24.7418,24.7418,24.2485,24.3547,97800.0],["2023-09-12",24.3623,24.5597,24.2713,24.5597,85500.0],["2023-09-13",24.6431,24.6963,24.3244,24.4762,111600.0],["2023-09-14",24.6735,25.0757,24.6128,25.0682,124300.0],["2023-09-15",24.9315,25.1137,24.461,24.7494,338500.0],["2023-09-18",24.7342,24.7949,24.0056,24.0891,74200.0],["2023-09-19",24.1574,24.1574,23.7779,23.9449,77200.0],["2023-09-20",24.0891,24.4686,23.9601,23.998,92800.0],["2023-09-21",23.907,24.1043,23.2239,23.3985,276100.0],["2023-09-22",22.9886,23.3529,22.89,23.0645,161100.0],["2023-09-25",22.9583,22.9583,22.6092,22.6395,91200.0],["2023-09-26",22.5712,22.594,21.8548,21.8957,94400.0],["2023-09-27",22.0779,22.1538,21.7819,21.8123,102800.0],["2023-09-28",21.873,22.1917,21.8578,22.0627,147500.0],["2023-09-29",22.3208,22.6623,22.1841,22.5409,143800.0],["2023-10-02",22.4042,22.5257,21.7743,22.0399,135000.0],["2023-10-03",21.9261,21.9261,21.3189,21.3341,97600.0],["2023-10-04",21.3645,21.6301,21.2089,21.5998,91900.0],["2023-10-05",21.6453,21.8047,21.5018,21.7667,123100.0],["2023-10-06",21.5163,21.7212,21.2886,21.4707,90400.0],["2023-10-09",21.4252,21.8388,21.4176,21.4631,69400.0],["2023-10-10",21.4631,21.835,21.3372,21.7667,114300.0],["2023-10-11",21.9413,22.0779,21.706,21.9337,78900.0],["2023-10-12",21.8806,21.8806,21.3493,21.4024,87100.0],["2023-10-13",21.5542,21.5846,21.1899,21.577,124100.0],["2023-10-16",21.7667,21.9754,21.4669,21.8502,148500.0],["2023-10-17",21.7136,22.427,21.7136,22.3815,150900.0],["2023-10-18",22.1766,22.1766,21.5846,21.5998,108200.0],["2023-10-19",21.4859,21.9944,21.3948,21.4404,112600.0],["2023-10-20",21.6149,21.8123,21.5352,21.577,124500.0],["2023-10-23",21.3721,21.5641,21.0154,21.0761,120100.0],["2023-10-24",21.2203,21.3341,21.0229,21.243,78000.0],["2023-10-25",21.0837,21.2127,20.8484,20.8484,78400.0],["2023-10-26",20.9774,21.2051,20.7877,21.0154,78100.0],["2023-10-27",21.1672,21.3417,20.856,21.2886,117500.0],["2023-10-30",21.4024,21.539,20.9584,21.41,81500.0],["2023-10-31",21.5618,21.7667,21.3645,21.7591,104800.0],["2023-11-01",21.4783,21.873,19.5885,21.0685,442300.0],["2023-11-02",21.114,21.4631,20.6814,20.9471,280500.0],["2023-11-03",21.4404,21.5049,20.9774,21.2051,192100.0],["2023-11-06",21.2051,21.3493,20.818,21.2203,133200.0],["2023-11-07",21.1064,21.1102,20.4082,20.4613,151100.0],["2023-11-08",20.4806,20.4961,20.205,20.4111,113900.0],["2023-11-09",20.5887,20.5887,19.8283,19.8553,151800.0],["2023-11-10",19.9094,20.195,19.4385,20.1641,184400.0],["2023-11-13",19.7858,20.0946,19.5543,19.8553,125000.0],["2023-11-14",20.6273,21.1522,20.4652,20.9207,232200.0],["2023-11-15",20.9438,21.1445,20.6427,20.8049,83600.0],["2023-11-16",20.8049,20.9901,20.6119,20.635,123500.0],["2023-11-17",20.8049,20.9361,20.4729,20.5655,189200.0],["2023-11-20",20.6041,20.6273,20.3494,20.6041,100500.0],["2023-11-21",20.5887,20.5887,20.3957,20.4575,78400.0],["2023-11-22",20.6273,20.6659,20.3494,20.3803,119900.0],["2023-11-24",20.388,20.6813,20.1718,20.6119,40700.0],["2023-11-27",20.5733,20.9207,20.5733,20.8126,70700.0],["2023-11-28",20.7508,20.9515,20.635,20.828,66400.0],["2023-11-29",21.0133,21.1522,20.6813,20.8435,99300.0],["2023-11-30",20.8589,20.9438,20.5347,20.9207,282400.0],["2023-12-01",20.9747,21.3607,20.7431,21.2294,199200.0],["2023-12-04",21.1754,21.6926,21.0905,21.6849,117400.0],["2023-12-05",21.6695,21.739,21.4919,21.5923,108000.0],["2023-12-06",21.7467,21.986,21.407,21.4456,119300.0],["2023-12-07",21.5228,21.7853,21.2063,21.5846,177400.0],["2023-12-08",21.546,21.8393,21.3684,21.7853,199200.0],["2023-12-11",21.7621,21.9937,21.2912,21.3298,203500.0],["2023-12-12",21.4147,21.4147,20.9979,21.1754,158900.0],["2023-12-13",21.1754,21.8779,21.0056,21.6077,410200.0],["2023-12-14",22.0863,22.5109,21.7081,21.7544,313900.0],["2023-12-15",21.8393,21.9628,20.1641,20.2413,1080000.0],["2023-12-18",20.5424,20.828,20.4729,20.5578,269400.0],["2023-12-19",20.6041,20.9515,20.6041,20.8435,271600.0],["2023-12-20",20.7894,21.2603,20.6736,20.7122,236100.0],["2023-12-21",20.8743,21.0442,20.4652,20.7354,158600.0],["2023-12-22",20.8898,21.1445,20.6157,20.7277,122100.0],["2023-12-26",20.7663,21.021,20.7508,20.9361,118800.0],["2023-12-27",21.0133,21.0249,20.7354,20.8589,89900.0],["2023-12-28",20.774,20.9979,20.774,20.9207,139700.0],["2023-12-29",20.8126,20.9361,20.5501,20.5655,127100.0],["2024-01-02",20.6273,20.7431,20.4497,20.5501,119100.0],["2024-01-03",20.4497,20.4497,19.7858,19.8862,192500.0],["2024-01-04",20.0097,20.0406,19.6469,19.9171,103500.0],["2024-01-05",19.6932,19.8785,19.4809,19.6083,120100.0],["2024-01-08",19.6546,19.9788,19.6044,19.9557,113500.0],["2024-01-09",19.755,19.948,19.6083,19.755,86700.0],["2024-01-10",19.67,19.9634,19.6469,19.9557,98200.0],["2024-01-11",19.9171,20.056,19.67,19.9402,208300.0],["2024-01-12",20.2259,20.3185,20.002,20.1178,111400.0],["2024-01-16",19.9788,20.4343,19.8283,20.3803,199700.0],["2024-01-17",20.0792,20.2992,19.9248,20.1564,435700.0],["2024-01-18",20.2104,20.2876,19.863,19.9866,226700.0],["2024-01-19",20.1255,20.3108,19.9171,20.2954,145000.0],["2024-01-22",20.4111,20.7277,20.4111,20.442,192000.0],["2024-01-23",20.6196,20.6582,19.8669,20.0483,126300.0],["2024-01-24",20.2954,20.2954,19.7974,19.9094,195800.0],["2024-01-25",20.2413,20.2722,19.9325,20.1487,123100.0],["2024-01-26",20.3417,20.3417,19.9788,20.2645,108900.0],["2024-01-29",20.2259,20.2598,19.8708,20.2182,102800.0],["2024-01-30",20.1796,20.1796,19.8939,19.9943,91400.0],["2024-01-31",20.056,20.0707,19.6469,19.755,153400.0],["2024-02-01",19.7164,19.8476,19.1366,19.8399,190600.0],["2024-02-02",19.5543,19.5543,19.1528,19.4076,172900.0],["2024-02-05",19.1528,19.4616,18.9135,19.2841,559800.0],["2024-02-06",19.2609,19.67,19.2532,19.6006,202300.0],["2024-02-07",19.6237,19.6237,19.1683,19.3458,159400.0],["2024-02-08",19.2532,19.7936,19.2107,19.616,136700.0],["2024-02-09",19.6855,20.3417,19.6129,20.334,142500.0],["2024-02-12",20.3417,21.3607,20.3417,21.268,262500.0],["2024-02-13",20.6736,20.9515,20.4497,20.6273,299900.0],["2024-02-14",20.9593,21.461,20.6813,21.2989,321200.0],["2024-02-15",21.3993,21.6926,21.3221,21.5537,435000.0],["2024-02-16",21.2931,21.5286,20.7045,21.3402,386400.0],["2024-02-20",21.144,21.9328,20.987,21.3637,245600.0],["2024-02-21",21.403,21.5207,20.7751,20.8614,216000.0],["2024-02-22",20.8536,21.3441,20.5632,21.3088,193100.0],["2024-02-23",21.3402,21.3402,20.9721,21.1597,179400.0],["2024-02-26",21.1597,21.5207,20.8693,20.9949,144900.0],["2024-02-27",21.1989,21.348,20.9242,21.1911,283600.0],["2024-02-28",21.0733,21.2539,21.0263,21.2146,364600.0],["2024-02-29",21.5207,21.764,21.2068,21.301,398000.0],["2024-03-01",21.301,21.4344,20.9242,21.3088,250100.0],["2024-03-04",21.2696,21.3677,21.0106,21.1911,133600.0],["2024-03-05",21.089,21.4658,21.0765,21.2225,191700.0],["2024-03-06",21.3245,21.4187,20.9164,21.144,171300.0],["2024-03-07",21.3245,21.4422,21.0263,21.1047,169400.0],["2024-03-08",21.2617,21.403,21.0145,21.1911,103400.0],["2024-03-11",21.2068,21.2539,20.9242,21.2382,113600.0],["2024-03-12",21.1597,21.3072,21.0168,21.1911,133000.0],["2024-03-13",21.1283,21.2303,21.0733,21.1204,127100.0],["2024-03-14",20.9556,20.9556,20.4533,20.6024,145300.0],["2024-03-15",20.3984,20.8771,20.312,20.8457,552200.0],["2024-03-18",20.8536,20.8811,20.4376,20.4926,152100.0],["2024-03-19",20.5239,20.83,20.4455,20.6417,92100.0],["2024-03-20",20.4926,20.9949,20.4847,20.9321,111400.0],["2024-03-21",21.0969,21.2068,20.885,21.144,111200.0],["2024-03-22",21.2303,21.2303,20.4533,20.4769,113200.0],["2024-03-25",20.5867,20.5946,20.108,20.1158,113200.0],["2024-03-26",20.2806,20.2806,19.9275,19.951,133600.0],["2024-03-27",20.1394,20.4612,20.1394,20.4141,130800.0],["2024-03-28",20.4376,20.8457,20.4062,20.8379,132800.0],["2024-04-01",20.9713,20.9792,20.6221,20.7202,101000.0],["2024-04-02",20.6417,20.6888,20.0923,20.2022,197000.0],["2024-04-03",20.1158,20.2728,19.8725,20.0373,261000.0],["2024-04-04",20.2571,20.3748,19.9589,20.1315,199100.0],["2024-04-05",20.0452,20.3277,19.9981,20.1394,78000.0],["2024-04-08",20.2493,20.4376,20.2414,20.2806,92100.0],["2024-04-09",20.2885,20.9242,20.2885,20.9164,139400.0],["2024-04-10",20.3984,20.3984,19.4722,19.8647,182900.0],["2024-04-11",20.0373,20.0373,19.6763,19.7705,75100.0],["2024-04-12",19.7548,19.794,19.59,19.7391,110000.0],["2024-04-15",19.7469,19.8035,19.2611,19.5664,109700.0],["2024-04-16",19.4644,19.5193,19.2368,19.4095,98800.0],["2024-04-17",19.4173,19.8474,19.3113,19.59,122600.0],["2024-04-18",19.6057,19.9118,19.6057,19.7626,129500.0],["2024-04-19",19.7783,20.2336,19.7783,20.0216,141300.0],["2024-04-22",20.0687,20.2885,19.8882,20.1708,179900.0],["2024-04-23",20.1865,20.4533,20.0844,20.3748,93500.0],["2024-04-24",20.2336,20.316,20.0216,20.2885,97800.0],["2024-04-25",20.0923,20.2257,19.9863,20.1315,70000.0],["2024-04-26",20.2728,20.728,20.2728,20.6652,99100.0],["2024-04-29",20.7673,21.0106,20.7359,20.987,84900.0],["2024-04-30",20.7594,21.0341,20.7594,20.8222,107100.0],["2024-05-01",20.0923,20.5553,19.3074,19.6842,515100.0],["2024-05-02",19.7156,19.7862,19.5288,19.5586,498200.0],["2024-05-03",19.8882,19.9196,19.0013,19.1269,235600.0],["2024-05-06",19.1975,19.2525,19.0484,19.174,180200.0],["2024-05-07",19.1583,19.4958,19.0249,19.2996,187300.0],["2024-05-08",19.1112,19.2211,18.9542,19.1269,185900.0],["2024-05-09",19.1989,19.4629,19.0629,19.4149,172100.0],["2024-05-10",19.4629,19.5109,19.1069,19.1909,119600.0],["2024-05-13",19.1909,19.3989,19.0549,19.1989,162200.0],["2024-05-14",19.3749,19.4389,18.9509,19.0229,132300.0],["2024-05-15",19.2789,19.3869,19.1829,19.2149,277600.0],["2024-05-16",19.2869,19.3909,19.1269,19.2389,144900.0],["2024-05-17",19.2869,19.4629,19.1509,19.3509,167700.0],["2024-05-20",19.3189,19.4789,18.8229,18.8469,131800.0],["2024-05-21",18.8709,19.2229,18.8149,19.0789,113800.0],["2024-05-22",19.0149,19.2709,18.9509,18.9669,98500.0],["2024-05-23",18.9669,18.9669,18.247,18.311,103000.0],["2024-05-24",18.335,18.3749,18.055,18.135,120000.0],["2024-05-28",18.143,18.255,17.791,17.943,207100.0],["2024-05-29",17.735,18.055,17.623,18.039,216400.0],["2024-05-30",18.159,18.375,18.1102,18.343,97800.0],["2024-05-31",18.343,18.8789,18.247,18.7669,340900.0],["2024-06-03",18.9589,19.1269,18.7269,18.9189,174000.0],["2024-06-04",18.9349,18.9349,18.6309,18.6469,98600.0],["2024-06-05",18.6469,19.3829,18.4549,18.7349,457300.0],["2024-06-06",18.5829,18.8021,18.5029,18.6709,96100.0],["2024-06-07",18.5269,18.7349,18.4949,18.6629,145500.0],["2024-06-10",18.5189,18.5189,17.871,17.959,174200.0],["2024-06-11",17.919,18.8749,17.775,18.359,396100.0],["2024-06-12",18.7829,19.2309,18.6277,18.8709,239200.0],["2024-06-13",18.9109,18.9189,18.5749,18.9109,105800.0],["2024-06-14",18.7829,19.0469,18.5669,18.6949,111500.0],["2024-06-17",18.5749,19.0709,18.4973,18.7909,126300.0],["2024-06-18",18.7429,18.8149,18.5189,18.6469,122600.0],["2024-06-20",18.6469,18.7589,18.5269,18.5669,93500.0],["2024-06-21",18.6549,18.6949,18.4309,18.5189,346600.0],["2024-06-24",18.5509,18.9669,18.5509,18.6709,101000.0],["2024-06-25",18.5349,18.5349,18.239,18.239,88300.0],["2024-06-26",18.063,18.4069,17.967,18.3909,144000.0],["2024-06-27",18.3749,18.6469,18.271,18.5029,129200.0],["2024-06-28",18.6469,18.7269,18.3526,18.7109,849500.0],["2024-07-01",18.7029,18.7109,18.175,18.279,117400.0],["2024-07-02",18.319,18.5509,18.311,18.5269,115200.0],["2024-07-03",18.6229,18.7749,18.4789,18.5429,71800.0],["2024-07-05",18.4869,18.5109,18.143,18.191,88100.0],["2024-07-08",18.199,18.7269,18.199,18.7109,236500.0],["2024-07-09",18.6629,18.7349,18.4629,18.7349,91400.0],["2024-07-10",18.8469,19.1669,18.8029,19.1429,105200.0],["2024-07-11",19.5189,20.0549,19.3669,19.8629,170900.0],["2024-07-12",20.0549,20.2868,19.9189,20.1428,220100.0],["2024-07-15",20.3268,20.5108,20.1428,20.4468,149500.0],["2024-07-16",20.5668,21.1068,20.5428,21.0548,194400.0],["2024-07-17",20.8628,21.3948,20.8628,21.2868,237400.0],["2024-07-18",21.1748,21.5828,20.9428,21.0708,267200.0],["2024-07-19",21.0708,21.0708,20.7188,20.7348,162300.0],["2024-07-22",20.7908,20.9108,20.5188,20.6868,164700.0],["2024-07-23",20.5908,21.2628,20.4708,21.1188,322300.0],["2024-07-24",20.9508,21.3668,20.8188,20.9028,205000.0],["2024-07-25",20.9988,21.3748,20.7428,20.9188,328600.0],["2024-07-26",21.3188,21.7748,21.0788,21.7108,190500.0],["2024-07-29",21.7268,21.7628,21.3188,21.4548,150500.0],["2024-07-30",21.5828,22.0947,21.4308,22.0067,288900.0],["2024-07-31",19.9989,19.9989,17.099,17.407,1147700.0],["2024-08-01",17.599,17.599,16.0631,16.3671,673500.0],["2024-08-02",16.1111,16.5031,15.9351,16.0551,519400.0],["2024-08-05",15.6631,15.7031,14.9031,15.4551,350400.0],["2024-08-06",15.4551,15.7551,15.1591,15.2471,295100.0],["2024-08-07",15.7991,15.9751,15.1511,15.1991,452700.0],["2024-08-08",15.2871,15.4111,15.0871,15.1591,343100.0],["2024-08-09",15.1862,15.1862,14.6286,14.7516,402900.0],["2024-08-12",14.8172,15.0796,14.6286,14.6778,454300.0],["2024-08-13",14.8008,14.9935,14.4646,14.973,418600.0],["2024-08-14",15.055,15.1288,14.768,14.7844,251800.0],["2024-08-15",15.1288,15.2436,14.8418,15.0222,397400.0],["2024-08-16",15.0058,15.4896,14.8336,15.3502,441300.0],["2024-08-19",15.4404,15.8586,15.3994,15.8176,270100.0],["2024-08-20",15.7684,15.834,15.5306,15.5388,228000.0],["2024-08-21",15.5716,15.6372,15.2395,15.5142,193100.0],["2024-08-22",15.5306,15.7151,15.4158,15.5224,192200.0],["2024-08-23",15.5634,15.957,15.4814,15.7438,243100.0],["2024-08-26",16.0308,16.08,15.7274,15.8176,296700.0],["2024-08-27",15.7356,15.8258,15.4158,15.4978,199200.0],["2024-08-28",15.424,15.7356,15.219,15.2846,152700.0],["2024-08-29",15.2764,15.5257,15.0714,15.3584,201300.0],["2024-08-30",15.2764,15.4338,15.1698,15.3584,228600.0],["2024-09-03",15.2272,15.3379,14.9894,14.9976,310600.0],["2024-09-04",14.9402,15.1206,14.6499,14.7024,229100.0],["2024-09-05",14.4646,14.5794,12.7754,13.3658,902100.0],["2024-09-06",13.3904,13.4273,13.046,13.3002,425900.0],["2024-09-09",12.7672,13.3986,12.349,13.046,1173400.0],["2024-09-10",13.0542,13.0542,12.554,13.005,606900.0],["2024-09-11",13.1526,13.2264,12.5458,13.21,523800.0],["2024-09-12",13.2674,13.7922,13.0132,13.5626,467700.0],["2024-09-13",13.7102,14.2596,13.6938,14.2514,420700.0],["2024-09-16",14.686,14.686,14.153,14.5712,587400.0],["2024-09-17",14.7434,14.809,14.2022,14.3006,709100.0],["2024-09-18",14.2924,14.5548,13.9808,14.2104,557200.0],["2024-09-19",14.481,14.481,13.6856,13.7922,693100.0],["2024-09-20",13.62,13.7922,13.4027,13.4642,6315200.0],["2024-09-23",13.538,14.3334,13.4478,14.1366,509100.0],["2024-09-24",14.1448,14.3662,14.0259,14.071,392300.0],["2024-09-25",14.0956,14.2678,13.9357,14.0136,396400.0],["2024-09-26",14.1366,14.3826,14.0382,14.3334,456800.0],["2024-09-27",14.4974,14.8008,14.4482,14.6286,454500.0],["2024-09-30",14.522,15.0222,14.4154,14.8828,480500.0],["2024-10-01",14.8172,14.932,14.4974,14.645,308800.0],["2024-10-02",14.5384,14.7598,14.3498,14.358,291100.0],["2024-10-03",14.3334,14.3334,14.071,14.0956,319300.0],["2024-10-04",14.1448,14.194,13.784,13.8988,275400.0],["2024-10-07",13.784,13.948,13.62,13.8578,280600.0],["2024-10-08",13.8332,13.989,13.3904,13.5462,412400.0],["2024-10-09",13.5298,13.702,13.3002,13.3986,374800.0],["2024-10-10",13.3002,13.3207,13.0296,13.169,397200.0],["2024-10-11",13.1608,13.6856,13.128,13.6774,309400.0],["2024-10-14",13.6282,13.8742,13.579,13.784,260100.0],["2024-10-15",13.8742,14.4236,13.8086,14.3088,309200.0],["2024-10-16",14.3498,14.5138,14.2514,14.3006,283300.0],["2024-10-17",14.2924,14.4154,14.0792,14.3908,207300.0],["2024-10-18",14.3744,14.6614,14.2432,14.5548,297000.0],["2024-10-21",14.563,14.727,14.2678,14.2924,288100.0],["2024-10-22",14.1858,14.3416,14.0382,14.0382,236700.0],["2024-10-23",13.9972,14.1776,13.8168,13.8824,226200.0],["2024-10-24",13.907,14.0464,13.6077,13.743,205000.0],["2024-10-25",13.8988,15.0714,13.8988,14.4482,510100.0],["2024-10-28",14.4892,14.9402,14.4892,14.5384,320800.0],["2024-10-29",14.4728,14.6901,14.4318,14.5548,231300.0],["2024-10-30",14.5548,15.7602,14.5548,15.5306,503400.0],["2024-10-31",15.5306,15.7438,15.301,15.383,340600.0],["2024-11-01",15.424,15.4568,15.0181,15.096,255200.0],["2024-11-04",15.1206,15.629,15.1206,15.3092,332000.0],["2024-11-05",15.2518,15.4404,15.1042,15.3994,244800.0],["2024-11-06",16.2522,16.2768,15.4076,15.4568,373000.0],["2024-11-07",15.4568,15.6536,15.3994,15.5552,480700.0],["2024-11-08",15.3492,15.9208,15.3156,15.7948,353800.0],["2024-11-11",15.8956,16.3075,15.8519,16.2655,291600.0],["2024-11-12",16.0722,16.5051,16.0301,16.0385,311000.0],["2024-11-13",16.1646,16.5009,15.9293,15.9713,255400.0],["2024-11-14",15.9713,15.9923,15.6603,15.6771,226200.0],["2024-11-15",15.8032,16.0385,15.593,15.6435,138600.0],["2024-11-18",15.6687,16.0469,15.5174,15.8788,217500.0],["2024-11-19",15.7948,15.8032,15.5678,15.7107,157800.0],["2024-11-20",15.5426,15.635,15.2232,15.4585,132300.0],["2024-11-21",15.4417,15.6939,15.2736,15.5762,237700.0],["2024-11-22",15.5762,15.9377,15.3997,15.5678,251200.0],["2024-11-25",15.8536,16.0453,15.4921,15.635,497900.0],["2024-11-26",15.4921,15.6435,15.2904,15.4501,290300.0],["2024-11-27",15.5426,15.8956,15.5426,15.7948,180800.0],["2024-11-29",15.8452,16.0259,15.7737,15.8872,89000.0],["2024-12-02",15.8536,15.8956,15.6687,15.8284,229800.0],["2024-12-03",15.7695,15.9629,15.4669,15.7611,201400.0],["2024-12-04",15.7527,15.9377,15.6014,15.7779,200200.0],["2024-12-05",15.7443,15.7864,15.3913,15.509,314400.0],["2024-12-06",15.5594,15.5846,15.1475,15.2484,136900.0],["2024-12-09",15.3156,15.635,15.2147,15.5006,173900.0],["2024-12-10",15.5258,15.862,15.3156,15.6182,182600.0],["2024-12-11",15.6771,15.6771,15.24,15.2988,248700.0],["2024-12-12",15.2904,15.6435,15.2484,15.2484,145700.0],["2024-12-13",15.1643,15.2484,14.9626,15.2063,182100.0],["2024-12-16",15.2063,15.6266,15.0887,15.4333,348800.0],["2024-12-17",15.3492,15.8788,15.3492,15.8452,406000.0],["2024-12-18",15.8536,16.0806,15.2063,15.3492,316300.0],["2024-12-19",15.4249,15.593,15.1391,15.2147,382500.0],["2024-12-20",14.9794,15.6182,14.9794,15.3997,1337000.0],["2024-12-23",15.3829,15.4123,14.9542,15.0803,244300.0],["2024-12-24",15.0298,15.4165,15.0298,15.3829,95100.0],["2024-12-26",15.3577,15.7527,15.2063,15.593,158800.0],["2024-12-27",15.5258,15.6855,15.3408,15.4249,234700.0],["2024-12-30",15.3492,15.8368,15.1979,15.8284,197500.0],["2024-12-31",15.9124,16.1562,15.7779,16.1478,198000.0],["2025-01-02",16.1814,16.2167,15.7485,15.8704,209500.0],["2025-01-03",16.0301,16.3916,15.8057,16.3496,171100.0],["2025-01-06",16.3496,16.3496,15.8704,15.904,234500.0],["2025-01-07",15.8956,16.1394,15.6098,15.8788,189200.0],["2025-01-08",15.7695,16.1646,15.7107,16.1394,170700.0],["2025-01-10",15.9124,16.131,15.509,15.7611,212300.0],["2025-01-13",15.6855,15.8704,15.5367,15.8452,299400.0],["2025-01-14",15.8788,16.2151,15.8376,16.1982,171500.0],["2025-01-15",16.5177,16.5681,16.0301,16.2991,124800.0],["2025-01-16",16.3075,16.5681,16.2319,16.5597,140400.0],["2025-01-17",16.753,16.753,16.3538,16.4,233300.0],["2025-01-21",16.484,17.0136,16.484,16.9716,174100.0],["2025-01-22",16.8119,16.8371,16.2949,16.3916,262200.0],["2025-01-23",16.4252,16.6858,16.3243,16.6858,148600.0],["2025-01-24",16.5933,16.9296,16.5933,16.8959,154700.0],["2025-01-27",17.0809,17.5432,16.9632,17.1481,186400.0],["2025-01-28",17.1229,17.3919,17.0893,17.1229,144500.0],["2025-01-29",17.1145,17.2238,16.7362,16.9212,130900.0],["2025-01-30",17.1145,17.1397,16.5009,16.6354,247900.0],["2025-01-31",16.4925,16.7951,16.4756,16.669,182500.0],["2025-02-03",16.4672,16.669,16.3706,16.6017,157500.0],["2025-02-04",16.5093,16.9632,16.2571,16.7698,201900.0],["2025-02-05",16.8959,16.9758,16.7951,16.8707,104900.0],["2025-02-06",16.9716,17.0052,16.7614,16.8119,108800.0],["2025-02-07",16.7698,16.8287,16.5093,16.7951,109800.0],["2025-02-10",16.8119,16.9632,16.5597,16.8035,139000.0],["2025-02-11",16.8119,16.98,16.7783,16.9464,118600.0],["2025-02-12",16.6354,16.7934,16.1898,16.6438,188100.0],["2025-02-13",16.5849,16.8119,16.5597,16.711,125600.0],["2025-02-14",16.9043,17.0472,16.6185,16.7194,126800.0],["2025-02-18",16.6438,16.8035,16.3748,16.6438,289700.0],["2025-02-19",16.1394,16.3916,15.4333,15.593,928400.0],["2025-02-20",15.5258,16.0974,15.4879,15.904,311700.0],["2025-02-21",16.0469,16.2907,15.7611,15.7864,377900.0],["2025-02-24",15.7501,16.1898,15.651,15.8795,226700.0],["2025-02-25",15.9312,16.1381,15.8708,15.8967,315900.0],["2025-02-26",15.9312,15.9829,15.701,15.7501,316300.0],["2025-02-27",15.707,16.1467,15.7027,16.1208,325500.0],["2025-02-28",16.1984,16.2933,15.8795,16.1553,434800.0],["2025-03-03",16.095,16.3622,15.8924,16.026,294400.0],["2025-03-04",16.0174,16.1467,15.8191,15.8795,217300.0],["2025-03-05",15.7674,16.0691,15.5605,16.0088,357800.0],["2025-03-06",16.0001,16.1467,15.776,16.0605,304700.0],["2025-03-07",16.0691,16.2976,15.9226,15.9398,246300.0],["2025-03-10",15.9484,16.3881,15.9398,16.0001,236300.0],["2025-03-11",16.026,16.1208,15.776,15.8277,271900.0],["2025-03-12",15.8019,15.8967,15.5864,15.7588,251700.0],["2025-03-13",15.8019,15.9846,15.4139,15.4398,242600.0],["2025-03-14",15.5346,15.8364,15.4139,15.8105,192100.0],["2025-03-17",15.7588,16.1984,15.7588,16.1122,212000.0],["2025-03-18",16.0864,16.2933,15.8088,15.9484,216500.0],["2025-03-19",15.9139,16.095,15.6855,16.0088,220900.0],["2025-03-20",15.9398,16.1053,15.8708,15.8967,147800.0],["2025-03-21",15.8019,15.9441,15.6208,15.6984,475100.0],["2025-03-24",15.8277,15.8622,15.3493,15.7501,285500.0],["2025-03-25",15.7329,15.7329,15.401,15.5605,198300.0],["2025-03-26",15.5777,15.7846,15.5777,15.707,82700.0],["2025-03-27",15.7674,15.9226,15.5303,15.5346,131800.0],["2025-03-28",15.5346,15.7501,15.4053,15.7329,107900.0],["2025-03-31",15.6726,15.8536,15.5907,15.6553,229500.0],["2025-04-01",15.6898,15.8751,15.5898,15.776,104400.0],["2025-04-02",15.6726,15.8105,15.5174,15.6295,142700.0],["2025-04-03",15.5001,15.6208,15.2838,15.345,187900.0],["2025-04-04",15.1208,15.1639,14.5605,14.7674,265700.0],["2025-04-07",14.276,14.9657,13.6898,14.1553,380400.0],["2025-04-08",14.4484,14.6122,13.7501,13.8536,315000.0],["2025-04-09",13.6898,14.3708,13.3018,14.1553,531300.0],["2025-04-10",14.0087,14.0562,12.8536,13.1381,607100.0],["2025-04-11",13.1122,13.3277,12.7199,12.9053,369900.0],["2025-04-14",13.0863,13.5562,13.0562,13.4312,287400.0],["2025-04-15",13.3277,13.6467,13.3277,13.5087,189200.0],["2025-04-16",13.4484,13.8277,13.4484,13.6122,197200.0],["2025-04-17",13.6294,13.9656,13.6294,13.7932,178100.0],["2025-04-21",13.6984,13.9829,13.6812,13.7501,225100.0],["2025-04-22",13.9053,14.1036,13.6208,13.7501,147000.0],["2025-04-23",13.8881,13.9915,13.5518,13.6122,169500.0],["2025-04-24",13.6294,13.7027,13.4484,13.5432,158300.0],["2025-04-25",13.5777,13.9743,13.457,13.9743,205200.0],["2025-04-28",14.0001,14.1036,13.6079,13.8019,157500.0],["2025-04-29",13.7587,14.0174,13.7372,14.0174,136300.0],["2025-04-30",14.207,14.9226,14.0346,14.7243,269100.0],["2025-05-01",14.776,14.776,14.3277,14.5346,315300.0],["2025-05-02",14.6122,14.7846,14.5691,14.6639,150700.0],["2025-05-05",14.6898,14.832,14.526,14.7157,174600.0],["2025-05-06",14.6553,14.8191,14.4743,14.6553,168100.0],["2025-05-07",14.6553,14.9053,14.6553,14.7415,226600.0],["2025-05-08",14.776,14.8881,14.3277,14.4657,233300.0],["2025-05-09",14.4213,14.4594,13.9956,14.2617,236400.0],["2025-05-12",14.4656,14.7468,14.2439,14.4568,308300.0],["2025-05-13",14.5632,14.6608,14.2173,14.4124,271000.0],["2025-05-14",14.3415,14.3592,13.9424,14.1109,258100.0],["2025-05-15",14.3681,14.5543,14.1907,14.5455,195900.0],["2025-05-16",14.5898,15.0155,14.5322,14.9002,227100.0],["2025-05-19",14.7317,14.9313,14.7317,14.8559,147600.0],["2025-05-20",14.7672,14.9401,14.6608,14.7229,98300.0],["2025-05-21",14.5898,14.6253,14.2528,14.2528,129100.0],["2025-05-22",14.2617,14.3415,14.0311,14.1996,165200.0],["2025-05-23",14.0754,14.1597,13.8537,14.0577,159400.0],["2025-05-27",14.1552,14.6164,14.1242,14.6164,216800.0],["2025-05-28",14.6164,14.643,14.4124,14.439,164200.0],["2025-05-29",14.439,14.6962,14.439,14.5543,118300.0],["2025-05-30",14.5011,14.7406,14.4834,14.4923,269200.0],["2025-06-02",14.5721,14.7805,14.3459,14.5189,192800.0],["2025-06-03",14.4834,14.6652,14.3326,14.5189,170600.0],["2025-06-04",14.4568,14.6342,14.4213,14.5189,266600.0],["2025-06-05",14.4745,14.51,14.3681,14.4036,179200.0],["2025-06-06",14.5455,14.9446,14.5455,14.9357,189000.0],["2025-06-09",14.9268,15.1175,14.8204,14.9978,189900.0],["2025-06-10",15.0776,15.2772,14.9091,14.9623,176700.0],["2025-06-11",15.0865,15.2195,14.8825,14.9091,176300.0],["2025-06-12",14.7761,15.0067,14.714,14.8825,139400.0],["2025-06-13",14.8293,14.9268,14.714,14.8027,199400.0],["2025-06-16",14.918,15.0155,14.6608,14.7051,170900.0],["2025-06-17",14.5809,14.8781,14.4923,14.8204,204000.0],["2025-06-18",14.8115,15.02,14.7583,14.8914,148200.0],["2025-06-20",14.9801,15.0466,14.7583,14.8293,365600.0],["2025-06-23",14.8382,15.122,14.7583,15.1042,148900.0],["2025-06-24",15.1397,15.5033,14.918,14.9889,501200.0],["2025-06-25",14.9091,14.9934,14.6785,14.6962,262700.0],["2025-06-26",14.7229,15.0954,14.7229,15.0421,275200.0],["2025-06-27",15.0155,15.2373,14.847,14.847,937000.0],["2025-06-30",14.847,14.9623,14.5809,14.7495,232800.0],["2025-07-01",14.7761,15.2639,14.7495,15.1397,435400.0],["2025-07-02",15.1574,15.4147,15.051,15.3526,210700.0],["2025-07-03",15.3614,15.5566,15.2639,15.5211,133900.0],["2025-07-07",15.4767,15.5122,14.8293,14.8736,211200.0],["2025-07-08",14.8204,14.9801,14.7317,14.7761,172300.0],["2025-07-09",14.7761,14.8914,14.5987,14.7849,133900.0],["2025-07-10",14.7583,15.1042,14.7583,15.0244,183600.0],["2025-07-11",14.8825,15.1929,14.7761,15.1308,149200.0],["2025-07-14",15.0776,15.3703,15.0688,15.3703,135900.0],["2025-07-15",15.3969,15.6275,15.0421,15.051,194400.0],["2025-07-16",15.1663,15.2328,14.9091,15.0865,192200.0],["2025-07-17",15.051,15.1308,14.3858,14.4302,274600.0],["2025-07-18",14.4834,14.5366,14.2084,14.3504,263600.0],["2025-07-21",14.439,14.5898,14.1198,14.1552,259300.0],["2025-07-22",14.1464,14.5189,14.1286,14.4124,274500.0],["2025-07-23",14.4213,14.6962,14.2617,14.6785,225100.0],["2025-07-24",14.5809,14.6288,14.4656,14.5455,175200.0],["2025-07-25",14.7761,14.9801,14.5632,14.6874,277600.0],["2025-07-28",14.6342,14.7051,14.3858,14.51,243700.0],["2025-07-29",14.5898,14.7557,14.3858,14.4124,743700.0],["2025-07-30",14.1818,14.6164,13.4989,13.969,611500.0],["2025-07-31",13.969,14.2129,13.5166,13.6319,488000.0],["2025-08-01",13.694,13.7029,13.428,13.6053,277300.0],["2025-08-04",13.5876,13.8271,13.5433,13.7206,221800.0],["2025-08-05",13.7561,13.8359,13.694,13.7206,186300.0],["2025-08-06",13.765,13.9158,13.4989,13.7827,993300.0],["2025-08-07",13.7739,13.8625,13.6053,13.6763,460800.0],["2025-08-08",13.6241,13.6241,13.1721,13.2124,475700.0],["2025-08-11",13.2307,13.3405,12.9928,13.1209,313400.0],["2025-08-12",13.2032,13.615,13.1511,13.5143,234700.0],["2025-08-13",13.5692,13.7339,13.4045,13.7339,225700.0],["2025-08-14",13.6424,13.6424,13.2398,13.2581,211900.0],["2025-08-15",13.3313,13.3542,13.1026,13.13,251000.0],["2025-08-18",13.1483,13.4091,13.0385,13.2307,230900.0],["2025-08-19",13.3222,13.5967,13.3222,13.5967,151700.0],["2025-08-20",13.6607,13.7705,13.5418,13.5784,205200.0],["2025-08-21",13.5418,13.6058,13.432,13.5235,204100.0],["2025-08-22",13.6699,13.981,13.5857,13.8346,227500.0],["2025-08-25",13.798,13.9078,13.6973,13.7522,182600.0],["2025-08-26",13.7431,13.9078,13.6562,13.8895,172400.0],["2025-08-27",13.8803,13.9874,13.8437,13.9535,107000.0],["2025-08-28",14.0267,14.0267,13.6992,13.9169,188600.0],["2025-08-29",13.9261,14.1182,13.8895,14.0999,151700.0],["2025-09-02",14.0359,14.1731,13.8163,13.8803,286500.0],["2025-09-03",13.8071,14.0359,13.7431,13.8254,124600.0],["2025-09-04",13.9627,14.2372,13.8803,14.228,136000.0],["2025-09-05",14.2189,14.4476,14.1457,14.3287,169400.0],["2025-09-08",14.2829,14.4842,14.1548,14.4293,211900.0],["2025-09-09",14.411,14.4476,14.228,14.411,132000.0],["2025-09-10",14.3561,14.3882,14.1091,14.2006,130200.0],["2025-09-11",14.1457,14.4705,14.1457,14.3927,158900.0],["2025-09-12",14.411,14.4751,14.2555,14.347,127000.0],["2025-09-15",14.4934,14.4934,14.1365,14.1365,204200.0],["2025-09-16",14.0999,14.2372,13.9261,14.0176,134900.0],["2025-09-17",14.1182,14.2738,13.9261,13.9352,171700.0],["2025-09-18",13.9078,14.1457,13.8803,14.1274,164900.0],["2025-09-19",14.1457,14.164,13.7065,13.7431,638000.0],["2025-09-22",13.7888,13.8803,13.679,13.8163,178300.0],["2025-09-23",13.9078,14.013,13.7614,13.8529,160900.0],["2025-09-24",13.7705,13.8803,13.6699,13.7339,211800.0],["2025-09-25",13.7431,13.8803,13.5875,13.7248,210100.0],["2025-09-26",13.7339,13.8437,13.7065,13.7705,172900.0],["2025-09-29",13.7522,13.8712,13.6653,13.7522,151000.0],["2025-09-30",13.7248,14.0176,13.7248,13.9993,201800.0],["2025-10-01",13.9444,14.164,13.9352,14.0725,153200.0],["2025-10-02",14.045,14.1018,13.6973,13.7614,247000.0],["2025-10-03",13.8071,13.9993,13.7294,13.7431,168500.0],["2025-10-06",13.7248,13.7705,13.249,13.2581,328700.0],["2025-10-07",13.2673,13.2673,12.9196,12.9196,241800.0],["2025-10-08",12.8647,12.9333,12.7046,12.7366,248400.0],["2025-10-09",12.6543,12.7549,12.3615,12.4896,275200.0],["2025-10-10",12.4896,12.5563,12.1785,12.1785,259000.0],["2025-10-13",12.2608,12.4347,12.1053,12.4072,208300.0],["2025-10-14",12.334,12.7549,12.334,12.7458,236400.0],["2025-10-15",12.7275,12.9196,12.668,12.9196,211100.0],["2025-10-16",12.8647,13.0111,12.7275,12.819,235800.0],["2025-10-17",12.7732,12.9836,12.6405,12.6817,187200.0],["2025-10-20",12.7275,12.7915,12.5353,12.7732,226300.0],["2025-10-21",12.7366,12.8921,12.636,12.8372,220100.0],["2025-10-22",12.883,12.9928,12.7732,12.9287,184200.0],["2025-10-23",12.9928,12.9928,12.7641,12.8281,147800.0],["2025-10-24",12.9287,13.3634,12.9287,13.3496,201200.0],["2025-10-27",13.3771,13.4594,13.0843,13.2673,264100.0],["2025-10-28",13.249,13.3149,12.98,13.2398,257800.0],["2025-10-29",13.4503,13.9627,12.9745,13.2032,495900.0],["2025-10-30",13.2581,13.5967,13.1483,13.5784,256900.0],["2025-10-31",13.496,13.5784,13.2536,13.4137,319200.0],["2025-11-03",13.4045,13.615,13.2673,13.3771,221700.0],["2025-11-04",13.3039,13.6058,13.3039,13.4411,313200.0],["2025-11-05",13.4777,13.5784,13.3176,13.5418,317600.0],["2025-11-06",13.7248,13.7431,13.3405,13.5052,485100.0],["2025-11-07",13.283,13.8219,13.2547,13.6706,338700.0],["2025-11-10",13.5477,13.9826,13.4721,13.8786,359300.0],["2025-11-11",13.8975,14.0299,13.7983,13.9543,236200.0],["2025-11-12",13.8975,13.959,13.6612,13.699,235300.0],["2025-11-13",13.6423,13.8455,13.492,13.7652,272800.0],["2025-11-14",13.7557,14.0299,13.5099,13.9921,388300.0],["2025-11-17",13.9448,14.3419,13.8597,14.0299,321700.0],["2025-11-18",14.0772,14.4931,13.9117,14.427,318100.0],["2025-11-19",14.3891,14.4081,13.7841,13.8219,275700.0],["2025-11-20",13.8219,13.9637,13.6139,13.6328,291100.0],["2025-11-21",13.7368,14.1972,13.6045,14.1906,301900.0],["2025-11-24",14.0866,14.3939,13.9732,14.2568,1378500.0],["2025-11-25",14.219,14.8429,14.0961,14.7106,324600.0],["2025-11-26",14.6444,14.9989,14.6255,14.8997,207900.0],["2025-11-28",14.8051,14.9564,14.7011,14.7295,102600.0],["2025-12-01",14.7579,14.9658,14.7153,14.7862,247300.0],["2025-12-02",14.8524,15.0368,14.7579,14.8902,166900.0],["2025-12-03",14.928,15.0339,14.7579,14.8902,171000.0],["2025-12-04",14.8335,14.8477,14.3513,14.3797,306200.0],["2025-12-05",14.5404,14.5971,14.3797,14.4553,240500.0],["2025-12-08",14.5026,14.635,14.3419,14.3702,161800.0],["2025-12-09",14.4648,14.6728,14.4459,14.5121,122200.0],["2025-12-10",14.5499,14.7579,14.5357,14.635,234400.0],["2025-12-11",14.7106,14.7957,14.2473,14.2757,273500.0],["2025-12-12",14.3702,14.531,14.27,14.4648,238300.0],["2025-12-15",14.6066,14.7295,14.4572,14.6444,281900.0],["2025-12-16",14.6539,14.739,14.5215,14.635,193500.0],["2025-12-17",14.6728,15.0509,14.6539,15.032,206600.0],["2025-12-18",15.0888,15.3866,14.9989,15.2873,285800.0],["2025-12-19",15.2306,15.3535,14.9989,15.0698,575800.0],["2025-12-22",15.0131,15.0557,14.8146,14.8524,217900.0],["2025-12-23",14.8429,14.928,14.7153,14.7579,137100.0],["2025-12-24",14.7768,14.9375,14.7437,14.9091,75700.0],["2025-12-26",14.928,15.1266,14.7796,15.0793,121900.0],["2025-12-29",15.0982,15.3818,15.0982,15.3535,210800.0],["2025-12-30",15.3629,15.5095,15.2778,15.3629,216900.0],["2025-12-31",15.3629,15.5993,15.3629,15.5236,178200.0],["2026-01-02",15.5993,15.6465,15.188,15.4386,260200.0],["2026-01-05",15.4764,15.6465,15.3913,15.4764,194200.0],["2026-01-06",15.5615,15.7316,15.3818,15.7316,188400.0],["2026-01-07",15.7505,15.9869,15.6579,15.9113,238300.0],["2026-01-08",15.7978,16.072,15.7978,15.8734,148300.0],["2026-01-09",15.9302,16.0625,15.8073,15.9774,158400.0],["2026-01-12",16.0247,16.1608,15.9113,15.9302,190900.0],["2026-01-13",15.9963,16.0436,15.7127,15.968,103500.0],["2026-01-14",16.0153,16.0966,15.6607,16.0342,150900.0],["2026-01-15",16.0342,16.2705,15.9774,16.1287,121900.0],["2026-01-16",16.0625,16.3083,16.0625,16.1098,303400.0],["2026-01-20",16.0909,16.384,15.9113,16.2138,188100.0],["2026-01-21",16.2422,16.3745,15.9018,16.2138,174600.0],["2026-01-22",16.1854,16.3178,16.1382,16.1854,188200.0],["2026-01-23",16.1665,16.1854,15.9869,16.0625,134400.0],["2026-01-26",16.072,16.1665,15.968,16.1003,138500.0],["2026-01-27",16.0342,16.2611,16.02,16.1382,86500.0],["2026-01-28",16.1665,16.2147,15.7505,15.7505,199500.0],["2026-01-29",15.7978,16.0436,15.708,15.9963,121000.0],["2026-01-30",15.9491,16.3651,15.9207,16.3367,155700.0],["2026-02-02",16.4974,16.4974,16.2894,16.4407,160300.0],["2026-02-03",16.488,16.8189,16.4029,16.592,265500.0],["2026-02-04",16.7243,17.197,16.6629,17.0552,209300.0],["2026-02-05",17.0836,17.1876,16.7338,17.1497,270900.0],["2026-02-06",17.1497,17.2254,16.8595,17.1403,154100.0],["2026-02-09",17.0836,17.1592,16.6487,16.9796,235000.0],["2026-02-10",16.9796,17.2065,16.8661,17.093,250800.0],["2026-02-11",17.1403,17.1923,16.8992,16.9512,311100.0],["2026-02-12",17.0552,17.0552,16.4596,16.5636,448100.0],["2026-02-13",16.7149,16.885,16.4974,16.677,503200.0],["2026-02-17",16.7716,17.0458,16.5447,17.0363,443500.0],["2026-02-18",16.781,17.0458,16.1192,16.3083,544300.0],["2026-02-19",16.3367,16.781,15.864,16.0909,613800.0],["2026-02-20",16.1382,16.3178,16.0389,16.1098,531600.0],["2026-02-23",16.0009,16.1176,15.6896,15.8841,466300.0],["2026-02-24",15.8647,16.3705,15.8034,16.3121,304900.0],["2026-02-25",16.2538,16.4677,16.1954,16.3608,362200.0],["2026-02-26",16.4191,16.5553,16.2538,16.5553,267200.0],["2026-02-27",16.565,17.0027,16.4483,16.6234,456800.0],["2026-03-02",16.4969,16.8568,16.2927,16.8471,477000.0],["2026-03-03",16.565,16.8276,16.282,16.6817,206700.0],["2026-03-04",16.6623,16.8082,16.458,16.7887,450000.0],["2026-03-05",16.6817,16.6817,16.0592,16.351,532300.0],["2026-03-06",16.1468,16.244,15.9717,16.2148,167500.0],["2026-03-09",15.9814,16.2148,15.6799,16.1662,496900.0],["2026-03-10",16.0495,16.1565,15.9425,16.0981,473600.0],["2026-03-11",16.0495,16.0894,15.7869,15.8647,201600.0],["2026-03-12",15.6896,16.0787,15.641,15.7188,349200.0],["2026-03-13",15.8841,15.9425,15.5145,15.709,313900.0],["2026-03-16",15.8841,16.2538,15.7577,16.0884,224300.0],["2026-03-17",16.244,16.3024,16.0689,16.0981,203700.0],["2026-03-18",16.0009,16.103,15.8063,15.8452,170600.0],["2026-03-19",15.8063,16.0106,15.7236,15.8549,171900.0],["2026-03-20",15.9717,15.9717,15.0379,15.1157,530100.0],["2026-03-23",15.32,15.7674,15.1157,15.5631,255700.0],["2026-03-24",15.4561,15.602,15.3686,15.4367,121800.0],["2026-03-25",15.6118,15.6118,15.32,15.3686,126200.0],["2026-03-26",15.3297,15.6507,15.2519,15.5534,185000.0],["2026-03-27",15.4464,15.4561,15.0914,15.0962,171700.0],["2026-03-30",15.2616,15.3589,15.0768,15.2811,170500.0],["2026-03-31",15.4756,15.6604,15.1935,15.4561,234900.0],["2026-04-01",15.4367,15.5145,15.32,15.3686,147000.0],["2026-04-02",15.3005,15.6604,15.2227,15.641,178800.0],["2026-04-06",15.6701,15.8063,15.4834,15.602,103300.0],["2026-04-07",15.641,15.9328,15.641,15.9133,111800.0],["2026-04-08",16.2538,16.2829,16.0787,16.2246,201200.0],["2026-04-09",16.0884,16.6428,16.0884,16.5358,174400.0],["2026-04-10",16.5942,16.7596,16.4502,16.672,156600.0],["2026-04-13",16.6817,16.7596,16.5845,16.7304,152400.0],["2026-04-14",16.6817,16.9346,16.6817,16.9055,122900.0],["2026-04-15",16.8666,16.9735,16.7547,16.9249,117000.0],["2026-04-16",16.8763,17.1195,16.8763,17.0611,124200.0],["2026-04-17",17.1778,17.2945,16.8763,17.1486,326900.0],["2026-04-20",17.1,17.1924,16.9395,16.993,114400.0],["2026-04-21",17.0805,17.1,16.6331,16.6331,113500.0],["2026-04-22",16.672,16.8782,16.5212,16.6623,137700.0],["2026-04-23",16.7401,17.0027,15.9522,16.6039,925500.0],["2026-04-24",16.5164,16.8763,16.4872,16.7304,179600.0],["2026-04-27",16.6428,17.0903,16.6428,16.9055,144000.0],["2026-04-28",16.9833,17.1681,16.85,17.1,130200.0],["2026-04-29",17.0027,17.1875,16.7401,16.7887,150900.0],["2026-04-30",16.8082,16.9444,16.7498,16.7498,168900.0],["2026-05-01",16.9346,17.2556,16.8568,17.1292,198800.0],["2026-05-04",17.1195,17.2556,16.5115,16.7012,293400.0],["2026-05-05",16.8276,17.2362,16.7061,17.1584,265700.0],["2026-05-06",17.4404,17.6253,16.9152,17.0319,239600.0],["2026-05-07",17.0222,17.3821,16.8568,17.1973,220100.0],["2026-05-08",17.1584,17.3626,17.0805,17.1,255400.0],["2026-05-11",17.07,17.19,16.83,16.86,215500.0],["2026-05-12",16.68,17.28,16.67,17.02,313400.0],["2026-05-13",16.93,17.02,16.8,17.0,237800.0],["2026-05-14",17.11,17.32,17.07,17.08,167500.0],["2026-05-15",17.0,17.0,16.73,16.87,162000.0],["2026-05-18",16.87,17.29,16.861,17.29,159300.0],["2026-05-19",17.17,17.43,17.105,17.34,141300.0],["2026-05-20",17.29,17.56,17.22,17.54,181200.0],["2026-05-21",17.44,17.82,17.3,17.72,212500.0],["2026-05-22",17.7,17.82,17.36,17.38,196000.0],["2026-05-26",17.35,17.58,17.29,17.56,129100.0],["2026-05-27",17.59,17.88,17.525,17.58,144900.0],["2026-05-28",17.62,17.63,17.32,17.37,163900.0],["2026-05-29",17.35,17.35,17.09,17.22,213000.0],["2026-06-01",17.17,17.37,17.12,17.25,195800.0],["2026-06-02",17.21,17.6,17.21,17.43,151700.0],["2026-06-03",17.4,17.475,17.0,17.0,189000.0],["2026-06-04",17.15,17.39,17.09,17.28,137400.0],["2026-06-05",17.24,17.82,17.24,17.49,124000.0],["2026-06-08",17.57,17.63,17.35,17.39,100500.0],["2026-06-09",17.5,17.905,17.5,17.7,159100.0],["2026-06-10",17.79,18.16,17.75,17.86,133000.0],["2026-06-11",18.03,18.29,17.84,17.87,142000.0],["2026-06-12",17.99,18.11,17.9,17.91,91100.0],["2026-06-15",18.01,18.06,17.555,17.59,134000.0],["2026-06-16",17.72,17.81,17.53,17.7,115800.0],["2026-06-17",17.8,17.8,17.275,17.44,140600.0],["2026-06-18",17.49,17.67,17.29,17.43,389000.0],["2026-06-22",17.44,17.69,17.44,17.5,175200.0],["2026-06-23",17.56,17.86,17.45,17.85,160800.0],["2026-06-24",17.88,18.13,17.87,18.03,188400.0],["2026-06-25",17.97,18.15,17.68,17.96,169700.0],["2026-06-26",18.04,18.39,17.955,18.33,594300.0],["2026-06-29",18.22,18.54,18.03,18.49,151200.0],["2026-06-30",18.36,18.5,18.21,18.28,178900.0],["2026-07-01",18.29,18.515,18.26,18.38,151000.0],["2026-07-02",18.41,18.665,18.21,18.31,204300.0],["2026-07-06",18.21,18.28,17.97,18.05,222800.0],["2026-07-07",18.09,18.51,17.99,18.01,226500.0],["2026-07-08",18.17,18.17,17.86,17.89,195900.0],["2026-07-09",18.02,18.02,17.745,17.81,258600.0],["2026-07-10",17.94,18.12,17.72,18.01,144993.0],["2026-07-13",18.23,18.35,18.015,18.07,134551.35006],["2026-07-14",18.09,18.1099,17.69,17.69,164641.121283],["2026-07-15",17.8,18.03,17.8,17.97,166054.461488],["2026-07-16",17.99,18.69,17.99,18.58,295152.54029],["2026-07-17",18.76,19.1299,18.5,18.81,262622.173071],["2026-07-20",18.68,18.8999,18.46,18.68,199146.515156],["2026-07-21",18.71,19.03,18.71,18.98,293627.753463],["2026-07-22",19.05,19.05,18.32,18.33,202966.420526],["2026-07-23",18.26,18.57,18.16,18.51,174924.659231],["2026-07-24",18.52,18.885,18.52,18.79,127150.127695],["2026-07-27",18.77,19.04,18.75,18.82,162849.478932],["2026-07-28",19,19.165,18.8802,19.02,252356.227636],["2026-07-29",18.97,19.0828,18.71,18.75,212712.4981],["2026-07-30",18.795,18.795,18.34,18.56,206882.103473],["2026-07-31",18.57,18.58,18.275,18.31,166859.645068],["2026-08-03",18.47,18.66,18.21,18.26,264751.598307],["2026-08-04",18.27,18.27,17.69,17.71,524866.953904],["2026-08-05",16.65,16.655,15.03,15.39,1419690.869803],["2026-08-06",15.5,16.04,15.325,15.58,616568.729531],["2026-08-07",15.5,15.86,15.45,15.85,306696.035086],["2026-08-10",15.82,15.82,15.1,15.12,434441.143383],["2026-08-11",15.1,15.27,15.04,15.07,297998.589577],["2026-08-12",15,15.15,14.825,15.01,323844.04223]]}