{"t":"CNNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-20",17.5684,17.5684,16.2206,17.0944,122700.0],["2017-11-21",16.8899,17.522,16.3136,16.4623,279100.0],["2017-11-22",15.8023,16.5552,15.6164,16.4344,189200.0],["2017-11-24",16.5645,16.7504,16.4251,16.7504,112700.0],["2017-11-27",16.6947,17.1409,16.6575,16.862,215600.0],["2017-11-28",17.1966,17.1966,16.7783,17.1501,200500.0],["2017-11-29",17.1966,17.3918,16.9735,17.0386,222000.0],["2017-11-30",17.1966,17.1966,16.7226,16.9271,362200.0],["2017-12-01",16.8248,16.8248,16.044,16.4623,607900.0],["2017-12-04",16.4995,16.4995,15.0215,15.2725,1020400.0],["2017-12-05",15.3561,15.9882,15.3004,15.7094,376400.0],["2017-12-06",15.6908,15.7605,15.3747,15.542,256500.0],["2017-12-07",15.5978,15.8209,15.4026,15.7744,260800.0],["2017-12-08",15.7094,15.9603,15.6164,15.9139,225200.0],["2017-12-11",15.8488,15.9139,15.6722,15.8302,185500.0],["2017-12-12",15.8953,16.0812,15.6536,15.6722,120000.0],["2017-12-13",15.4956,15.9603,15.4956,15.6536,476300.0],["2017-12-14",15.7372,15.793,15.4119,15.4398,360300.0],["2017-12-15",15.4677,15.793,15.2725,15.5141,1261600.0],["2017-12-18",15.477,15.9231,15.4398,15.5885,176200.0],["2017-12-19",15.8023,15.8023,15.2911,15.3468,197700.0],["2017-12-20",15.3561,15.5885,15.3561,15.5141,54100.0],["2017-12-21",15.5885,15.8209,15.5337,15.7279,56200.0],["2017-12-22",15.7186,15.9324,15.4956,15.8209,141600.0],["2017-12-26",15.886,16.044,15.7558,15.9139,129200.0],["2017-12-27",15.886,16.044,15.793,15.8953,62100.0],["2017-12-28",15.9696,16.0812,15.7651,16.0254,91100.0],["2017-12-29",15.9324,16.0347,15.7558,15.8302,303600.0],["2018-01-02",15.793,15.9882,15.6164,15.7651,220400.0],["2018-01-03",15.8209,15.8488,15.6908,15.7372,178900.0],["2018-01-04",15.8488,16.0208,15.7698,15.8395,80100.0],["2018-01-05",15.8674,15.8953,15.5885,15.7465,214700.0],["2018-01-08",15.7001,15.9882,15.6164,15.9324,235800.0],["2018-01-09",15.9975,16.0115,15.635,15.7744,126000.0],["2018-01-10",15.6443,16.0347,15.6443,15.7279,557600.0],["2018-01-11",15.7279,15.8906,15.6815,15.793,160900.0],["2018-01-12",15.7186,16.0254,15.7186,15.8953,112700.0],["2018-01-16",15.8953,16.0347,15.542,15.5699,114000.0],["2018-01-17",15.9417,16.5088,15.6257,16.4902,355100.0],["2018-01-18",16.453,16.6203,16.2671,16.5738,171500.0],["2018-01-19",16.4902,17.3639,16.4902,17.1037,214900.0],["2018-01-22",16.9828,17.1966,16.8806,16.9642,90200.0],["2018-01-23",16.8527,16.9457,16.5831,16.7504,59400.0],["2018-01-24",16.7504,16.8806,16.7319,16.7319,94200.0],["2018-01-25",16.769,16.8434,16.4437,16.4716,97700.0],["2018-01-26",16.4809,16.4995,16.3266,16.4344,240400.0],["2018-01-29",16.3136,16.5274,16.202,16.2671,124100.0],["2018-01-30",16.2671,16.3693,16.1462,16.295,112600.0],["2018-01-31",16.3136,16.3972,16.0719,16.1834,169100.0],["2018-02-01",16.2206,16.7783,16.1184,16.3321,169800.0],["2018-02-02",16.1927,16.2206,15.9139,16.0161,139100.0],["2018-02-05",15.8581,15.9882,15.4956,15.5049,180900.0],["2018-02-06",15.1237,15.886,15.1051,15.7465,281600.0],["2018-02-07",15.7186,16.0347,15.5978,15.951,275400.0],["2018-02-08",15.9046,15.9882,15.4212,15.5049,155900.0],["2018-02-09",15.6629,15.9417,15.2632,15.7279,193300.0],["2018-02-12",15.6536,15.9975,15.4398,15.951,238900.0],["2018-02-13",15.7744,16.2764,15.7744,16.2485,159000.0],["2018-02-14",16.1741,16.704,16.1741,16.6482,186500.0],["2018-02-15",16.611,16.7551,16.3229,16.4065,467400.0],["2018-02-16",16.4344,16.9642,16.3879,16.9085,110000.0],["2018-02-20",16.7783,16.9178,16.4995,16.4995,101000.0],["2018-02-21",16.5924,16.9271,16.5831,16.6575,85200.0],["2018-02-22",16.6668,16.8434,16.4251,16.453,116000.0],["2018-02-23",16.5366,16.6668,16.3321,16.611,67600.0],["2018-02-26",16.6575,16.9642,16.5831,16.9642,92200.0],["2018-02-27",16.9921,17.1873,16.862,16.9085,133400.0],["2018-02-28",16.8992,17.1966,16.8992,17.0851,248700.0],["2018-03-01",17.3732,17.931,17.1316,17.2989,180500.0],["2018-03-02",17.1502,17.4104,17.0293,17.3361,169400.0],["2018-03-05",17.2338,17.7358,17.2338,17.6335,91100.0],["2018-03-06",17.6335,17.838,17.1966,17.3825,140800.0],["2018-03-07",17.2617,17.7915,17.2617,17.7265,129700.0],["2018-03-08",17.7822,17.8287,17.6149,17.7544,79500.0],["2018-03-09",17.9217,17.9217,17.6056,17.6614,156300.0],["2018-03-12",17.6614,17.6707,17.3639,17.4383,112000.0],["2018-03-13",17.4569,17.6335,17.429,17.4848,144600.0],["2018-03-14",17.6335,17.6335,17.2617,17.2803,254100.0],["2018-03-15",17.6614,17.6614,17.0944,17.4662,248000.0],["2018-03-16",17.522,17.6614,17.02,17.2896,853300.0],["2018-03-19",17.3361,18.1401,17.271,18.0704,331200.0],["2018-03-20",18.1634,18.2005,17.6986,17.6986,265300.0],["2018-03-21",17.68,17.7451,17.5452,17.6149,116900.0],["2018-03-22",17.5313,17.7451,17.2431,17.4476,210700.0],["2018-03-23",17.5313,17.838,17.2338,17.2431,2794000.0],["2018-03-26",17.5127,17.7544,17.3593,17.6428,340000.0],["2018-03-27",17.7079,17.8752,17.3407,17.4104,526200.0],["2018-03-28",17.4662,17.6614,17.3082,17.5963,434900.0],["2018-03-29",17.6614,17.7822,17.2431,17.5313,862300.0],["2018-04-02",17.5592,17.6614,17.1037,17.2338,175500.0],["2018-04-03",17.2245,17.3268,17.099,17.2803,212400.0],["2018-04-04",17.1409,17.4476,17.1409,17.3918,120500.0],["2018-04-05",17.4383,17.587,17.4011,17.4941,218900.0],["2018-04-06",17.429,17.5406,17.3918,17.4476,167400.0],["2018-04-09",17.5406,17.5406,17.3454,17.3547,126100.0],["2018-04-10",17.5127,17.5963,17.4383,17.5034,129500.0],["2018-04-11",17.4197,17.6177,17.4011,17.5406,152200.0],["2018-04-12",17.5684,17.9124,17.5127,17.587,1681900.0],["2018-04-13",17.6707,18.1634,17.5415,17.9403,642600.0],["2018-04-16",18.0797,18.0797,17.8101,17.9124,335600.0],["2018-04-17",18.0332,18.591,17.931,18.5073,605200.0],["2018-04-18",18.5724,18.7211,18.4701,18.5631,736400.0],["2018-04-19",18.5631,18.854,18.247,18.2749,1134800.0],["2018-04-20",18.2098,18.8512,17.8706,18.6839,1667100.0],["2018-04-23",18.9163,19.1394,18.7954,19.065,1507100.0],["2018-04-24",19.1952,19.3346,18.9116,19.2045,730300.0],["2018-04-25",19.0557,19.3625,18.8326,18.907,946200.0],["2018-04-26",19.0557,19.474,18.7862,19.2416,2340600.0],["2018-04-27",19.1952,19.2974,18.6839,19.1952,708600.0],["2018-04-30",19.2045,19.4917,19.0557,19.2045,382100.0],["2018-05-01",19.2045,19.3625,18.6746,19.1859,483400.0],["2018-05-02",19.223,19.2881,19.0092,19.1301,678400.0],["2018-05-03",19.1487,19.5112,18.9907,19.3253,695500.0],["2018-05-04",19.2509,19.6088,19.2509,19.5019,339100.0],["2018-05-07",19.5577,19.7994,19.5019,19.632,333100.0],["2018-05-08",19.6692,19.7622,19.4926,19.6785,449800.0],["2018-05-09",19.7622,19.8365,19.6042,19.6878,427100.0],["2018-05-10",19.7622,19.7622,19.1022,19.3625,558000.0],["2018-05-11",19.409,19.5112,19.2695,19.3067,262700.0],["2018-05-14",19.3253,19.3299,18.814,18.8512,630200.0],["2018-05-15",18.7583,18.907,18.6932,18.6932,434700.0],["2018-05-16",18.6932,18.7862,18.5817,18.5817,374100.0],["2018-05-17",18.6932,19.1022,18.5166,18.9814,1151400.0],["2018-05-18",19.0464,19.0464,18.5909,18.6095,466100.0],["2018-05-21",18.7025,18.9256,18.5631,18.6746,256800.0],["2018-05-22",18.6281,18.6281,18.3307,18.4608,176700.0],["2018-05-23",18.4329,18.5817,18.3586,18.4701,332300.0],["2018-05-24",18.4794,19.0464,18.3679,18.7676,356500.0],["2018-05-25",18.814,18.9442,18.7025,18.8233,274800.0],["2018-05-29",18.7955,18.8884,18.5817,18.814,375700.0],["2018-05-30",18.8605,18.9721,18.6653,18.7769,416200.0],["2018-05-31",18.7304,18.7769,18.5259,18.5817,273500.0],["2018-06-01",18.6932,18.7304,18.5352,18.656,222600.0],["2018-06-04",18.591,18.7769,18.4887,18.7676,395800.0],["2018-06-05",18.7769,19.1022,18.7211,19.0092,406200.0],["2018-06-06",18.9907,19.3625,18.9163,19.0278,992100.0],["2018-06-07",19.1673,19.1673,18.6374,18.7769,740100.0],["2018-06-08",18.814,19.3532,18.656,19.1115,1522400.0],["2018-06-11",19.1301,19.3811,18.7769,18.8326,350000.0],["2018-06-12",18.8977,19.2045,18.7769,19.1859,651600.0],["2018-06-13",19.2602,19.5577,18.8233,18.8419,1127700.0],["2018-06-14",18.8512,19.2602,18.8047,18.9721,1567900.0],["2018-06-15",18.9163,19.0464,18.7118,18.7211,722100.0],["2018-06-18",18.6839,19.1766,18.5073,19.0371,455500.0],["2018-06-19",18.9814,19.0836,18.8512,18.8698,285100.0],["2018-06-20",18.8698,18.907,18.5817,18.6281,310600.0],["2018-06-21",18.591,18.6467,18.3214,18.3679,353300.0],["2018-06-22",18.405,18.4236,17.8194,18.0425,1389200.0],["2018-06-25",17.9867,17.9867,17.6428,17.7451,362700.0],["2018-06-26",17.7544,17.7544,17.5684,17.5777,282900.0],["2018-06-27",17.5592,17.5777,17.0851,17.1037,290100.0],["2018-06-28",17.0758,17.2571,17.0386,17.1409,249300.0],["2018-06-29",17.1501,17.3546,17.0665,17.2431,438400.0],["2018-07-02",17.1223,17.2245,16.9782,17.178,358200.0],["2018-07-03",17.2338,17.2803,17.0944,17.1594,191900.0],["2018-07-05",17.1873,17.3361,17.02,17.271,478300.0],["2018-07-06",17.271,17.4941,17.271,17.3454,134900.0],["2018-07-09",17.4011,17.5917,17.3082,17.5777,323800.0],["2018-07-10",17.587,17.7172,17.5313,17.6242,377600.0],["2018-07-11",17.5406,17.8938,17.5034,17.8659,329400.0],["2018-07-12",17.8938,18.1634,17.7079,18.0704,307900.0],["2018-07-13",18.0332,18.5166,18.0332,18.1448,358700.0],["2018-07-16",18.1634,18.3586,18.0797,18.2656,141600.0],["2018-07-17",18.1819,18.4655,18.0518,18.2935,277100.0],["2018-07-18",18.2842,18.5352,18.2842,18.4422,487400.0],["2018-07-19",18.3865,18.5724,18.3493,18.3957,173500.0],["2018-07-20",18.405,18.5073,18.3307,18.3772,304300.0],["2018-07-23",18.3772,18.5631,18.1819,18.2284,257100.0],["2018-07-24",18.247,18.4143,18.2377,18.3028,181000.0],["2018-07-25",18.2656,18.4143,18.0425,18.2656,154000.0],["2018-07-26",18.2191,18.3214,18.0797,18.0797,139700.0],["2018-07-27",18.2005,18.2191,17.5684,17.6056,289700.0],["2018-07-30",17.4383,17.6521,16.9085,16.9271,430900.0],["2018-07-31",16.9271,17.1501,16.5274,16.9642,996400.0],["2018-08-01",16.9549,17.1966,16.8899,17.0386,264300.0],["2018-08-02",16.9735,17.0944,16.8341,17.0107,309200.0],["2018-08-03",16.9735,17.2896,16.8713,17.2245,414300.0],["2018-08-06",17.2617,17.5963,17.1966,17.5592,234200.0],["2018-08-07",17.5499,17.7265,17.429,17.522,173400.0],["2018-08-08",17.5127,17.9774,17.5127,17.931,224600.0],["2018-08-09",17.9682,18.3121,17.3732,17.4941,369100.0],["2018-08-10",17.4011,17.5777,17.2059,17.522,179900.0],["2018-08-13",16.36,17.1966,15.7372,16.8713,762500.0],["2018-08-14",16.9921,17.3268,16.5506,17.1966,490400.0],["2018-08-15",17.1223,17.5034,17.02,17.3918,341000.0],["2018-08-16",17.5034,18.1262,17.5034,17.9682,317100.0],["2018-08-17",17.9774,18.0797,17.8101,18.0053,276400.0],["2018-08-20",17.9496,18.0332,17.6614,17.6893,169600.0],["2018-08-21",17.6986,17.9589,17.68,17.931,280000.0],["2018-08-22",17.9217,18.2796,17.9217,18.182,404000.0],["2018-08-23",18.1541,18.2284,17.9496,18.0239,236100.0],["2018-08-24",18.0611,18.4515,18.0518,18.2842,365200.0],["2018-08-27",18.2656,18.5073,18.2656,18.3121,245500.0],["2018-08-28",18.3028,18.3139,18.0053,18.0983,178100.0],["2018-08-29",18.1262,18.1792,18.0053,18.0332,186000.0],["2018-08-30",18.0518,18.1262,17.9589,18.0983,174300.0],["2018-08-31",18.0983,18.1727,18.0146,18.0704,293000.0],["2018-09-04",17.9775,18.2098,17.9217,18.1262,277000.0],["2018-09-05",18.089,18.3586,18.0751,18.1355,228200.0],["2018-09-06",18.1262,18.3772,18.0332,18.2191,207100.0],["2018-09-07",18.1819,18.498,18.1634,18.3307,213900.0],["2018-09-10",18.3864,18.498,18.3028,18.4515,182800.0],["2018-09-11",18.4329,18.6746,18.3121,18.34,261000.0],["2018-09-12",18.2842,18.5817,18.2284,18.4515,271700.0],["2018-09-13",18.4887,18.7862,18.4887,18.7769,455500.0],["2018-09-14",18.7304,19.4926,18.7304,19.4089,396400.0],["2018-09-17",19.4833,20.0317,19.4275,19.8087,461200.0],["2018-09-18",19.9016,20.2734,19.7994,20.1991,428700.0],["2018-09-19",20.1991,20.3571,19.7529,19.7529,240900.0],["2018-09-20",19.8551,19.8923,19.5112,19.5763,256500.0],["2018-09-21",19.567,19.9388,19.4368,19.9202,823200.0],["2018-09-24",19.9109,19.976,19.7436,19.8365,156000.0],["2018-09-25",19.8923,19.976,19.6971,19.7529,192300.0],["2018-09-26",19.818,19.818,19.409,19.4554,185500.0],["2018-09-27",19.474,19.6134,19.4136,19.5298,248700.0],["2018-09-28",19.5112,19.567,19.3904,19.474,165700.0],["2018-10-01",19.5391,19.5577,19.2974,19.316,360700.0],["2018-10-02",19.2881,19.3067,19.1068,19.2509,200700.0],["2018-10-03",19.2416,19.6413,19.1998,19.4647,278000.0],["2018-10-04",19.3625,19.474,19.2416,19.4182,140600.0],["2018-10-05",19.474,19.567,19.0836,19.2974,178800.0],["2018-10-08",19.3067,19.3532,19.0371,19.3253,161200.0],["2018-10-09",19.2602,19.7157,19.2602,19.3439,308800.0],["2018-10-10",19.2602,19.4647,18.5909,18.6095,304900.0],["2018-10-11",18.498,18.7304,18.1541,18.1727,269700.0],["2018-10-12",18.4422,18.4515,17.8008,18.0983,232200.0],["2018-10-15",17.996,18.4422,17.8008,18.2191,380700.0],["2018-10-16",18.3493,18.4143,18.1169,18.34,366000.0],["2018-10-17",18.2284,18.4264,18.0146,18.0983,270000.0],["2018-10-18",18.0611,18.1847,17.4801,17.68,132500.0],["2018-10-19",17.6149,17.7451,17.3825,17.4476,156000.0],["2018-10-22",17.4755,17.7915,17.4383,17.5406,136700.0],["2018-10-23",17.3547,17.5359,17.271,17.3454,217500.0],["2018-10-24",17.3175,17.3918,16.5088,16.5181,228500.0],["2018-10-25",16.6668,16.8759,16.3879,16.704,279300.0],["2018-10-26",16.5088,16.7969,16.1555,16.5274,289800.0],["2018-10-29",16.7504,17.0107,16.0003,16.1927,475500.0],["2018-10-30",16.1648,16.7783,16.0161,16.6947,436500.0],["2018-10-31",16.9271,17.2803,16.7319,17.1687,476900.0],["2018-11-01",17.1409,17.3454,16.8899,17.178,404800.0],["2018-11-02",17.2524,17.3361,16.5459,16.5738,327000.0],["2018-11-05",16.6203,16.783,16.2996,16.6482,396500.0],["2018-11-06",16.6482,16.7783,16.5552,16.6761,202600.0],["2018-11-07",16.7411,16.9642,16.4809,16.9642,429800.0],["2018-11-08",16.3414,17.0665,15.3282,15.9882,765400.0],["2018-11-09",16.2299,17.6521,16.2299,16.7969,1024300.0],["2018-11-12",16.5181,16.6203,15.9603,16.0626,681800.0],["2018-11-13",16.1091,16.4344,16.0905,16.2764,428900.0],["2018-11-14",16.4344,16.6854,16.2857,16.4437,463100.0],["2018-11-15",16.2764,16.8713,16.2764,16.6668,425700.0],["2018-11-16",16.7319,16.7504,16.3321,16.453,373600.0],["2018-11-19",16.5552,16.5645,16.2392,16.36,483700.0],["2018-11-20",16.2671,16.36,15.8116,16.0254,436200.0],["2018-11-21",16.0533,16.2485,15.9417,16.1091,256900.0],["2018-11-23",15.9789,16.2299,15.9696,16.0161,96500.0],["2018-11-26",16.1462,16.2903,15.9417,16.1091,294800.0],["2018-11-27",16.0161,16.0812,15.7233,15.793,284200.0],["2018-11-28",15.8488,16.36,15.635,16.2671,566100.0],["2018-11-29",16.1276,16.4251,16.0254,16.0998,271300.0],["2018-11-30",16.044,16.2485,15.9789,16.202,345300.0],["2018-12-03",16.3507,16.3507,16.0533,16.1555,292900.0],["2018-12-04",16.0812,16.2485,15.6071,15.8023,377400.0],["2018-12-06",15.635,15.8953,15.3654,15.8488,539200.0],["2018-12-07",15.8674,15.9975,15.3933,15.5699,458700.0],["2018-12-10",15.477,15.9324,15.4119,15.8023,323400.0],["2018-12-11",16.0068,16.0161,15.6164,15.8023,273800.0],["2018-12-12",15.9139,16.0626,15.7744,15.8395,522600.0],["2018-12-13",15.8023,16.1184,15.793,15.8581,434300.0],["2018-12-14",15.8023,16.0719,15.6629,15.8302,388500.0],["2018-12-17",15.8023,15.8953,15.4026,15.4305,555600.0],["2018-12-18",15.6257,15.6257,15.2446,15.2446,339300.0],["2018-12-19",15.2446,15.5885,15.1888,15.4026,541200.0],["2018-12-20",15.3933,15.4528,15.0122,15.0587,447400.0],["2018-12-21",15.1051,15.2632,14.9471,15.0401,1183100.0],["2018-12-24",14.975,15.0959,14.7519,14.8728,272400.0],["2018-12-26",14.9471,15.5513,14.817,15.5234,455800.0],["2018-12-27",15.2911,15.477,15.0308,15.4491,345300.0],["2018-12-28",15.4584,15.7279,15.3375,15.5234,373100.0],["2018-12-31",15.5234,15.9789,15.4398,15.9139,614200.0],["2019-01-02",15.7094,16.2578,15.6117,16.2392,492100.0],["2019-01-03",16.1369,16.2485,15.9139,15.9603,443200.0],["2019-01-04",16.202,16.3414,16.0347,16.3229,419500.0],["2019-01-07",16.2206,16.453,16.1555,16.4437,317300.0],["2019-01-08",16.6017,16.8155,16.4902,16.7411,392000.0],["2019-01-09",16.7597,16.9364,16.6668,16.9178,380100.0],["2019-01-10",16.8248,17.0758,16.7876,16.8527,242500.0],["2019-01-11",16.6947,16.862,16.5552,16.7876,319100.0],["2019-01-14",16.7133,16.7876,16.3972,16.4809,244600.0],["2019-01-15",16.4995,16.8341,16.4995,16.7969,216500.0],["2019-01-16",16.7876,17.02,16.7142,16.8806,217600.0],["2019-01-17",16.7876,17.0758,16.7876,16.8992,155300.0],["2019-01-18",17.0107,17.0944,16.862,16.9921,294500.0],["2019-01-22",16.8527,16.9549,16.8062,16.8899,280400.0],["2019-01-23",16.8713,17.0572,16.8341,16.9364,258700.0],["2019-01-24",16.8992,17.113,16.8434,17.0665,275200.0],["2019-01-25",17.1223,17.4662,17.0851,17.4104,304400.0],["2019-01-28",17.2524,17.587,17.2524,17.5592,221500.0],["2019-01-29",17.5313,17.6428,17.1502,17.1873,232400.0],["2019-01-30",17.2896,17.6242,17.1966,17.4848,242300.0],["2019-01-31",17.4104,17.9867,17.4104,17.9774,355300.0],["2019-02-01",18.0239,18.3679,17.9867,18.3493,182800.0],["2019-02-04",18.3307,18.6839,18.089,18.656,250800.0],["2019-02-05",18.6746,19.2323,18.6746,19.065,595800.0],["2019-02-06",19.0464,19.4554,18.9721,19.4368,310300.0],["2019-02-07",19.3346,19.4368,19.1673,19.4275,177900.0],["2019-02-08",19.3997,19.9109,19.3364,19.8737,298500.0],["2019-02-11",19.8923,20.0596,19.7064,19.8737,154900.0],["2019-02-12",20.041,20.2558,19.9574,20.1991,179400.0],["2019-02-13",20.2827,20.3757,19.9899,20.1433,125800.0],["2019-02-14",20.0225,20.1991,19.9853,20.0782,152400.0],["2019-02-15",20.2362,20.4407,20.0039,20.0875,211900.0],["2019-02-19",20.0039,20.5058,20.0039,20.4965,173700.0],["2019-02-20",20.4965,20.7754,20.371,20.701,153100.0],["2019-02-21",20.7382,20.8869,20.3757,20.859,188600.0],["2019-02-22",20.8497,21.0171,20.7568,21.0078,188100.0],["2019-02-25",21.1286,21.2123,20.9613,20.9892,185500.0],["2019-02-26",21.0264,21.1472,20.8014,21.0357,141400.0],["2019-02-27",20.9799,21.2309,20.9055,21.2123,140000.0],["2019-02-28",21.2309,21.4725,21.0635,21.3052,190900.0],["2019-03-01",21.4725,21.7235,21.0728,21.6585,243500.0],["2019-03-04",21.6213,21.7793,21.0264,21.1472,165200.0],["2019-03-05",21.1565,21.1937,20.859,21.0264,162200.0],["2019-03-06",21.0171,21.1658,20.7847,20.8683,226200.0],["2019-03-07",20.8683,21.0078,20.5709,20.8312,111000.0],["2019-03-08",20.701,20.8869,20.5244,20.8126,101700.0],["2019-03-11",20.8405,21.361,20.8405,21.2309,146400.0],["2019-03-12",21.268,21.4725,21.1286,21.3703,136700.0],["2019-03-13",21.454,21.6306,21.3796,21.4261,192400.0],["2019-03-14",22.1046,22.1046,21.0821,21.77,225600.0],["2019-03-15",21.8351,22.5694,21.8304,22.1139,750600.0],["2019-03-18",22.3184,22.3556,21.8397,21.9373,210500.0],["2019-03-19",22.0675,22.0935,21.7607,22.0303,201100.0],["2019-03-20",21.9931,22.2422,21.677,21.7793,163200.0],["2019-03-21",21.8165,22.4021,21.3424,22.1325,191200.0],["2019-03-22",21.9094,22.1976,21.5655,21.7514,230900.0],["2019-03-25",21.7607,22.0024,21.5097,21.8723,151700.0],["2019-03-26",22.0953,22.3556,22.0117,22.179,302800.0],["2019-03-27",22.1883,22.337,22.0396,22.2255,372800.0],["2019-03-28",22.2998,22.4579,22.1279,22.4393,209000.0],["2019-03-29",22.5043,22.6995,22.2255,22.5508,358100.0],["2019-04-01",22.7739,23.0528,22.7646,22.9505,241800.0],["2019-04-02",22.9877,23.0295,22.681,22.8204,168700.0],["2019-04-03",22.9877,23.1829,22.7274,22.9133,131000.0],["2019-04-04",22.8669,23.0714,22.7925,22.9784,133000.0],["2019-04-05",22.9877,23.3223,22.9319,23.2387,173200.0],["2019-04-08",23.1271,23.2387,22.9226,23.1457,303400.0],["2019-04-09",23.155,23.3595,23.1457,23.2108,134500.0],["2019-04-10",23.2201,23.4246,23.1485,23.3688,153200.0],["2019-04-11",23.4153,23.5826,23.1736,23.4618,169100.0],["2019-04-12",23.6012,23.6849,23.3409,23.657,134700.0],["2019-04-15",23.7128,23.8894,23.5826,23.8336,123400.0],["2019-04-16",23.8801,24.1682,23.8615,23.973,171300.0],["2019-04-17",24.0381,24.0381,23.4711,23.564,202200.0],["2019-04-18",23.4897,23.5083,23.2015,23.2015,213500.0],["2019-04-22",23.1271,23.3409,22.9793,23.3131,142700.0],["2019-04-23",23.3223,23.6105,23.2387,23.5083,181500.0],["2019-04-24",23.5454,23.7592,23.4153,23.6477,197500.0],["2019-04-25",23.5361,23.8243,23.4711,23.7406,200100.0],["2019-04-26",23.7128,23.9173,23.6384,23.7778,141900.0],["2019-04-29",23.7499,23.8708,23.6756,23.7406,119500.0],["2019-04-30",23.7871,24.0474,23.4897,23.8615,354500.0],["2019-05-01",23.908,24.1682,23.6849,23.6942,288400.0],["2019-05-02",23.6663,23.6942,22.9784,23.2201,297600.0],["2019-05-03",23.2387,24.066,23.2387,24.0381,227300.0],["2019-05-06",23.5547,24.5679,23.5547,24.4843,193700.0],["2019-05-07",24.2147,24.475,24.0846,24.3541,221900.0],["2019-05-08",24.3448,24.726,24.3448,24.4378,224300.0],["2019-05-09",24.8375,25.0048,22.9598,24.5308,271800.0],["2019-05-10",24.2798,24.2798,23.5176,23.7778,237100.0],["2019-05-13",23.3409,23.5129,23.0714,23.1643,219400.0],["2019-05-14",23.3131,23.8429,23.1829,23.7964,151300.0],["2019-05-15",23.6105,23.9173,23.5826,23.8336,128000.0],["2019-05-16",23.9173,24.5772,23.8987,24.4378,194300.0],["2019-05-17",24.1496,24.4843,23.9777,24.2147,252200.0],["2019-05-20",24.0102,24.4192,23.8615,24.317,152800.0],["2019-05-21",24.4006,24.4378,24.2426,24.4192,77200.0],["2019-05-22",24.3634,24.6702,24.2426,24.475,154000.0],["2019-05-23",24.2519,24.5122,24.0381,24.3356,157200.0],["2019-05-24",24.4285,24.7074,24.2333,24.475,126700.0],["2019-05-28",24.4192,24.6051,24.2891,24.317,206200.0],["2019-05-29",24.0753,24.4192,24.0381,24.1682,218600.0],["2019-05-30",24.2054,24.5772,24.1682,24.2798,182900.0],["2019-05-31",23.9823,24.1125,23.6291,23.6384,308900.0],["2019-06-03",23.6105,23.9544,23.2759,23.5361,241900.0],["2019-06-04",23.6942,23.7221,23.3223,23.7128,227000.0],["2019-06-05",23.6849,23.9544,23.5083,23.7035,274200.0],["2019-06-06",23.6012,24.1032,23.6012,24.0753,160900.0],["2019-06-07",24.1775,25.0048,24.1403,24.9119,272400.0],["2019-06-10",25.042,25.4696,25.042,25.4603,276400.0],["2019-06-11",25.6555,25.6927,25.1257,25.2837,260000.0],["2019-06-12",25.2372,25.7485,25.2279,25.7392,198300.0],["2019-06-13",25.7764,26.2876,25.7764,26.2411,192500.0],["2019-06-14",26.4735,27.0684,26.2876,26.6873,370200.0],["2019-06-17",26.6966,27.0591,26.5851,26.9662,259600.0],["2019-06-18",27.0777,27.4309,26.9383,27.1521,154200.0],["2019-06-19",27.1056,27.5239,26.9848,27.4402,163700.0],["2019-06-20",27.6912,28.2397,27.6819,27.9143,172700.0],["2019-06-21",27.7563,28.2025,27.5611,27.5704,620200.0],["2019-06-24",27.5797,27.7749,27.4124,27.5053,222600.0],["2019-06-25",27.6169,27.7377,26.9569,27.0777,455500.0],["2019-06-26",27.1242,27.166,26.2597,26.4642,178800.0],["2019-06-27",26.4642,26.5665,26.0552,26.5386,331700.0],["2019-06-28",26.5665,27.0777,26.2132,26.9383,551800.0],["2019-07-01",27.1149,27.3566,26.6222,27.0126,198000.0],["2019-07-02",27.1056,27.245,26.8825,27.1986,142400.0],["2019-07-03",27.2822,27.4867,27.1056,27.2171,125600.0],["2019-07-05",27.1149,27.2404,26.9011,27.1056,144600.0],["2019-07-08",26.9941,27.1614,26.7663,27.1335,113300.0],["2019-07-09",26.9662,27.2079,26.7617,27.1056,122800.0],["2019-07-10",27.3008,27.3008,26.8965,27.0405,102200.0],["2019-07-11",27.0684,27.0684,26.6222,26.8174,102600.0],["2019-07-12",26.836,27.087,26.7338,26.9848,134000.0],["2019-07-15",26.9476,26.9569,26.2039,26.5293,122500.0],["2019-07-16",26.52,26.6037,26.111,26.3062,161300.0],["2019-07-17",26.1946,26.427,26.1203,26.2039,144200.0],["2019-07-18",26.1017,26.4642,25.7206,26.3713,178400.0],["2019-07-19",26.2969,26.5014,26.2039,26.2039,153400.0],["2019-07-22",26.1946,26.2876,25.9158,26.1203,123900.0],["2019-07-23",26.1761,26.427,25.953,26.3991,79200.0],["2019-07-24",26.2597,26.5014,25.8321,26.3341,218500.0],["2019-07-25",26.2969,26.2969,25.4882,25.6555,166400.0],["2019-07-26",25.7299,26.0878,25.7299,25.8693,206100.0],["2019-07-29",25.7949,25.8879,25.3581,25.3581,171000.0],["2019-07-30",25.2093,25.9809,25.1257,25.6741,242500.0],["2019-07-31",25.702,27.1242,25.702,26.9104,406900.0],["2019-08-01",26.8732,27.6633,26.836,26.9569,229800.0],["2019-08-02",27.0963,27.2543,26.2318,27.0684,215800.0],["2019-08-05",26.678,26.8546,26.3434,26.5851,213100.0],["2019-08-06",26.6315,27.3938,26.6315,27.3566,420500.0],["2019-08-07",27.0127,27.9422,26.9011,27.8307,138200.0],["2019-08-08",28.816,29.7734,28.4627,28.7044,356100.0],["2019-08-09",28.6022,28.6951,27.0963,27.8957,240000.0],["2019-08-12",27.7191,27.9283,27.4495,27.496,69900.0],["2019-08-13",27.2915,27.998,27.2915,27.5611,147100.0],["2019-08-14",27.1056,27.2915,26.7617,27.0963,171400.0],["2019-08-15",27.1521,27.3101,26.7524,26.771,149700.0],["2019-08-16",26.9383,27.2357,26.8082,27.0684,105700.0],["2019-08-19",27.3845,27.5332,27.0684,27.2915,88400.0],["2019-08-20",27.1149,27.338,26.8082,27.0405,103400.0],["2019-08-21",27.3101,27.4774,26.9848,27.4588,111800.0],["2019-08-22",27.5704,27.6912,27.0731,27.4031,162800.0],["2019-08-23",27.3287,27.4579,26.3991,26.5107,195800.0],["2019-08-26",26.771,26.771,26.4828,26.7059,67400.0],["2019-08-27",26.8546,26.9476,25.8972,25.9251,175500.0],["2019-08-28",25.8693,26.1575,25.609,25.9994,492800.0],["2019-08-29",26.1482,26.6315,25.9994,26.4828,197300.0],["2019-08-30",26.6594,26.6594,25.6369,25.86,107900.0],["2019-09-03",25.7392,26.1668,25.3395,25.6555,390500.0],["2019-09-04",25.9344,26.2969,25.7299,26.2411,240000.0],["2019-09-05",26.6408,27.6169,26.5758,26.7989,203600.0],["2019-09-06",26.9755,27.0219,26.2411,26.3155,149000.0],["2019-09-09",26.4177,26.4549,25.5347,25.7113,149100.0],["2019-09-10",25.6927,25.6927,24.6609,24.7631,255700.0],["2019-09-11",24.8003,25.4789,24.4285,25.4138,265700.0],["2019-09-12",25.5811,25.6834,25.1443,25.3116,235900.0],["2019-09-13",25.5719,25.5719,25.0141,25.0792,168000.0],["2019-09-16",24.8933,25.3581,24.5401,25.1443,190900.0],["2019-09-17",24.9491,25.4231,24.9119,25.4045,143100.0],["2019-09-18",25.4045,25.4045,24.633,24.9398,205300.0],["2019-09-19",24.9119,25.3209,24.726,25.2651,380000.0],["2019-09-20",25.3023,26.2504,24.9862,26.1389,630800.0],["2019-09-23",26.1389,27.259,25.9883,27.1521,341000.0],["2019-09-24",27.3287,27.6819,26.4447,26.678,385000.0],["2019-09-25",26.7431,26.8732,26.0459,26.8732,197500.0],["2019-09-26",26.7338,26.7431,26.0924,26.3341,155300.0],["2019-09-27",26.3527,26.4642,25.7671,25.8693,175600.0],["2019-09-30",25.7485,25.8693,25.4603,25.5347,267100.0],["2019-10-01",25.5719,25.8693,25.3023,25.3766,214700.0],["2019-10-02",25.1721,25.2837,24.7817,25.1814,148400.0],["2019-10-03",25.0513,25.3674,24.9769,25.1443,193100.0],["2019-10-04",25.1814,25.6555,25.1396,25.6369,145900.0],["2019-10-07",25.609,25.8414,25.451,25.6369,302800.0],["2019-10-08",25.5997,25.5997,24.9676,24.9955,188100.0],["2019-10-09",25.451,26.1017,25.28,25.953,174700.0],["2019-10-10",26.0366,26.1854,25.5254,25.9251,210400.0],["2019-10-11",26.2411,26.4921,25.9251,25.9344,181600.0],["2019-10-14",25.7671,25.8507,25.5626,25.8321,109800.0],["2019-10-15",25.7485,26.2318,25.6462,26.2225,225300.0],["2019-10-16",26.2225,26.2876,25.5254,26.1296,244900.0],["2019-10-17",26.2411,26.362,25.8693,26.2318,145900.0],["2019-10-18",26.0831,26.2132,25.609,26.1389,525900.0],["2019-10-21",26.427,26.6315,26.2504,26.3991,168400.0],["2019-10-22",26.3899,26.4921,25.5997,25.609,101600.0],["2019-10-23",25.5626,25.8507,25.4092,25.5904,300300.0],["2019-10-24",25.6555,26.1575,25.5347,26.1575,166700.0],["2019-10-25",26.0552,26.5758,25.9344,26.4456,124200.0],["2019-10-28",26.52,26.8639,26.3806,26.4549,133400.0],["2019-10-29",26.3062,26.7477,26.2318,26.5851,108800.0],["2019-10-30",26.52,26.7245,26.3341,26.6222,110600.0],["2019-10-31",26.5944,27.245,26.4921,27.1428,180800.0],["2019-11-01",27.2822,28.0352,27.2822,27.8492,210900.0],["2019-11-04",28.1374,28.1467,27.6261,28.0444,162000.0],["2019-11-05",28.2675,28.4906,27.5983,27.6447,229400.0],["2019-11-06",27.5983,27.5983,26.9383,26.9941,180400.0],["2019-11-07",27.0219,27.3287,26.5386,26.6873,126400.0],["2019-11-08",26.4549,27.3612,26.4549,26.8174,400500.0],["2019-11-11",26.3248,27.5313,25.9353,27.2915,276300.0],["2019-11-12",29.7455,32.0276,27.6801,31.4094,868700.0],["2019-11-13",31.9764,32.8874,31.428,32.6364,867500.0],["2019-11-14",32.7851,33.4637,32.2971,33.0082,432400.0],["2019-11-15",32.9989,33.1198,32.5063,33.0268,724400.0],["2019-11-18",32.9803,34.7372,32.8595,34.2445,462800.0],["2019-11-19",34.3933,34.3933,33.71,34.0121,353800.0],["2019-11-20",33.8634,34.3933,33.2871,33.9564,534400.0],["2019-11-21",34.133,34.5699,33.6403,34.4118,358300.0],["2019-11-22",34.6071,34.6814,34.2631,34.5234,198000.0],["2019-11-25",34.8394,35.2577,34.7465,35.1462,205900.0],["2019-11-26",35.0811,35.6574,34.8208,35.0997,327500.0],["2019-11-27",35.3228,35.9131,35.2113,35.7132,279300.0],["2019-11-29",35.3879,35.676,34.7558,34.8487,170600.0],["2019-12-02",34.9696,35.0625,34.291,34.4211,345400.0],["2019-12-03",34.1423,34.3933,33.9192,34.2445,348000.0],["2019-12-04",32.4877,33.724,32.153,32.8781,2631900.0],["2019-12-05",33.2034,34.1144,33.0733,34.0586,1005500.0],["2019-12-06",34.4583,34.4583,33.5009,33.5102,772200.0],["2019-12-09",34.1237,34.4955,33.9145,34.0028,269200.0],["2019-12-10",34.0493,34.8766,33.8727,34.6814,458900.0],["2019-12-11",34.8116,35.1648,34.5978,34.8766,450700.0],["2019-12-12",34.8673,35.2577,34.1237,34.3654,371700.0],["2019-12-13",34.0772,34.4072,34.0307,34.0772,183200.0],["2019-12-16",34.3189,35.0811,34.2157,34.5978,355400.0],["2019-12-17",34.5513,34.6814,34.2073,34.3747,459700.0],["2019-12-18",34.5513,34.8859,34.2538,34.8116,470700.0],["2019-12-19",34.6721,34.9417,34.3096,34.9231,384000.0],["2019-12-20",35.0532,35.7318,34.7744,35.5738,797900.0],["2019-12-23",35.4808,35.4808,34.5792,34.6814,253700.0],["2019-12-24",34.9231,35.3228,34.4397,34.8208,85600.0],["2019-12-26",34.8116,35.1276,34.5885,35.0253,111300.0],["2019-12-27",35.0904,35.0904,34.5699,34.6628,166400.0],["2019-12-30",34.6535,34.6535,34.2259,34.4583,222000.0],["2019-12-31",34.3933,34.8952,34.3933,34.5699,240500.0],["2020-01-02",34.8673,35.1369,34.3096,35.1183,541800.0],["2020-01-03",34.9417,36.4912,34.5699,35.7969,624100.0],["2020-01-06",35.4065,35.9828,34.8301,35.9549,439300.0],["2020-01-07",35.9456,36.2524,34.7976,35.202,297600.0],["2020-01-08",35.1927,35.6156,35.0161,35.4622,398900.0],["2020-01-09",35.676,36.5498,35.6156,36.336,529100.0],["2020-01-10",36.336,36.5498,35.8805,36.1408,257600.0],["2020-01-13",36.1408,36.5219,36.0757,36.2988,255100.0],["2020-01-14",36.1036,36.178,35.3293,35.6389,385600.0],["2020-01-15",35.4437,36.1315,35.36,36.1036,412100.0],["2020-01-16",36.429,36.5963,36.1129,36.4661,162600.0],["2020-01-17",36.7915,36.7915,36.0664,36.2895,159800.0],["2020-01-21",36.02,36.4104,35.9363,36.085,161400.0],["2020-01-22",36.1687,36.6047,35.8898,36.3453,341700.0],["2020-01-23",36.2616,36.5498,35.9642,36.4569,334400.0],["2020-01-24",36.4569,36.494,36.0664,36.3267,292900.0],["2020-01-27",35.7225,36.6892,35.5087,36.494,281300.0],["2020-01-28",36.5591,36.6242,35.8898,36.0571,275200.0],["2020-01-29",35.9642,36.4011,35.5738,36.1594,218500.0],["2020-01-30",36.0664,38.2881,36.0664,38.2137,583600.0],["2020-01-31",38.1393,38.4368,37.6002,37.7954,362900.0],["2020-02-03",37.9906,39.2176,37.972,38.79,353400.0],["2020-02-04",39.199,39.4965,38.2788,38.5112,462700.0],["2020-02-05",38.8086,38.8179,37.8977,38.1022,443000.0],["2020-02-06",38.2416,38.2416,37.1261,37.4701,460700.0],["2020-02-07",37.4329,37.8977,37.0889,37.1261,332500.0],["2020-02-10",36.9867,37.3055,36.9123,37.154,170800.0],["2020-02-11",37.154,37.4143,36.4104,37.0239,352100.0],["2020-02-12",37.2191,37.8372,36.838,37.7954,214100.0],["2020-02-13",37.5723,38.4275,37.5528,38.2881,327800.0],["2020-02-14",38.3345,39.2827,38.1022,39.2734,470200.0],["2020-02-18",39.2734,39.859,38.9852,39.4035,454700.0],["2020-02-19",39.4965,39.9705,39.4649,39.8311,310200.0],["2020-02-20",39.9148,39.9148,38.9016,39.4407,380700.0],["2020-02-21",41.0767,41.7088,38.236,39.0875,572500.0],["2020-02-24",37.7489,38.5762,37.4236,37.6188,412700.0],["2020-02-25",37.4794,37.6188,36.3639,36.9216,429500.0],["2020-02-26",37.0332,37.2005,35.36,35.3786,250500.0],["2020-02-27",34.6442,35.1648,33.8913,33.9192,619700.0],["2020-02-28",32.8316,34.8116,32.4087,34.6628,765800.0],["2020-03-02",34.9417,36.8101,33.9564,36.7543,628500.0],["2020-03-03",36.6335,36.9774,34.4955,34.7651,505500.0],["2020-03-04",35.1741,36.2617,34.9603,36.1036,342400.0],["2020-03-05",35.2206,35.611,34.2538,34.5885,376800.0],["2020-03-06",33.473,34.6163,33.1384,33.7519,854200.0],["2020-03-09",30.6751,31.8277,29.0205,30.5542,475400.0],["2020-03-10",31.177,31.8835,29.8571,31.0283,434700.0],["2020-03-11",30.0337,31.0469,28.7695,29.0669,409800.0],["2020-03-12",27.2079,28.7044,26.018,26.5944,652500.0],["2020-03-13",28.0073,29.6805,26.929,29.6247,707100.0],["2020-03-16",26.5107,26.6037,24.5215,25.3674,661400.0],["2020-03-17",25.6834,25.6834,23.09,25.4882,1311400.0],["2020-03-18",24.1682,24.2054,19.065,21.612,1644300.0],["2020-03-19",21.5376,26.3899,20.3571,25.9158,820900.0],["2020-03-20",26.4456,29.4202,25.953,28.0816,1870000.0],["2020-03-23",27.5611,29.2436,24.7631,28.4813,1131500.0],["2020-03-24",29.5224,31.4187,29.2947,30.6937,737500.0],["2020-03-25",30.4055,32.1847,28.4999,28.7509,612000.0],["2020-03-26",28.9926,31.7348,28.565,31.7348,645400.0],["2020-03-27",30.1452,32.2181,28.8903,30.1545,741000.0],["2020-03-30",30.4799,30.6286,29.2947,30.3962,371100.0],["2020-03-31",30.2289,31.3722,29.6154,31.1305,674300.0],["2020-04-01",29.5689,31.2793,28.5789,29.0948,558700.0],["2020-04-02",28.4813,29.3458,26.6687,27.4124,634800.0],["2020-04-03",27.1521,27.7005,24.5494,24.9955,664200.0],["2020-04-06",26.0273,28.7695,26.0273,28.1839,475900.0],["2020-04-07",29.1041,29.7362,27.9608,28.9926,545400.0],["2020-04-08",29.5782,29.95,28.6858,29.3179,405200.0],["2020-04-09",30.1545,31.2328,29.4945,31.2328,486200.0],["2020-04-13",30.861,30.861,29.1041,29.5131,226000.0],["2020-04-14",30.4427,30.8814,29.1041,29.3086,289900.0],["2020-04-15",28.1188,29.132,27.7842,28.7137,339900.0],["2020-04-16",28.5929,29.2668,27.6819,28.5278,296200.0],["2020-04-17",29.2622,29.6247,28.6226,29.1599,315000.0],["2020-04-20",28.156,28.816,27.7842,28.5743,303400.0],["2020-04-21",27.7935,28.1932,27.3101,28.0073,382100.0],["2020-04-22",28.7881,28.8346,27.5053,27.5425,271100.0],["2020-04-23",27.6262,28.2861,27.2729,27.8307,322200.0],["2020-04-24",27.9701,28.3419,27.4124,28.1095,194900.0],["2020-04-27",28.2025,29.3179,28.2025,28.8996,312000.0],["2020-04-28",29.6433,29.7362,28.5371,28.7602,217500.0],["2020-04-29",29.6061,31.4373,29.2436,31.0283,395100.0],["2020-04-30",30.0802,30.452,29.29,29.3272,280200.0],["2020-05-01",28.4627,28.723,27.7842,28.4442,255400.0],["2020-05-04",27.6819,28.4906,27.4124,28.472,402600.0],["2020-05-05",28.9182,29.8571,28.2489,29.132,299900.0],["2020-05-06",29.0855,29.2715,28.2675,28.7044,353000.0],["2020-05-07",29.8385,30.6379,28.8067,30.2103,501400.0],["2020-05-08",30.8424,31.2979,30.3311,30.9632,550200.0],["2020-05-11",30.2754,31.9021,29.95,29.9686,754800.0],["2020-05-12",30.2289,30.2289,29.3551,29.8199,611300.0],["2020-05-13",29.5131,30.0151,28.4999,29.1506,637200.0],["2020-05-14",28.5185,29.6154,27.7749,29.5968,516700.0],["2020-05-15",29.7269,31.0655,29.1692,31.019,477000.0],["2020-05-18",32.5249,32.7573,31.2979,32.1716,597000.0],["2020-05-19",31.7905,33.38,31.7905,32.0787,474600.0],["2020-05-20",32.7944,33.4358,32.6643,32.8223,321900.0],["2020-05-21",32.7944,33.4823,32.5249,32.5527,296700.0],["2020-05-22",32.6736,32.6736,31.8556,32.4133,195700.0],["2020-05-26",33.6403,33.7333,31.9021,31.9857,414500.0],["2020-05-27",32.7758,33.975,32.3018,33.7983,405200.0],["2020-05-28",34.1702,34.3468,33.473,33.5846,370400.0],["2020-05-29",33.5381,34.3607,33.3615,34.2352,474800.0],["2020-06-01",34.2817,34.5792,33.5288,33.8169,405300.0],["2020-06-02",34.1609,34.3189,33.4823,33.724,483600.0],["2020-06-03",34.3375,34.3375,33.4079,33.4637,295500.0],["2020-06-04",33.2127,33.6496,32.6364,33.1291,240900.0],["2020-06-05",34.4118,35.1276,34.1051,34.2724,457600.0],["2020-06-08",34.6628,35.1741,33.566,34.9696,356000.0],["2020-06-09",34.3747,35.1834,34.0586,34.7744,314100.0],["2020-06-10",34.858,37.4292,34.7093,37.1168,848000.0],["2020-06-11",34.1609,34.8487,32.9896,34.4118,4137300.0],["2020-06-12",34.9045,35.4901,33.4544,34.4583,2089700.0],["2020-06-15",33.631,35.3321,33.5009,34.9231,1294900.0],["2020-06-16",35.7876,36.5591,34.8116,34.8673,2966100.0],["2020-06-17",35.1183,35.518,34.8487,34.9789,1421200.0],["2020-06-18",34.9138,35.2206,34.1097,34.6814,1848600.0],["2020-06-19",35.2763,36.8287,35.1927,35.5645,1823700.0],["2020-06-22",35.4065,36.903,35.3321,36.8473,1052500.0],["2020-06-23",37.3306,37.5955,36.4383,37.247,977200.0],["2020-06-24",36.8659,37.1587,35.5738,36.5126,750000.0],["2020-06-25",36.5591,37.2749,36.3825,36.996,1904800.0],["2020-06-26",36.6985,38.9945,36.2338,36.4383,3298000.0],["2020-06-29",36.7171,38.1858,35.6574,38.1115,1539800.0],["2020-06-30",38.1114,39.1432,37.8419,38.2044,3540600.0],["2020-07-01",38.5762,38.5762,37.3585,37.972,1912400.0],["2020-07-02",38.5762,38.5762,36.903,37.6467,2368300.0],["2020-07-06",38.5112,38.8179,37.1912,37.6932,1299300.0],["2020-07-07",37.4422,37.6095,36.6428,37.1354,1214300.0],["2020-07-08",37.2563,38.6506,37.1447,38.0929,1540100.0],["2020-07-09",38.2881,38.2881,36.3267,36.9681,772900.0],["2020-07-10",36.8473,37.7861,36.5126,37.5351,1108700.0],["2020-07-13",37.9813,38.0929,36.6428,36.7729,1252100.0],["2020-07-14",36.7171,37.8047,36.3639,37.7861,994000.0],["2020-07-15",38.3066,38.5019,37.7117,38.2695,897900.0],["2020-07-16",38.1207,38.3159,37.405,37.8047,941000.0],["2020-07-17",37.8233,37.9534,37.3492,37.656,996000.0],["2020-07-20",37.4422,37.6653,36.6892,36.7078,979500.0],["2020-07-21",37.0332,38.1393,37.0192,37.656,1600300.0],["2020-07-22",37.4143,38.0278,37.2005,37.4979,1423200.0],["2020-07-23",37.2749,37.4608,35.3507,35.927,646200.0],["2020-07-24",35.7783,35.8434,34.6349,34.8208,726200.0],["2020-07-27",34.8208,34.9138,34.2445,34.9138,665800.0],["2020-07-28",34.6442,35.202,34.5699,34.7465,680200.0],["2020-07-29",34.8301,35.6667,34.8301,35.6296,586000.0],["2020-07-30",35.0904,35.8434,34.7465,35.6667,413700.0],["2020-07-31",35.6017,35.6946,34.3375,35.0253,393800.0],["2020-08-03",35.2206,35.676,34.8952,35.4715,408500.0],["2020-08-04",35.3228,35.611,35.0718,35.4808,332100.0],["2020-08-05",35.8341,36.1036,35.3321,35.9084,399200.0],["2020-08-06",35.8712,35.8712,34.4955,35.0811,934700.0],["2020-08-07",34.7651,36.2431,34.7651,35.3135,684600.0],["2020-08-10",35.6481,35.9177,35.2206,35.3972,563200.0],["2020-08-11",35.8898,36.2895,35.346,35.4622,475100.0],["2020-08-12",36.0479,36.1315,35.3042,35.3414,454600.0],["2020-08-13",35.1555,35.7597,35.1276,35.5366,502700.0],["2020-08-14",35.1834,35.3609,34.6396,34.8766,465500.0],["2020-08-17",34.9603,34.9603,34.3282,34.4211,424700.0],["2020-08-18",34.2631,34.5141,33.9564,34.1981,585300.0],["2020-08-19",34.5048,34.7158,34.1609,34.6164,356800.0],["2020-08-20",34.3375,35.109,34.3375,34.9231,357900.0],["2020-08-21",34.6256,34.8673,34.3793,34.4211,291500.0],["2020-08-24",34.7372,34.7372,34.1702,34.5513,363600.0],["2020-08-25",34.7093,34.9092,34.542,34.7465,282100.0],["2020-08-26",34.7837,35.2856,34.4862,35.1927,368100.0],["2020-08-27",35.4994,36.4104,35.3228,36.0943,470600.0],["2020-08-28",36.3081,36.3081,35.3228,36.02,278400.0],["2020-08-31",35.9642,36.0014,35.0718,35.0718,402100.0],["2020-09-01",34.858,35.7783,34.8487,35.7132,630800.0],["2020-09-02",35.6296,35.7225,34.9975,35.6203,334700.0],["2020-09-03",35.5087,35.518,33.5845,33.9285,876800.0],["2020-09-04",34.3282,34.449,32.3854,33.1105,364000.0],["2020-09-08",32.4691,33.9471,32.2367,33.5753,533500.0],["2020-09-09",33.9936,34.3189,33.6589,34.1888,520100.0],["2020-09-10",34.2817,34.4769,33.6589,33.6682,427900.0],["2020-09-11",33.1663,33.7519,32.7015,33.0547,434100.0],["2020-09-14",33.4637,34.2166,33.3243,34.04,324400.0],["2020-09-15",34.3468,34.3468,33.8262,34.1051,415600.0],["2020-09-16",34.3933,35.2113,34.1051,34.858,446100.0],["2020-09-17",34.2538,34.8301,34.0772,34.7744,414200.0],["2020-09-18",35.2299,35.2299,33.3336,33.6217,1076600.0],["2020-09-21",32.9246,32.9989,31.995,32.4877,576500.0],["2020-09-22",32.4877,32.9153,32.088,32.7108,462000.0],["2020-09-23",32.6178,33.2778,32.0415,32.0508,387600.0],["2020-09-24",32.2088,32.9246,31.6418,32.4133,412300.0],["2020-09-25",32.2274,32.9199,32.2274,32.6829,241800.0],["2020-09-28",33.1198,33.5009,32.8549,33.3708,315200.0],["2020-09-29",33.4358,33.5938,32.8037,33.5474,383200.0],["2020-09-30",33.9657,35.0254,33.9192,34.6349,642000.0],["2020-10-01",34.9045,35.4994,34.542,35.36,515900.0],["2020-10-02",34.6442,35.1555,34.1516,34.9882,298500.0],["2020-10-05",35.2206,36.1408,35.0068,36.085,310000.0],["2020-10-06",36.2988,37.0889,35.8341,35.8898,340900.0],["2020-10-07",36.1129,36.429,35.5366,35.7969,336700.0],["2020-10-08",36.1873,36.8194,35.8712,36.8008,295800.0],["2020-10-09",36.9867,37.6281,36.7999,37.5816,258000.0],["2020-10-12",37.6002,38.0743,37.1912,37.7303,322200.0],["2020-10-13",37.3399,37.6467,36.7357,36.8844,283200.0],["2020-10-14",37.1168,37.1168,36.6521,36.6985,293900.0],["2020-10-15",36.2709,37.2934,35.8805,37.1819,260000.0],["2020-10-16",37.0518,37.3399,36.745,37.0889,282900.0],["2020-10-19",37.2377,37.5537,36.4662,36.5405,165800.0],["2020-10-20",36.7636,37.0239,36.3081,36.4476,165800.0],["2020-10-21",36.2988,36.7422,36.1036,36.1594,124000.0],["2020-10-22",36.178,37.0982,36.178,36.7915,228200.0],["2020-10-23",36.9588,37.1122,36.5498,36.8937,267400.0],["2020-10-26",36.494,36.8844,36.1129,36.7822,520400.0],["2020-10-27",36.6242,36.8008,36.415,36.5777,304700.0],["2020-10-28",35.9456,36.0014,34.528,35.1183,516800.0],["2020-10-29",34.8859,35.3507,34.7372,35.1183,393600.0],["2020-10-30",34.9789,35.4158,33.8076,34.3747,374400.0],["2020-11-02",34.7279,34.8301,33.7705,34.0028,371000.0],["2020-11-03",34.5792,35.109,34.1144,34.9045,592300.0],["2020-11-04",34.4583,37.1587,34.449,36.903,298900.0],["2020-11-05",37.0425,37.7303,36.7636,36.9402,432100.0],["2020-11-06",37.0704,37.0704,36.2245,36.6892,233700.0],["2020-11-09",37.1819,39.1432,36.7311,37.4143,736700.0],["2020-11-10",37.5165,38.7807,36.7915,38.7342,504500.0],["2020-11-11",38.8086,38.9016,37.2934,37.6746,360400.0],["2020-11-12",37.2748,37.4515,36.3174,36.5963,343800.0],["2020-11-13",37.0053,37.3687,36.5266,36.6335,223700.0],["2020-11-16",37.154,37.6839,36.6242,37.1819,360500.0],["2020-11-17",36.838,37.656,36.6985,37.4608,302100.0],["2020-11-18",37.4236,37.8419,36.745,36.8937,352100.0],["2020-11-19",36.6799,37.4329,36.4661,37.1447,304200.0],["2020-11-20",37.2656,37.2702,36.6614,36.838,367600.0],["2020-11-23",37.1633,37.4701,36.8008,36.9681,471900.0],["2020-11-24",37.0889,37.2934,36.6521,36.8566,631000.0],["2020-11-25",36.6892,38.4368,36.3918,37.9348,1132300.0],["2020-11-27",37.9999,38.0092,37.6188,37.6839,481000.0],["2020-11-30",37.4701,37.7536,36.5219,36.6428,918600.0],["2020-12-01",36.9867,37.7582,36.6335,37.5816,883700.0],["2020-12-02",37.6281,38.1579,37.2841,38.0836,357600.0],["2020-12-03",38.065,38.7807,37.8884,38.6134,398900.0],["2020-12-04",38.8086,39.4035,38.8086,39.3013,278900.0],["2020-12-07",39.0968,40.1286,39.041,39.3849,546000.0],["2020-12-08",39.041,39.45,38.6134,39.2176,582100.0],["2020-12-09",39.3477,39.436,38.3252,38.5762,804300.0],["2020-12-10",38.79,39.4965,38.3624,39.3756,682400.0],["2020-12-11",39.0317,40.5283,39.0317,39.5244,460600.0],["2020-12-14",39.859,40.584,39.8218,40.3888,375400.0],["2020-12-15",40.7885,40.8629,40.0263,40.2122,333500.0],["2020-12-16",40.4074,41.323,40.2494,40.4632,471800.0],["2020-12-17",40.5469,40.993,40.4307,40.77,540000.0],["2020-12-18",40.6956,40.9001,39.5894,39.8776,1424600.0],["2020-12-21",39.1711,40.1565,39.0782,39.8497,506700.0],["2020-12-22",39.9148,41.4764,39.8478,41.337,599200.0],["2020-12-23",41.5415,41.7934,40.4818,40.7885,452800.0],["2020-12-24",41.0953,41.0953,40.4818,40.5562,424600.0],["2020-12-28",40.928,41.6437,40.6677,41.4206,306100.0],["2020-12-29",41.5229,41.7925,40.835,41.179,312000.0],["2020-12-30",41.1511,41.402,40.9187,40.9466,217500.0],["2020-12-31",40.8257,41.3184,40.519,41.1511,458700.0],["2021-01-04",41.2998,41.337,39.7196,40.0821,717400.0],["2021-01-05",40.2122,40.5655,39.4128,39.45,373600.0],["2021-01-06",39.9241,40.3703,39.4872,40.2587,697000.0],["2021-01-07",40.3052,42.6383,40.3052,42.2665,597900.0],["2021-01-08",42.6848,43.289,42.2386,42.3874,372400.0],["2021-01-11",41.8389,42.2619,41.3983,41.5694,318600.0],["2021-01-12",41.7088,41.8622,41.0674,41.1232,221600.0],["2021-01-13",40.993,41.2533,40.0635,40.1472,263700.0],["2021-01-14",40.4353,40.4539,39.5615,39.8404,325400.0],["2021-01-15",39.3756,39.9705,39.0596,39.7382,318800.0],["2021-01-19",39.9055,40.0914,39.1154,39.3106,480400.0],["2021-01-20",39.4128,40.1193,38.8365,38.9016,930900.0],["2021-01-21",39.0131,39.5429,37.8791,39.2734,842300.0],["2021-01-22",39.0689,39.6638,38.381,38.6692,660100.0],["2021-01-25",38.6134,39.4221,38.3252,39.0875,600100.0],["2021-01-26",39.4128,39.4128,38.4275,38.4833,332800.0],["2021-01-27",37.7954,37.9255,36.3918,37.0704,1121900.0],["2021-01-28",37.5072,37.7861,36.5777,37.1633,1137200.0],["2021-01-29",36.8658,36.8658,35.0811,35.3135,942900.0],["2021-02-01",35.5273,36.5498,35.3228,36.2152,654800.0],["2021-02-02",36.6614,37.8605,36.2988,37.7024,670600.0],["2021-02-03",37.6653,37.8605,36.9495,37.2656,343700.0],["2021-02-04",37.3399,38.3345,37.3213,38.0929,437200.0],["2021-02-05",38.5019,38.8086,37.9069,38.2137,334200.0],["2021-02-08",38.381,38.5437,37.7489,37.9069,795800.0],["2021-02-09",37.9813,38.2788,37.3678,37.405,695500.0],["2021-02-10",37.5258,37.6839,36.0757,36.2338,1064900.0],["2021-02-11",36.3081,36.5219,34.9603,35.4715,1553400.0],["2021-02-12",35.4715,35.8434,35.2113,35.5366,1327400.0],["2021-02-16",35.8805,36.3825,35.4158,35.9456,1421200.0],["2021-02-17",35.7876,36.4662,35.4065,36.085,6168300.0],["2021-02-18",36.0293,36.5312,35.7318,35.8248,1776200.0],["2021-02-19",36.0386,36.6335,35.8991,36.2338,2721600.0],["2021-02-22",35.8712,36.2988,35.0904,35.3879,1499600.0],["2021-02-23",35.4251,36.6149,35.2949,36.2524,2603500.0],["2021-02-24",36.6428,37.0611,36.1222,37.0053,1910800.0],["2021-02-25",37.0425,37.247,36.1501,36.2988,1854400.0],["2021-02-26",35.9921,36.3174,34.3933,34.7186,2124700.0],["2021-03-01",36.2988,37.8465,36.1547,37.405,1719300.0],["2021-03-02",37.3492,38.6134,37.0982,38.0371,3502900.0],["2021-03-03",38.4182,38.4554,37.0053,37.0053,1028300.0],["2021-03-04",36.9123,37.1726,35.611,35.7504,1371000.0],["2021-03-05",36.3174,36.5219,34.384,35.5087,2072700.0],["2021-03-08",35.6853,37.1075,35.4251,36.085,2052900.0],["2021-03-09",36.7636,37.3213,36.3825,36.6242,621300.0],["2021-03-10",37.0332,37.0425,36.2431,36.2431,1259400.0],["2021-03-11",36.2616,36.903,35.9363,36.5033,3282100.0],["2021-03-12",36.7543,36.8659,36.2524,36.5498,1047700.0],["2021-03-15",36.5405,38.5297,36.31,38.5019,896300.0],["2021-03-16",38.4368,39.0689,37.8605,38.1765,599300.0],["2021-03-17",37.7954,38.3066,37.4794,38.2881,1169000.0],["2021-03-18",38.2974,38.3996,36.9495,37.0239,487500.0],["2021-03-19",37.0239,37.4515,36.494,36.9123,1222000.0],["2021-03-22",36.6614,37.0611,36.4847,36.7822,480700.0],["2021-03-23",36.494,37.2934,36.4773,36.6521,532000.0],["2021-03-24",36.8937,37.4236,36.1036,36.1129,526200.0],["2021-03-25",36.02,36.9309,35.5738,36.6985,586100.0],["2021-03-26",36.9867,37.154,36.4011,36.8751,299900.0],["2021-03-29",36.4754,36.9123,36.2616,36.5405,471600.0],["2021-03-30",36.2802,36.7961,36.02,36.6056,413400.0],["2021-03-31",36.5219,37.075,36.494,36.8287,950100.0],["2021-04-01",37.1261,37.1819,36.8194,36.9309,465100.0],["2021-04-05",37.3492,37.6839,37.1912,37.656,368300.0],["2021-04-06",37.2656,37.9162,37.2563,37.8326,415200.0],["2021-04-07",37.8976,38.1579,37.6188,37.972,496300.0],["2021-04-08",38.1672,38.5204,37.8883,38.3252,701900.0],["2021-04-09",38.3252,38.3438,37.6931,38.0371,519400.0],["2021-04-12",38.0371,38.5576,37.721,38.3345,345400.0],["2021-04-13",38.2602,38.4461,37.972,38.3066,358000.0],["2021-04-14",38.4647,39.0224,38.1719,38.2044,355100.0],["2021-04-15",38.3531,39.1154,38.223,39.1061,358700.0],["2021-04-16",39.3477,39.3663,38.3717,38.8923,416700.0],["2021-04-19",38.6599,38.7993,38.2974,38.6506,383500.0],["2021-04-20",38.6878,38.6878,37.4608,37.9348,526400.0],["2021-04-21",37.9255,38.0278,37.5537,37.9813,453300.0],["2021-04-22",37.8326,38.0371,37.2563,37.3957,381200.0],["2021-04-23",37.3957,37.7815,37.2516,37.5909,281200.0],["2021-04-26",37.8605,38.0417,37.4794,37.6467,444100.0],["2021-04-27",37.6932,37.8605,37.0889,37.4422,312000.0],["2021-04-28",37.4794,37.6281,36.7822,36.8751,495900.0],["2021-04-29",37.1354,37.3957,36.6474,37.3306,495800.0],["2021-04-30",36.8937,37.2656,36.6242,36.903,975100.0],["2021-05-03",37.0889,37.5537,36.7543,37.4422,613600.0],["2021-05-04",37.3771,37.3771,35.8248,35.9456,952200.0],["2021-05-05",36.1873,36.1873,35.4529,35.4808,754100.0],["2021-05-06",35.4808,35.5924,34.8673,35.2949,495200.0],["2021-05-07",35.202,35.8898,34.9882,35.3972,451900.0],["2021-05-10",35.3786,35.3972,34.3096,34.3375,666600.0],["2021-05-11",33.4544,34.3003,32.2832,33.5102,964500.0],["2021-05-12",33.2592,33.5474,32.6011,33.0547,833300.0],["2021-05-13",33.2964,33.8634,32.4412,32.5899,506800.0],["2021-05-14",32.8502,33.9935,32.6643,33.7147,776000.0],["2021-05-17",33.6775,34.5141,33.4916,34.2352,538100.0],["2021-05-18",34.1702,34.5699,33.7612,33.7705,415400.0],["2021-05-19",33.1291,34.0865,33.0919,34.0679,397900.0],["2021-05-20",34.2074,34.5606,34.054,34.3096,384600.0],["2021-05-21",34.5792,34.6916,33.9099,34.0772,502500.0],["2021-05-24",34.291,34.3189,33.8262,34.04,392600.0],["2021-05-25",34.1423,34.2538,32.7851,32.8037,713900.0],["2021-05-26",32.8037,33.566,32.6643,33.2685,719700.0],["2021-05-27",33.6124,33.8076,33.1848,33.5753,691500.0],["2021-05-28",33.6775,33.7751,33.3103,33.3243,400800.0],["2021-06-01",33.5195,33.6217,32.8549,32.9246,591200.0],["2021-06-02",32.9989,33.0965,32.5713,32.6643,634400.0],["2021-06-03",32.4784,32.7201,32.3111,32.3576,737600.0],["2021-06-04",32.4505,32.5806,32.0973,32.4505,563900.0],["2021-06-07",32.4412,33.0268,32.4412,32.5249,491400.0],["2021-06-08",32.5435,32.7944,32.153,32.5527,412100.0],["2021-06-09",32.6271,32.8316,32.2832,32.3297,337800.0],["2021-06-10",32.4505,32.6736,32.1438,32.4133,388000.0],["2021-06-11",32.5156,32.7108,32.4319,32.497,806400.0],["2021-06-14",32.6364,32.6968,32.1902,32.3668,312800.0],["2021-06-15",32.3854,32.4133,31.665,31.6976,788500.0],["2021-06-16",31.6232,31.758,31.1259,31.2514,456800.0],["2021-06-17",31.2328,31.4466,30.926,31.2979,638000.0],["2021-06-18",31.0934,31.1668,30.5635,30.6844,732100.0],["2021-06-21",30.7587,31.1863,30.6379,31.0655,508100.0],["2021-06-22",30.9818,31.7626,30.9167,31.7626,428100.0],["2021-06-23",31.7905,31.9671,31.5953,31.6232,1734700.0],["2021-06-24",31.6046,32.246,31.6046,31.837,761500.0],["2021-06-25",31.9021,32.748,31.8928,32.246,987800.0],["2021-06-28",32.3018,32.3994,31.7719,32.0508,1275000.0],["2021-06-29",32.088,32.246,31.6232,31.8835,625600.0],["2021-06-30",31.8835,32.2135,31.177,31.521,1854600.0],["2021-07-01",31.5581,32.2507,31.3443,31.9764,520000.0],["2021-07-02",32.2367,32.8316,32.0415,32.6643,586900.0],["2021-07-06",32.5528,32.5528,31.6883,31.7348,400800.0],["2021-07-07",31.5953,31.7905,31.1863,31.3908,370300.0],["2021-07-08",30.8052,31.2886,30.4055,30.4985,473000.0],["2021-07-09",30.703,30.9818,30.517,30.6658,394200.0],["2021-07-12",30.4706,30.9446,30.4706,30.768,291600.0],["2021-07-13",30.5356,30.6751,30.1545,30.2754,395800.0],["2021-07-14",30.452,30.517,29.2854,29.3365,447000.0],["2021-07-15",29.1413,29.4852,28.8439,29.0205,290100.0],["2021-07-16",29.2622,29.2622,28.7416,28.9368,667300.0],["2021-07-19",28.4906,28.658,27.4309,27.6819,572400.0],["2021-07-20",27.7563,28.4534,27.654,28.1188,484900.0],["2021-07-21",28.2954,29.2622,28.2675,29.2436,422700.0],["2021-07-22",29.1599,29.6247,28.9972,29.5596,539700.0],["2021-07-23",29.7083,29.7083,29.4667,29.6897,388000.0],["2021-07-26",29.7362,30.1545,29.6526,30.1452,510500.0],["2021-07-27",29.8757,30.2196,29.7455,30.1824,400200.0],["2021-07-28",30.3962,30.9446,30.0987,30.7959,639800.0],["2021-07-29",31.0748,31.112,30.7215,30.7494,527000.0],["2021-07-30",30.5821,31.0283,30.5635,30.9075,555800.0],["2021-08-02",31.0469,31.5674,30.861,31.4373,451400.0],["2021-08-03",31.4001,31.4977,30.1452,30.4241,630500.0],["2021-08-04",30.0616,30.4334,29.7455,30.108,340600.0],["2021-08-05",30.2382,30.3032,29.9491,30.1824,451300.0],["2021-08-06",30.3962,31.6976,30.3962,31.3536,967100.0],["2021-08-09",31.5024,31.507,30.517,31.0469,691300.0],["2021-08-10",30.9446,31.3165,30.438,30.5263,646800.0],["2021-08-11",30.3683,31.4559,30.2475,31.4466,664000.0],["2021-08-12",31.27,31.5581,30.4613,31.4001,632700.0],["2021-08-13",31.4373,31.8277,31.3165,31.679,438400.0],["2021-08-16",31.428,31.428,30.6286,30.6844,473600.0],["2021-08-17",30.4985,31.019,29.9128,30.0987,452100.0],["2021-08-18",30.0987,30.1313,29.0948,29.1227,515300.0],["2021-08-19",28.8067,28.8346,27.9701,28.0259,385200.0],["2021-08-20",28.0073,28.5092,27.8214,28.4256,414300.0],["2021-08-23",28.5743,29.1367,28.3233,29.0948,667700.0],["2021-08-24",29.1413,29.634,29.1413,29.5968,334200.0],["2021-08-25",29.6154,29.7455,29.383,29.541,231800.0],["2021-08-26",29.4388,29.541,28.9275,28.9554,321600.0],["2021-08-27",28.9368,29.6619,28.9368,29.3923,272500.0],["2021-08-30",29.4667,29.6786,29.2343,29.4388,301600.0],["2021-08-31",29.4295,29.9082,29.4016,29.6712,340600.0],["2021-09-01",29.7548,30.7401,29.4945,30.4892,476700.0],["2021-09-02",30.61,30.6751,30.0802,30.5263,455700.0],["2021-09-03",30.3218,30.61,30.1173,30.2103,401900.0],["2021-09-07",30.108,30.4892,30.0337,30.1359,588500.0],["2021-09-08",30.0616,30.2754,29.8571,29.9779,415300.0],["2021-09-09",29.9779,29.9779,29.2157,29.4667,448300.0],["2021-09-10",29.634,29.7269,29.0205,29.29,379700.0],["2021-09-13",29.5224,29.6433,29.1785,29.4109,412700.0],["2021-09-14",29.7176,29.7176,29.1599,29.4481,496500.0],["2021-09-15",29.4295,29.4945,29.0391,29.2993,930300.0],["2021-09-16",29.383,29.5503,29.0484,29.4481,552600.0],["2021-09-17",29.5596,29.6247,29.0205,29.2993,1876300.0],["2021-09-20",28.816,28.9647,27.9422,28.6858,639300.0],["2021-09-21",28.9275,28.9833,28.2489,28.5929,567000.0],["2021-09-22",28.881,29.3272,28.6208,28.9833,792400.0],["2021-09-23",29.2157,29.9872,29.1506,29.634,746100.0],["2021-09-24",29.3551,29.9035,29.2436,29.3551,705500.0],["2021-09-27",29.5596,30.0058,29.4016,29.792,359500.0],["2021-09-28",29.6433,29.9314,29.0391,29.0762,464800.0],["2021-09-29",29.0391,29.1506,28.6858,28.723,496000.0],["2021-09-30",28.9461,29.4202,28.723,28.9182,487400.0],["2021-10-01",29.132,29.792,28.9415,29.4295,345200.0],["2021-10-04",29.2622,29.4574,28.6487,28.7137,419700.0],["2021-10-05",28.7695,29.2529,28.3605,28.8717,401600.0],["2021-10-06",28.5557,28.8903,28.0723,28.8717,365800.0],["2021-10-07",29.2436,29.7037,29.1181,29.1413,324300.0],["2021-10-08",29.0855,29.3644,28.8996,28.9089,227700.0],["2021-10-11",29.0112,29.3737,28.5371,28.5836,198000.0],["2021-10-12",28.5092,28.7044,28.2861,28.3326,277300.0],["2021-10-13",28.3233,28.7416,28.1002,28.7044,314400.0],["2021-10-14",28.9833,29.4434,28.9322,29.225,352600.0],["2021-10-15",30.0988,30.0988,29.3365,29.4481,552900.0],["2021-10-18",29.29,29.8292,28.9275,29.5224,333700.0],["2021-10-19",29.7455,30.1917,29.5364,30.1359,381200.0],["2021-10-20",29.9779,30.5914,29.7455,30.3683,338300.0],["2021-10-21",30.452,30.8972,30.3497,30.8796,269600.0],["2021-10-22",30.861,31.1956,30.6751,30.9725,284000.0],["2021-10-25",30.8052,31.5953,30.8052,31.4931,404300.0],["2021-10-26",31.6883,31.6883,31.3722,31.4466,384100.0],["2021-10-27",31.3072,31.3258,30.782,30.8517,360900.0],["2021-10-28",30.9725,31.6604,30.9158,31.586,313500.0],["2021-10-29",31.5581,31.8556,31.2467,31.6976,392900.0],["2021-11-01",31.8742,32.3297,31.5674,31.8835,959500.0],["2021-11-02",31.93,31.9764,31.6418,31.9207,316400.0],["2021-11-03",31.7626,32.338,31.7626,32.2553,388900.0],["2021-11-04",32.3482,33.3708,32.1809,33.0361,436400.0],["2021-11-05",33.4172,33.8169,32.9246,33.2127,359500.0],["2021-11-08",33.2871,33.4265,33.0547,33.1755,317400.0],["2021-11-09",32.9989,33.4637,32.8781,33.3243,241200.0],["2021-11-10",32.9339,33.064,32.0787,32.3018,530900.0],["2021-11-11",32.3111,32.3111,30.5078,30.6751,791800.0],["2021-11-12",30.4427,31.1305,30.2103,31.0004,582800.0],["2021-11-15",31.0841,31.4094,30.926,31.2235,437700.0],["2021-11-16",31.1491,31.4559,30.768,31.3443,455600.0],["2021-11-17",31.2607,31.6697,30.9539,31.6511,505800.0],["2021-11-18",31.5953,31.6325,31.1027,31.4838,536800.0],["2021-11-19",31.3722,31.521,30.7959,30.9075,416200.0],["2021-11-22",31.0748,31.6046,30.7773,31.27,368500.0],["2021-11-23",31.2514,31.6046,31.098,31.521,426900.0],["2021-11-24",31.428,31.8649,31.335,31.7348,226700.0],["2021-11-26",30.6751,30.9958,30.4427,30.7773,462300.0],["2021-11-29",31.1212,31.335,28.816,28.974,752000.0],["2021-11-30",28.6301,28.6765,27.3101,27.4867,1113400.0],["2021-12-01",28.0166,28.4535,27.1056,27.18,673200.0],["2021-12-02",27.338,28.0537,27.3287,27.6169,729000.0],["2021-12-03",27.654,27.7563,27.1335,27.4867,604800.0],["2021-12-06",27.8214,29.3272,27.5044,28.8996,573400.0],["2021-12-07",29.1971,30.0895,29.0484,29.4945,419600.0],["2021-12-08",29.7455,31.7626,29.6619,31.6139,640100.0],["2021-12-09",31.3908,31.837,30.9539,31.6325,800200.0],["2021-12-10",31.8928,32.2739,31.2514,31.5024,475000.0],["2021-12-13",31.6232,32.1716,31.3118,31.6976,599000.0],["2021-12-14",31.4466,31.679,30.7215,30.9911,654600.0],["2021-12-15",30.8424,30.8424,29.5596,30.5914,1045200.0],["2021-12-16",30.9539,31.5303,30.6379,31.0841,1067500.0],["2021-12-17",30.7401,31.3072,30.0616,30.1731,1793900.0],["2021-12-20",29.9128,30.7866,29.6247,30.5263,699300.0],["2021-12-21",30.8889,32.3297,30.8331,31.4466,1384800.0],["2021-12-22",31.5303,32.9246,31.5303,32.7944,1704500.0],["2021-12-23",32.9896,33.7705,32.7758,33.5938,705300.0],["2021-12-27",33.882,33.882,33.4498,33.5474,440000.0],["2021-12-28",33.4079,33.7983,33.3801,33.5474,382000.0],["2021-12-29",33.5567,33.8355,33.064,33.0919,347000.0],["2021-12-30",32.9989,33.566,32.9618,33.0082,362000.0],["2021-12-31",32.8595,33.4451,32.5063,32.6736,580700.0],["2022-01-03",32.906,33.9192,32.7387,33.566,571000.0],["2022-01-04",33.724,33.882,33.064,33.3057,496500.0],["2022-01-05",33.3522,33.9285,32.5899,32.6643,617900.0],["2022-01-06",32.8781,33.0454,32.2553,32.3668,466600.0],["2022-01-07",32.1902,32.748,31.9114,32.0043,475800.0],["2022-01-10",31.7626,31.9671,30.8982,31.5024,604600.0],["2022-01-11",31.6046,32.1716,31.2142,31.7626,649200.0],["2022-01-12",31.9671,31.9671,31.0924,31.3258,479900.0],["2022-01-13",31.5488,31.7069,30.7959,30.8796,277700.0],["2022-01-14",30.4892,30.6751,29.6061,29.9872,629300.0],["2022-01-18",29.5968,29.6321,28.723,28.9182,581100.0],["2022-01-19",28.9554,29.0391,28.3233,28.3512,305300.0],["2022-01-20",28.4349,29.4481,28.3233,28.8625,736400.0],["2022-01-21",28.7602,29.3179,28.314,28.314,663200.0],["2022-01-24",27.7005,28.6765,27.1242,28.5743,631900.0],["2022-01-25",28.0537,28.4906,27.3473,28.0166,559400.0],["2022-01-26",28.472,28.8346,27.5983,27.8585,500200.0],["2022-01-27",28.1932,28.2768,26.2411,26.362,611900.0],["2022-01-28",26.1854,26.7059,25.2372,26.678,575500.0],["2022-01-31",26.4363,27.8864,26.2318,27.7656,609600.0],["2022-02-01",27.7656,28.472,27.2822,28.1746,667900.0],["2022-02-02",27.998,28.1421,26.3899,26.4828,806000.0],["2022-02-03",26.0645,26.4921,25.3952,25.4324,777900.0],["2022-02-04",25.1907,26.3155,24.9026,26.0366,413600.0],["2022-02-07",26.0366,26.9011,25.953,26.4177,411200.0],["2022-02-08",26.3248,27.0312,26.1947,26.8825,324300.0],["2022-02-09",27.2822,27.6689,27.1521,27.5983,457100.0],["2022-02-10",27.0219,27.905,26.7989,26.9755,543300.0],["2022-02-11",26.9941,27.338,26.2318,26.4735,357200.0],["2022-02-14",26.6408,26.9383,26.2969,26.6687,461400.0],["2022-02-15",27.0684,27.6959,27.0684,27.6076,506800.0],["2022-02-16",27.5797,27.7005,27.0034,27.3473,381800.0],["2022-02-17",27.0034,27.0034,26.2513,26.3991,318800.0],["2022-02-18",25.4603,25.9994,24.9676,25.0978,761500.0],["2022-02-22",24.8096,24.989,24.2147,24.3541,680800.0],["2022-02-23",24.5215,24.5215,23.1086,23.155,693100.0],["2022-02-24",22.3184,24.5401,22.086,24.4099,1085200.0],["2022-02-25",24.5679,24.9398,23.8708,24.5122,779200.0],["2022-02-28",24.1961,25.3395,24.1682,24.9584,651900.0],["2022-03-01",24.9119,25.4882,24.6609,24.9769,674600.0],["2022-03-02",25.1536,25.4789,24.6981,25.0978,538100.0],["2022-03-03",25.3395,25.5718,24.5029,24.6702,449000.0],["2022-03-04",24.5122,24.9072,23.4432,23.7128,519000.0],["2022-03-07",23.815,23.815,22.2441,22.2441,524500.0],["2022-03-08",22.1325,22.272,21.2216,21.7328,996600.0],["2022-03-09",22.5508,23.3874,22.272,23.0063,487200.0],["2022-03-10",22.3649,23.09,22.2348,23.0807,467600.0],["2022-03-11",23.3316,23.3967,22.2534,22.2998,327000.0],["2022-03-14",22.4207,22.4207,21.6817,21.8908,339500.0],["2022-03-15",22.0953,22.6252,21.7839,22.086,851600.0],["2022-03-16",22.5229,23.3316,22.4263,23.155,547500.0],["2022-03-17",22.8855,23.2833,22.681,22.9877,322600.0],["2022-03-18",22.9877,23.5268,22.5229,23.3131,1002600.0],["2022-03-21",23.3967,23.3967,22.1883,22.4486,420000.0],["2022-03-22",22.7088,23.3038,22.667,22.9784,385300.0],["2022-03-23",22.8018,22.8622,22.2627,22.3835,338000.0],["2022-03-24",22.5415,22.6903,22.0907,22.6438,273300.0],["2022-03-25",22.8669,22.9877,22.3928,22.7925,312900.0],["2022-03-28",22.8855,22.9505,22.0396,22.3928,236200.0],["2022-03-29",22.8018,23.5826,22.6624,23.3595,492100.0],["2022-03-30",23.2666,23.2945,22.5229,22.6345,334300.0],["2022-03-31",22.5973,22.9133,22.2115,22.2348,533300.0],["2022-04-01",22.3928,22.7925,22.2162,22.6717,475300.0],["2022-04-04",22.6624,22.997,22.1325,22.8204,620900.0],["2022-04-05",22.9133,23.1086,22.1325,22.9412,1482400.0],["2022-04-06",22.6252,22.8576,21.7793,22.1883,610400.0],["2022-04-07",22.1697,22.5415,21.6631,22.3835,1105100.0],["2022-04-08",22.3091,22.839,21.928,22.4765,777200.0],["2022-04-11",22.3742,22.3742,21.7886,21.8165,677000.0],["2022-04-12",22.3184,22.7646,21.9373,22.337,488900.0],["2022-04-13",22.2441,22.5601,22.0814,22.3835,426300.0],["2022-04-14",22.5322,22.8204,21.7328,21.7514,355700.0],["2022-04-18",21.7328,21.7886,21.3424,21.5748,415200.0],["2022-04-19",21.6027,23.4246,21.454,23.2666,935200.0],["2022-04-20",23.4153,23.4432,22.4021,22.4579,499700.0],["2022-04-21",22.8483,23.2108,21.77,21.9094,323200.0],["2022-04-22",21.7142,22.0489,21.203,21.3052,356000.0],["2022-04-25",21.0171,22.021,20.8776,21.9745,419000.0],["2022-04-26",21.7235,21.7235,20.7382,20.859,427700.0],["2022-04-27",20.7754,21.1751,20.5337,20.636,510000.0],["2022-04-28",20.952,21.2402,20.2734,21.0635,579000.0],["2022-04-29",20.9427,21.4633,20.7289,20.8219,727000.0],["2022-05-02",20.794,21.3703,20.5988,21.3238,427400.0],["2022-05-03",21.4354,21.5887,20.6638,20.8405,444100.0],["2022-05-04",20.7847,21.6678,20.3199,21.6492,478900.0],["2022-05-05",21.2588,21.3517,20.1665,20.5244,449700.0],["2022-05-06",20.4593,20.5058,19.6228,19.9946,427300.0],["2022-05-09",19.6227,19.8458,18.2191,18.3121,679300.0],["2022-05-10",18.4236,18.9814,16.7449,17.1037,1242000.0],["2022-05-11",17.0014,17.7265,16.5989,16.6761,772700.0],["2022-05-12",16.4623,17.7637,16.281,17.2245,977600.0],["2022-05-13",17.5777,18.0053,17.4151,17.8566,753100.0],["2022-05-16",17.7172,17.8706,17.2059,17.2245,531300.0],["2022-05-17",17.6521,17.8845,17.1316,17.6149,585200.0],["2022-05-18",17.3546,17.8055,16.8248,16.9735,670100.0],["2022-05-19",16.8527,17.8845,16.8527,17.5592,901700.0],["2022-05-20",17.9217,18.1448,17.0897,17.7915,1347100.0],["2022-05-23",18.0146,18.3121,17.4848,18.0332,1523200.0],["2022-05-24",17.9217,18.0146,17.1316,17.4383,891400.0],["2022-05-25",17.4569,18.0797,17.2942,17.7637,712800.0],["2022-05-26",17.8101,18.4701,17.8101,18.247,914200.0],["2022-05-27",18.5166,19.3625,18.4608,19.3625,1022000.0],["2022-05-31",19.2509,19.3346,18.7769,18.8419,826100.0],["2022-06-01",18.8512,19.0557,18.2749,18.5445,568000.0],["2022-06-02",18.5724,19.1301,18.5445,19.0464,506200.0],["2022-06-03",18.7025,18.8698,18.4794,18.7954,580700.0],["2022-06-06",19.1766,19.4433,18.9163,19.3346,709200.0],["2022-06-07",18.9721,19.4554,18.8047,19.3904,700600.0],["2022-06-08",19.3346,19.5391,19.0464,19.223,461200.0],["2022-06-09",19.0929,19.1161,18.6281,18.7118,478500.0],["2022-06-10",18.2563,18.4608,17.8938,18.2284,666800.0],["2022-06-13",17.6707,17.7172,16.7876,16.9364,649500.0],["2022-06-14",16.9642,17.0944,16.5088,16.6296,860100.0],["2022-06-15",16.8527,17.2617,16.5459,17.02,981400.0],["2022-06-16",16.5924,16.5924,15.9324,16.0068,723500.0],["2022-06-17",16.1276,16.9642,15.9092,16.8248,1147500.0],["2022-06-21",17.2152,17.5591,17.0572,17.271,650700.0],["2022-06-22",17.0479,17.5963,17.0386,17.4848,761700.0],["2022-06-23",17.5963,18.2656,17.3732,18.2098,624700.0],["2022-06-24",18.5073,19.4368,18.3121,19.4182,2471600.0],["2022-06-27",19.5019,19.6135,18.9349,19.2416,507800.0],["2022-06-28",19.3439,19.4229,18.2749,18.3307,632100.0],["2022-06-29",18.498,18.498,17.8845,18.1448,429600.0],["2022-06-30",17.838,18.3121,17.5145,17.9774,400300.0],["2022-07-01",17.8473,18.3121,17.7822,18.2656,355900.0],["2022-07-05",17.931,18.9814,17.5406,18.9721,475200.0],["2022-07-06",19.0557,19.409,19.0371,19.2323,357200.0],["2022-07-07",19.3625,19.8458,19.3578,19.7529,541400.0],["2022-07-08",19.7529,19.8784,19.2695,19.4926,241600.0],["2022-07-11",19.2416,19.5112,18.9814,19.0185,382200.0],["2022-07-12",18.9628,19.3625,18.8559,18.9814,371900.0],["2022-07-13",18.6374,18.8921,18.3586,18.8326,261900.0],["2022-07-14",18.5631,19.1022,18.3679,18.9256,278200.0],["2022-07-15",19.3532,19.474,18.9302,19.0557,431100.0],["2022-07-18",19.3067,19.5614,18.6746,18.8047,363700.0],["2022-07-19",19.1673,19.4833,19.065,19.4368,331700.0],["2022-07-20",19.3904,19.6227,19.2695,19.4926,463700.0],["2022-07-21",19.5949,19.5949,19.1208,19.5205,476600.0],["2022-07-22",19.6506,19.7241,18.8698,19.1208,376300.0],["2022-07-25",19.0371,19.0371,18.6467,18.7954,299900.0],["2022-07-26",18.5909,18.7304,18.2935,18.3586,240200.0],["2022-07-27",18.6281,19.0092,18.5212,18.9535,327900.0],["2022-07-28",18.9442,19.158,18.7025,19.0371,624500.0],["2022-07-29",19.1766,19.6506,18.8698,19.6227,664900.0],["2022-08-01",19.2881,19.7343,18.9535,19.6506,379000.0],["2022-08-02",19.4461,19.6971,19.3179,19.5205,373900.0],["2022-08-03",19.8272,20.5802,19.7064,20.5802,324800.0],["2022-08-04",20.636,20.8962,20.4872,20.7661,431400.0],["2022-08-05",20.8219,21.8258,20.636,21.5655,618200.0],["2022-08-08",21.8258,22.5136,21.7886,22.1232,825500.0],["2022-08-09",22.3556,22.3556,20.9613,21.2309,785800.0],["2022-08-10",21.8815,22.1883,21.3145,21.6492,478400.0],["2022-08-11",21.677,22.0303,21.4261,21.5097,345100.0],["2022-08-12",21.6306,21.863,21.4874,21.8537,245700.0],["2022-08-15",21.6027,22.0303,21.6027,21.9187,296500.0],["2022-08-16",21.7235,21.9931,21.4725,21.8351,436800.0],["2022-08-17",21.454,21.5655,21.1472,21.3331,288600.0],["2022-08-18",21.2309,21.3052,20.952,21.2309,306000.0],["2022-08-19",21.0264,21.0264,20.4315,20.5337,381400.0],["2022-08-22",20.1154,20.3385,19.9481,20.1526,472800.0],["2022-08-23",20.0689,20.4129,19.8923,19.9016,338200.0],["2022-08-24",19.883,20.6824,19.7808,20.6081,456400.0],["2022-08-25",20.8126,21.1054,20.6824,21.045,308600.0],["2022-08-26",21.1472,21.1472,20.1154,20.292,405200.0],["2022-08-29",20.0503,20.385,20.0503,20.0968,355300.0],["2022-08-30",20.292,20.6267,20.0132,20.0875,443700.0],["2022-08-31",20.2084,20.6406,20.0039,20.0875,522200.0],["2022-09-01",19.9109,20.0039,19.4182,19.9946,448700.0],["2022-09-02",20.4407,20.6917,19.9295,20.0039,405800.0],["2022-09-06",20.0875,20.2548,19.7901,20.1526,517000.0],["2022-09-07",20.1526,21.11,20.1526,20.8683,600800.0],["2022-09-08",20.6267,21.4493,20.4965,21.2959,480600.0],["2022-09-09",21.3982,21.9373,21.3982,21.7793,471600.0],["2022-09-12",21.9187,22.3556,21.7886,22.3184,748100.0],["2022-09-13",21.5934,21.7793,21.4261,21.5748,452600.0],["2022-09-14",21.5004,21.928,21.3238,21.612,549800.0],["2022-09-15",21.4261,21.9652,21.2402,21.2495,395700.0],["2022-09-16",20.8962,21.0217,19.9388,20.227,1657000.0],["2022-09-19",19.976,20.3246,19.7622,20.2548,930500.0],["2022-09-20",19.9946,20.0922,19.2137,19.2416,735700.0],["2022-09-21",19.3811,20.0596,19.1766,19.4926,787700.0],["2022-09-22",19.4554,19.4554,18.3957,18.591,536100.0],["2022-09-23",18.2749,18.3957,17.9867,18.34,735600.0],["2022-09-26",18.2935,19.0092,17.9774,17.9774,635400.0],["2022-09-27",18.2284,18.656,18.1076,18.2842,329300.0],["2022-09-28",18.2935,19.2974,18.2935,19.1673,601500.0],["2022-09-29",18.8884,19.2695,18.6095,19.2416,557000.0],["2022-09-30",19.1952,19.8784,19.0743,19.2045,733100.0],["2022-10-03",19.4368,19.5391,18.3957,19.1859,687600.0],["2022-10-04",19.5763,20.8405,19.4275,20.8219,614000.0],["2022-10-05",20.4036,20.794,20.2084,20.5895,450000.0],["2022-10-06",20.45,20.9009,20.2734,20.385,302100.0],["2022-10-07",20.0689,20.0968,19.632,19.725,338400.0],["2022-10-10",19.8179,19.8179,19.2323,19.5019,281100.0],["2022-10-11",19.4461,19.4508,18.907,19.1022,374500.0],["2022-10-12",19.2044,19.223,18.8605,19.0836,352300.0],["2022-10-13",18.5352,19.1766,18.3772,19.0,642400.0],["2022-10-14",19.3346,19.553,18.656,18.6653,453800.0],["2022-10-17",19.2416,19.474,19.0836,19.1022,486600.0],["2022-10-18",19.7343,19.8644,18.814,18.9907,645900.0],["2022-10-19",18.7955,18.9897,18.2191,18.3121,473600.0],["2022-10-20",18.3772,18.6467,18.1773,18.247,691000.0],["2022-10-21",18.3121,18.5259,17.7079,18.3957,649900.0],["2022-10-24",18.4422,18.5817,17.9403,18.5445,447100.0],["2022-10-25",18.6746,20.3199,18.6746,20.292,472400.0],["2022-10-26",20.4593,21.0914,20.3153,20.5523,419100.0],["2022-10-27",20.7289,21.2402,20.7289,20.8962,479300.0],["2022-10-28",20.8683,21.5701,20.7382,21.268,342300.0],["2022-10-31",21.1286,21.677,21.0635,21.5283,521900.0],["2022-11-01",21.9094,22.0303,21.5516,21.7514,292100.0],["2022-11-02",21.7049,21.849,20.4315,20.4315,480200.0],["2022-11-03",20.1061,20.5058,19.976,20.0132,277200.0],["2022-11-04",20.3013,20.3757,19.7436,20.3478,518700.0],["2022-11-07",20.5895,21.0171,20.2251,20.859,520800.0],["2022-11-08",21.0171,21.3749,20.5709,20.8312,379000.0],["2022-11-09",20.7103,20.78,20.2641,20.3757,272100.0],["2022-11-10",21.928,23.4246,21.8723,22.7553,1272300.0],["2022-11-11",22.8483,23.9266,22.8483,23.7128,858600.0],["2022-11-14",23.5268,23.7314,23.0342,23.0807,875100.0],["2022-11-15",23.6198,23.7509,23.1411,23.406,952500.0],["2022-11-16",23.1922,23.5083,22.8576,23.0621,674100.0],["2022-11-17",22.6996,22.8204,22.1046,22.7553,614600.0],["2022-11-18",23.4804,23.4804,21.6956,21.8816,993500.0],["2022-11-21",21.7886,21.9838,21.2402,21.6863,945800.0],["2022-11-22",21.6956,22.0442,21.0078,21.3331,1224500.0],["2022-11-23",21.454,22.1511,21.2588,21.4354,884100.0],["2022-11-25",21.2495,21.5516,21.0357,21.4818,360900.0],["2022-11-28",21.1193,21.4075,20.2177,20.2641,875800.0],["2022-11-29",20.2641,21.1379,20.2084,21.0635,614700.0],["2022-11-30",21.0821,21.5841,20.7772,21.5376,668500.0],["2022-12-01",21.5934,22.0563,21.5423,21.8072,396100.0],["2022-12-02",21.3703,21.7793,21.3703,21.6399,348400.0],["2022-12-05",21.4168,21.4725,20.9706,20.9985,411700.0],["2022-12-06",20.9148,21.2495,20.1898,20.3478,318100.0],["2022-12-07",20.3199,20.4547,19.9527,19.9574,447500.0],["2022-12-08",20.0503,20.3106,19.818,19.9202,348900.0],["2022-12-09",19.6785,20.0039,19.6785,19.8644,533200.0],["2022-12-12",19.7622,20.0968,19.5391,19.9388,526100.0],["2022-12-13",20.952,21.203,20.2214,20.4593,426600.0],["2022-12-14",20.292,20.6453,20.0596,20.2455,508500.0],["2022-12-15",19.9388,19.9806,19.567,19.883,809500.0],["2022-12-16",19.5112,19.6042,18.9628,19.2881,1050000.0],["2022-12-19",19.1487,19.2881,18.4097,18.5817,894000.0],["2022-12-20",18.5538,19.1952,18.498,19.0185,650100.0],["2022-12-21",19.2137,19.2695,18.9163,18.9535,513500.0],["2022-12-22",18.7211,18.8698,18.5342,18.6653,564900.0],["2022-12-23",18.5259,18.6839,18.3493,18.5817,445000.0],["2022-12-27",18.5166,18.7304,18.2842,18.4794,497400.0],["2022-12-28",18.5445,18.7676,18.1866,18.2005,442000.0],["2022-12-29",18.3957,19.0836,18.2842,19.065,642200.0],["2022-12-30",18.8047,19.223,18.7769,19.1952,453700.0],["2023-01-03",19.5391,19.8087,18.8512,19.1301,387400.0],["2023-01-04",19.3811,19.9202,19.277,19.8923,378300.0],["2023-01-05",19.6599,19.7715,19.2742,19.7436,490900.0],["2023-01-06",19.9388,20.1805,19.6181,20.1619,316500.0],["2023-01-09",20.385,20.8498,20.3757,20.5523,259500.0],["2023-01-10",20.3943,20.7103,20.385,20.4965,262000.0],["2023-01-11",20.6824,21.0264,20.4686,21.0264,366600.0],["2023-01-12",21.0728,21.5097,20.8869,21.454,558700.0],["2023-01-13",21.2402,21.9466,21.1379,21.8723,312600.0],["2023-01-17",21.8723,22.0953,21.3796,21.5655,476000.0],["2023-01-18",21.5841,21.6492,21.2495,21.3889,372800.0],["2023-01-19",21.0914,21.2216,20.859,21.1472,309100.0],["2023-01-20",21.2495,21.5469,20.794,21.4633,401600.0],["2023-01-23",21.454,21.6399,21.0914,21.5376,462900.0],["2023-01-24",21.612,21.8258,21.1565,21.3982,321300.0],["2023-01-25",21.11,21.3331,20.7754,21.3331,140000.0],["2023-01-26",21.5655,21.9838,21.4261,21.9745,245000.0],["2023-01-27",21.77,22.1697,21.77,21.9001,311600.0],["2023-01-30",21.6306,22.1139,21.5887,21.863,320700.0],["2023-01-31",21.9559,22.746,21.9559,22.7181,492000.0],["2023-02-01",22.588,23.1457,22.4467,22.8855,317800.0],["2023-02-02",23.1922,23.7128,23.0807,23.3688,674100.0],["2023-02-03",22.9226,23.2759,22.9226,23.0714,259800.0],["2023-02-06",22.7646,23.0481,22.5861,22.7553,295100.0],["2023-02-07",22.6438,23.2852,22.5322,23.155,287100.0],["2023-02-08",22.8576,23.2573,22.6624,23.2294,357900.0],["2023-02-09",23.5547,23.6849,22.6531,22.746,250000.0],["2023-02-10",22.4858,22.7739,22.3184,22.5229,166000.0],["2023-02-13",22.6624,22.997,22.4532,22.8855,162200.0],["2023-02-14",22.6159,23.155,22.5229,22.8111,220700.0],["2023-02-15",22.6252,23.0993,22.588,23.0714,219400.0],["2023-02-16",22.6159,22.7925,21.6213,21.7793,589800.0],["2023-02-17",21.863,21.8908,21.0635,21.3796,446900.0],["2023-02-21",20.9427,21.1844,20.636,20.794,382000.0],["2023-02-22",20.8405,21.2495,20.7847,20.8219,254000.0],["2023-02-23",21.863,22.1186,20.7661,21.361,307000.0],["2023-02-24",20.8219,21.1286,20.6824,21.0078,384000.0],["2023-02-27",21.2866,21.3424,20.5244,20.7568,266600.0],["2023-02-28",20.7289,21.0357,20.5755,20.9892,505400.0],["2023-03-01",20.9241,21.11,20.3664,20.5709,352400.0],["2023-03-02",20.1247,20.5337,20.0318,20.3385,403700.0],["2023-03-03",20.45,20.701,20.3664,20.6638,424500.0],["2023-03-06",20.7103,20.8498,20.2363,20.3385,264500.0],["2023-03-07",20.3292,20.3292,19.6646,19.7436,308300.0],["2023-03-08",19.8087,20.2734,19.6135,20.0875,341100.0],["2023-03-09",20.0689,20.0689,19.5763,19.632,345300.0],["2023-03-10",19.3904,19.3904,18.3028,18.591,684400.0],["2023-03-13",18.0704,18.4422,17.7915,18.2935,816800.0],["2023-03-14",18.9907,18.9999,18.6188,18.7118,512000.0],["2023-03-15",18.1169,18.7025,17.9589,18.6653,311300.0],["2023-03-16",18.3679,19.0371,18.3121,18.498,577900.0],["2023-03-17",18.0704,18.3772,17.8919,18.0053,784700.0],["2023-03-20",18.2563,18.3539,17.8194,17.8473,232000.0],["2023-03-21",18.2284,18.591,18.2284,18.4608,256000.0],["2023-03-22",18.3958,18.4422,17.8473,17.8752,270000.0],["2023-03-23",18.0146,18.1076,17.5963,17.7637,358600.0],["2023-03-24",17.5034,17.7915,17.3639,17.773,337200.0],["2023-03-27",18.0611,18.0611,17.7497,17.8008,372300.0],["2023-03-28",17.7079,17.9124,17.5127,17.6521,394600.0],["2023-03-29",17.9031,18.1866,17.8008,18.0239,314400.0],["2023-03-30",18.2191,18.3865,18.0239,18.1355,260700.0],["2023-03-31",18.2563,18.7954,18.2563,18.7583,549900.0],["2023-04-03",18.6467,18.8233,18.2703,18.3957,315100.0],["2023-04-04",18.4887,18.4887,18.089,18.1448,267800.0],["2023-04-05",17.9682,18.2935,17.773,17.8752,290800.0],["2023-04-06",17.7544,17.8938,17.6242,17.8101,244900.0],["2023-04-10",17.6986,17.838,17.4383,17.6707,396500.0],["2023-04-11",17.7637,17.8194,17.5313,17.7079,403800.0],["2023-04-12",17.9867,17.9867,17.1409,17.1501,378900.0],["2023-04-13",17.178,17.5592,17.1502,17.4197,293800.0],["2023-04-14",17.4383,17.6428,17.1502,17.1966,296500.0],["2023-04-17",17.0014,17.7729,16.9735,17.68,644000.0],["2023-04-18",17.7544,17.8194,17.1548,17.2896,250900.0],["2023-04-19",16.9457,17.5499,16.9457,17.4662,278600.0],["2023-04-20",17.4383,17.5777,17.2663,17.4662,271100.0],["2023-04-21",17.5406,17.7265,17.3547,17.6707,274500.0],["2023-04-24",17.7265,17.7265,17.4383,17.6614,279100.0],["2023-04-25",17.4569,17.5684,16.8434,16.9549,398200.0],["2023-04-26",16.8062,17.0386,16.4065,16.4344,324300.0],["2023-04-27",16.5924,16.6854,16.3414,16.6761,262000.0],["2023-04-28",16.6389,17.0572,16.6389,16.9549,292600.0],["2023-05-01",16.9271,17.1873,16.9085,17.0386,197600.0],["2023-05-02",16.8806,16.9782,16.4623,16.6296,261800.0],["2023-05-03",16.7226,16.8899,16.5459,16.5831,292500.0],["2023-05-04",16.4065,16.5459,16.2764,16.4437,228900.0],["2023-05-05",16.7133,16.9642,16.7133,16.8806,259900.0],["2023-05-08",16.8899,17.0479,16.7319,17.02,183300.0],["2023-05-09",16.8434,17.0572,16.7319,16.9735,309700.0],["2023-05-10",16.6761,16.9178,16.1276,16.611,503300.0],["2023-05-11",16.5366,16.5738,16.3043,16.5181,321200.0],["2023-05-12",16.5459,16.862,16.3414,16.7783,651200.0],["2023-05-15",16.8341,17.3825,16.7504,17.1966,1047700.0],["2023-05-16",17.0572,17.68,17.0479,17.5127,604500.0],["2023-05-17",17.6428,17.9124,17.3082,17.7915,592400.0],["2023-05-18",18.0611,18.2656,17.7265,18.0797,668400.0],["2023-05-19",18.247,18.3772,18.0053,18.1727,378500.0],["2023-05-22",18.3028,18.7118,18.1689,18.6746,446500.0],["2023-05-23",18.5445,18.9256,18.1355,18.1912,431000.0],["2023-05-24",17.996,18.1727,17.7822,18.0425,380200.0],["2023-05-25",17.9496,18.1634,17.8473,17.9496,524800.0],["2023-05-26",18.0332,18.498,18.0053,18.4515,528200.0],["2023-05-30",18.6095,18.7118,18.2284,18.4794,453200.0],["2023-05-31",18.4887,18.6839,18.2563,18.2656,679400.0],["2023-06-01",18.2842,18.6188,18.0704,18.5073,704100.0],["2023-06-02",18.8233,19.2137,18.5538,19.065,606400.0],["2023-06-05",18.9256,19.1366,18.7025,18.8512,356400.0],["2023-06-06",18.8419,19.4182,18.7629,19.0929,947000.0],["2023-06-07",19.1952,19.7715,19.0278,19.0464,538100.0],["2023-06-08",18.907,19.0185,18.591,18.6932,530700.0],["2023-06-09",18.7211,18.7769,18.4794,18.5724,354400.0],["2023-06-12",18.5538,18.8512,18.5073,18.7954,449300.0],["2023-06-13",18.9721,19.3188,18.6002,18.7397,275200.0],["2023-06-14",18.7025,18.9349,18.5631,18.6281,331400.0],["2023-06-15",18.4887,18.8512,18.4887,18.8419,313400.0],["2023-06-16",19.0371,19.0557,18.5538,18.5538,650500.0],["2023-06-20",18.5445,18.6188,18.326,18.4887,529700.0],["2023-06-21",18.3772,18.6374,18.1448,18.1727,494800.0],["2023-06-22",18.0983,18.5073,17.9496,18.3307,481400.0],["2023-06-23",18.1262,18.2563,17.9682,18.1262,1084000.0],["2023-06-26",18.0797,18.67,18.0797,18.34,410700.0],["2023-06-27",18.2284,18.5631,18.1448,18.2656,438100.0],["2023-06-28",18.1819,18.4562,18.0704,18.405,420200.0],["2023-06-29",18.4701,18.8233,18.405,18.591,281900.0],["2023-06-30",18.8233,18.907,18.5259,18.7862,800000.0],["2023-07-03",18.6095,19.065,18.6095,18.8884,137000.0],["2023-07-05",18.6932,19.1766,18.6253,18.9535,479600.0],["2023-07-06",18.6932,18.7304,18.4422,18.7025,334800.0],["2023-07-07",18.7676,18.9907,18.7211,18.7304,265800.0],["2023-07-10",18.7211,19.0185,18.6514,18.9442,219600.0],["2023-07-11",19.0,19.1766,18.8233,19.1487,242700.0],["2023-07-12",19.5112,19.553,19.1859,19.4833,298400.0],["2023-07-13",19.6692,19.7343,19.5205,19.6135,166400.0],["2023-07-14",19.6227,19.6227,19.2416,19.3718,298100.0],["2023-07-17",19.4368,19.6227,19.3439,19.5391,219200.0],["2023-07-18",19.5391,19.7808,19.5298,19.6413,252500.0],["2023-07-19",19.8458,20.0782,19.7808,20.0317,269900.0],["2023-07-20",20.0689,20.134,19.6042,19.632,382300.0],["2023-07-21",19.7529,19.9388,19.3346,19.3625,293800.0],["2023-07-24",19.2974,19.4554,18.9442,18.9907,215700.0],["2023-07-25",18.9535,19.065,18.7862,18.814,229300.0],["2023-07-26",18.8047,19.065,18.7862,18.8326,189200.0],["2023-07-27",18.9907,19.0,18.3957,18.4794,286000.0],["2023-07-28",18.6839,18.9442,18.6095,18.7954,401500.0],["2023-07-31",18.907,19.2602,18.8512,18.9442,290300.0],["2023-08-01",18.9163,18.9349,18.405,18.5259,303600.0],["2023-08-02",18.2842,18.3539,17.7358,17.7451,395000.0],["2023-08-03",17.6614,17.9496,17.5127,17.7637,503500.0],["2023-08-04",17.8008,18.6467,17.8008,18.5538,563700.0],["2023-08-07",18.5445,18.6653,18.1912,18.6188,343300.0],["2023-08-08",18.498,18.5631,18.0843,18.5445,384000.0],["2023-08-09",18.4887,18.5259,18.247,18.3957,384300.0],["2023-08-10",17.9403,18.8373,17.3082,17.6893,873500.0],["2023-08-11",17.4383,18.0425,17.4383,18.0239,646500.0],["2023-08-14",17.8938,18.3307,17.8938,18.2842,271600.0],["2023-08-15",18.1355,18.2191,18.0518,18.0611,303200.0],["2023-08-16",17.9682,18.1634,17.4662,17.4662,594800.0],["2023-08-17",17.522,17.8055,17.1966,17.4383,361900.0],["2023-08-18",17.2338,17.7497,17.2338,17.4197,1445000.0],["2023-08-21",17.4662,17.5684,17.2673,17.3918,286700.0],["2023-08-22",17.3918,17.3965,16.8183,17.02,666600.0],["2023-08-23",17.0107,17.4941,16.9828,17.429,346900.0],["2023-08-24",17.3361,17.8008,17.3175,17.6893,380100.0],["2023-08-25",17.6614,17.9124,17.4383,17.6149,367200.0],["2023-08-28",17.7451,18.0704,17.7451,17.838,324800.0],["2023-08-29",17.7822,18.2377,17.7544,18.2005,353500.0],["2023-08-30",18.0797,18.3772,18.0797,18.0797,326900.0],["2023-08-31",18.1169,18.405,18.089,18.247,465300.0],["2023-09-01",18.3957,18.7769,18.3214,18.5817,321100.0],["2023-09-05",18.4515,18.6095,18.1912,18.3772,355700.0],["2023-09-06",18.3865,18.6095,18.3028,18.4329,295900.0],["2023-09-07",18.3957,18.4608,18.2377,18.3493,406000.0],["2023-09-08",18.2749,18.405,17.9031,18.2284,459800.0],["2023-09-11",18.3493,18.4794,18.1355,18.4701,653500.0],["2023-09-12",18.5445,18.735,18.4422,18.5352,364500.0],["2023-09-13",18.498,18.5631,18.3586,18.4608,488200.0],["2023-09-14",18.591,18.7862,18.34,18.3493,503400.0],["2023-09-15",18.3586,18.5305,18.1169,18.2284,808900.0],["2023-09-18",18.182,18.3307,18.0332,18.1355,443300.0],["2023-09-19",18.1727,18.4515,18.1169,18.2935,453500.0],["2023-09-20",18.4236,18.498,17.6428,17.6614,390300.0],["2023-09-21",17.4755,17.5592,17.1687,17.2989,449400.0],["2023-09-22",17.2896,17.5917,17.2338,17.3918,354300.0],["2023-09-25",17.271,17.6475,17.1409,17.4848,393500.0],["2023-09-26",17.271,17.522,17.178,17.178,531300.0],["2023-09-27",17.3175,17.9124,17.2338,17.7915,855400.0],["2023-09-28",17.8473,18.0611,17.5963,18.0053,352800.0],["2023-09-29",18.1262,18.1727,17.2989,17.3268,752300.0],["2023-10-02",17.3175,17.522,17.1594,17.4197,588900.0],["2023-10-03",17.3175,17.429,16.3693,16.6389,446500.0],["2023-10-04",16.6482,17.113,16.5088,17.0572,401400.0],["2023-10-05",16.9178,17.1873,16.8713,16.9642,391700.0],["2023-10-06",16.8155,17.0665,16.704,17.0386,286200.0],["2023-10-09",16.8806,17.0014,16.7876,16.8899,193300.0],["2023-10-10",16.7876,17.3732,16.769,17.1594,278100.0],["2023-10-11",17.1409,17.7525,17.1037,17.68,694900.0],["2023-10-12",17.8566,17.8566,16.9364,16.9828,595800.0],["2023-10-13",16.9921,17.2617,16.7597,16.9549,281800.0],["2023-10-16",17.1502,17.3268,16.9549,17.1873,298500.0],["2023-10-17",17.02,17.2617,16.9735,17.0665,327000.0],["2023-10-18",16.8434,16.9364,16.6947,16.7597,239800.0],["2023-10-19",16.7783,16.8992,16.4902,16.5924,412300.0],["2023-10-20",16.6017,16.6528,16.2113,16.2671,319900.0],["2023-10-23",16.1741,16.2857,15.9046,15.9046,247600.0],["2023-10-24",15.9696,16.1927,15.6722,15.7001,378100.0],["2023-10-25",15.635,15.8488,15.2911,15.3933,449600.0],["2023-10-26",15.4491,15.6443,15.0308,15.0494,374000.0],["2023-10-27",15.0494,15.0633,14.8077,14.9657,455600.0],["2023-10-30",15.1423,15.1935,14.9099,15.068,206900.0],["2023-10-31",15.0215,15.2539,14.896,15.1981,507700.0],["2023-11-01",15.1237,15.5699,15.0773,15.3747,1130900.0],["2023-11-02",15.6722,15.8302,15.5049,15.7837,489600.0],["2023-11-03",16.3136,16.7133,15.9464,16.5181,454300.0],["2023-11-06",16.4344,16.4344,16.2345,16.2671,378400.0],["2023-11-07",16.2206,16.5459,16.1462,16.5459,702000.0],["2023-11-08",16.2578,16.3879,15.3654,16.0533,817300.0],["2023-11-09",16.1834,16.5413,16.0254,16.36,802800.0],["2023-11-10",16.36,16.5459,16.2299,16.4716,569400.0],["2023-11-13",16.3786,16.6389,16.2717,16.4158,558400.0],["2023-11-14",16.9364,17.1697,16.7133,17.1409,487200.0],["2023-11-15",17.2896,17.4011,16.8248,16.9921,304800.0],["2023-11-16",17.0107,17.0107,16.5181,16.5274,326100.0],["2023-11-17",16.7133,16.8434,16.5181,16.704,317300.0],["2023-11-20",16.7969,16.8155,16.6017,16.8062,335200.0],["2023-11-21",16.6854,16.69,16.4483,16.4995,240000.0],["2023-11-22",16.6947,16.8713,16.5971,16.6575,221600.0],["2023-11-24",16.6296,16.9921,16.6296,16.9364,121500.0],["2023-11-27",16.8248,16.8527,16.5617,16.6854,368300.0],["2023-11-28",16.6854,16.8434,16.519,16.8155,341500.0],["2023-11-29",16.9642,17.2524,16.8062,16.8248,602100.0],["2023-11-30",16.8806,16.9178,16.6668,16.6947,306400.0],["2023-12-01",16.6761,17.3825,16.6185,17.3268,447900.0],["2023-12-04",17.2059,17.4848,16.9735,17.0758,518300.0],["2023-12-05",17.0572,17.0572,16.6528,16.8248,489700.0],["2023-12-06",16.9735,17.178,16.6621,16.7319,461200.0],["2023-12-07",16.8062,17.2617,16.7319,17.2524,390400.0],["2023-12-08",17.2989,17.3825,17.0516,17.2803,473000.0],["2023-12-11",17.2431,17.6242,17.1594,17.4755,424000.0],["2023-12-12",17.4104,17.6056,17.1316,17.5313,494400.0],["2023-12-13",17.6242,17.9635,17.1966,17.9217,521300.0],["2023-12-14",18.3121,18.7676,18.3121,18.4236,744100.0],["2023-12-15",18.3772,18.5677,18.1169,18.34,1410600.0],["2023-12-18",18.4329,18.4608,18.1457,18.2935,438200.0],["2023-12-19",18.3864,18.7211,18.2703,18.5445,823100.0],["2023-12-20",18.4701,18.7862,18.0983,18.0983,450000.0],["2023-12-21",18.2098,18.4143,18.0239,18.3957,305800.0],["2023-12-22",18.4794,18.6188,18.2377,18.3307,293200.0],["2023-12-26",18.4794,18.5166,18.3121,18.4515,206700.0],["2023-12-27",18.498,18.5491,18.2284,18.4608,255000.0],["2023-12-28",18.3957,18.5724,18.2191,18.5631,274700.0],["2023-12-29",18.4608,18.5445,18.1262,18.1355,316100.0],["2024-01-02",17.9496,18.4608,17.8008,18.3586,642400.0],["2024-01-03",18.2005,18.2796,17.8891,18.1169,748100.0],["2024-01-04",18.1819,18.7954,18.0797,18.7118,648500.0],["2024-01-05",18.5631,19.316,18.498,19.2045,717800.0],["2024-01-08",19.2881,19.4833,19.1394,19.4833,433700.0],["2024-01-09",19.1859,19.3997,19.1487,19.3067,422400.0],["2024-01-10",19.1952,19.4368,19.1208,19.2788,529900.0],["2024-01-11",19.1673,19.2472,18.9349,19.1394,703500.0],["2024-01-12",19.3997,19.3997,18.6281,18.8512,558600.0],["2024-01-16",18.7118,18.7955,18.4143,18.6281,859400.0],["2024-01-17",18.247,18.5082,18.1912,18.3679,430800.0],["2024-01-18",18.5259,18.5259,18.0239,18.1634,370700.0],["2024-01-19",18.2377,18.3967,17.9124,18.3493,420300.0],["2024-01-22",18.5352,18.9721,18.4794,18.9256,788300.0],["2024-01-23",19.1394,19.2045,18.7955,18.9721,408200.0],["2024-01-24",19.2137,19.2137,18.9284,19.0743,426500.0],["2024-01-25",19.3346,19.4275,19.0,19.0743,307500.0],["2024-01-26",19.1487,19.2695,18.9907,19.0557,326600.0],["2024-01-29",19.0092,19.3904,18.8512,19.3904,248300.0],["2024-01-30",19.2323,19.316,19.0929,19.1022,189800.0],["2024-01-31",19.1115,19.3439,18.8233,18.8233,481600.0],["2024-02-01",18.9256,19.4926,18.8884,19.4926,511800.0],["2024-02-02",19.2602,19.4926,19.2045,19.2974,488400.0],["2024-02-05",19.065,19.065,18.7955,18.9628,478900.0],["2024-02-06",18.9349,19.1208,18.7955,18.907,613500.0],["2024-02-07",19.0092,19.0232,18.7425,18.9535,550000.0],["2024-02-08",18.9999,19.4926,18.9535,19.4368,648800.0],["2024-02-09",19.5019,19.7157,19.316,19.5298,547500.0],["2024-02-12",19.6135,19.8551,19.567,19.7064,488100.0],["2024-02-13",19.1487,19.3253,18.814,18.8419,917400.0],["2024-02-14",19.0836,19.2974,18.9349,19.1022,516300.0],["2024-02-15",19.2045,19.632,19.1766,19.4461,575700.0],["2024-02-16",19.2509,19.4368,19.2045,19.2323,622800.0],["2024-02-20",18.9907,19.2602,18.9256,18.9442,614300.0],["2024-02-21",18.8047,18.8791,18.326,18.6653,849900.0],["2024-02-22",21.1379,21.3052,20.5384,20.6452,2624900.0],["2024-02-23",20.794,20.794,20.0643,20.3013,1267300.0],["2024-02-26",20.3106,20.636,20.1898,20.5523,802100.0],["2024-02-27",20.6174,20.6174,20.1247,20.385,1406000.0],["2024-02-28",20.1805,20.3896,20.0689,20.0782,696400.0],["2024-02-29",20.2548,20.3292,20.0271,20.2827,1125700.0],["2024-03-01",20.543,20.543,20.2641,20.4129,928600.0],["2024-03-04",20.45,20.6545,20.3571,20.4779,567500.0],["2024-03-05",20.45,20.4779,20.134,20.2177,820100.0],["2024-03-06",20.4222,20.4222,20.2641,20.3571,789600.0],["2024-03-07",20.4593,20.5523,20.371,20.45,734700.0],["2024-03-08",20.6081,20.636,20.3292,20.45,563900.0],["2024-03-11",20.3478,20.622,20.3478,20.4965,628800.0],["2024-03-12",20.5058,20.5058,20.4129,20.4315,629100.0],["2024-03-13",20.3757,20.5709,20.3571,20.4872,473900.0],["2024-03-14",20.4686,20.5244,20.3292,20.385,520900.0],["2024-03-15",20.2363,20.4965,20.2363,20.4129,1073800.0],["2024-03-18",20.4593,20.4872,20.3385,20.3571,530400.0],["2024-03-19",20.3664,20.5895,20.3664,20.5802,672800.0],["2024-03-20",20.5802,20.8869,20.4872,20.8405,564100.0],["2024-03-21",20.9148,20.9799,20.8497,20.9334,789200.0],["2024-03-22",20.9148,21.0171,20.701,20.7103,747200.0],["2024-03-25",20.8033,20.8544,20.6452,20.6545,893700.0],["2024-03-26",20.7475,20.8683,20.6452,20.6638,1224400.0],["2024-03-27",20.8126,20.8962,20.7568,20.8683,2096300.0],["2024-03-28",20.9055,20.952,20.6174,20.6731,1634700.0],["2024-04-01",20.7382,20.9613,20.6824,20.9241,1574300.0],["2024-04-02",20.8312,21.3703,20.636,20.859,1685200.0],["2024-04-03",20.701,20.8823,19.0464,19.158,2157000.0],["2024-04-04",19.1952,19.5112,18.9163,19.0743,1756800.0],["2024-04-05",18.9907,19.2137,18.9302,19.0,642000.0],["2024-04-08",19.0464,19.474,19.0371,19.474,510200.0],["2024-04-09",19.4833,19.8087,19.1859,19.7529,676100.0],["2024-04-10",19.2881,19.4833,18.8791,19.3904,1016100.0],["2024-04-11",19.4554,19.4601,18.7211,19.2323,909000.0],["2024-04-12",19.0185,19.1208,18.7118,18.907,627900.0],["2024-04-15",19.0185,19.0464,18.3865,18.5817,712100.0],["2024-04-16",18.5166,18.591,18.2377,18.2749,492600.0],["2024-04-17",18.3865,18.4655,18.0518,18.0611,658500.0],["2024-04-18",18.0518,18.3307,17.8659,18.1727,646200.0],["2024-04-19",18.1634,18.3121,18.0983,18.2284,504200.0],["2024-04-22",18.3586,18.4515,18.0797,18.34,393100.0],["2024-04-23",18.4515,18.8512,18.4515,18.7862,302800.0],["2024-04-24",18.749,18.7676,18.5073,18.6281,358800.0],["2024-04-25",18.4236,18.5538,18.3214,18.4143,288800.0],["2024-04-26",18.4701,18.814,18.459,18.5817,244700.0],["2024-04-29",18.6281,18.7676,18.5445,18.591,438000.0],["2024-04-30",18.4422,18.4469,18.0611,18.0797,787900.0],["2024-05-01",18.1634,18.3957,18.0425,18.0425,564400.0],["2024-05-02",18.1912,18.405,17.9616,18.34,360100.0],["2024-05-03",18.6746,18.814,18.5073,18.7304,333800.0],["2024-05-06",18.9163,19.223,18.8187,19.223,293100.0],["2024-05-07",19.2045,19.3718,19.158,19.3253,327400.0],["2024-05-08",19.0929,19.2509,18.34,18.3493,754800.0],["2024-05-09",18.3028,18.907,18.3028,18.7954,668500.0],["2024-05-10",18.656,19.223,18.5538,19.1022,455200.0],["2024-05-13",19.2323,19.4647,19.0743,19.2695,342800.0],["2024-05-14",19.5112,19.7064,19.1301,19.4461,402900.0],["2024-05-15",19.632,19.632,19.2788,19.4368,280700.0],["2024-05-16",19.4647,19.8272,19.4275,19.567,379500.0],["2024-05-17",19.6227,19.6227,19.1115,19.2509,323700.0],["2024-05-20",19.1301,19.2416,18.7954,18.8047,248400.0],["2024-05-21",18.7583,18.8047,18.3911,18.7118,370900.0],["2024-05-22",18.6653,18.7397,18.3586,18.4515,317900.0],["2024-05-23",18.4794,18.4794,17.9867,18.0425,491900.0],["2024-05-24",18.1819,18.3028,17.7172,17.7915,463900.0],["2024-05-28",17.7358,17.8101,17.4011,17.587,688600.0],["2024-05-29",17.3268,17.429,16.9921,17.0014,362000.0],["2024-05-30",17.0665,17.2431,16.9085,16.9549,336000.0],["2024-05-31",16.9735,17.1409,16.8341,16.8992,568700.0],["2024-06-03",17.1873,17.1873,16.704,16.7969,502500.0],["2024-06-04",16.7226,16.9642,16.5645,16.6761,731000.0],["2024-06-05",16.8713,16.8713,16.6017,16.8062,547700.0],["2024-06-06",16.7411,16.9271,16.6668,16.7319,428400.0],["2024-06-07",16.4437,16.5831,16.0812,16.1184,375700.0],["2024-06-10",15.9696,16.611,15.951,16.5181,530100.0],["2024-06-11",16.3879,16.5831,16.216,16.5366,339000.0],["2024-06-12",16.9921,16.9921,16.6017,16.6575,531400.0],["2024-06-13",16.611,16.6482,16.3043,16.3507,301600.0],["2024-06-14",16.1448,16.1682,15.8734,15.9857,374300.0],["2024-06-17",15.8828,16.2759,15.8547,16.2665,361000.0],["2024-06-18",16.3133,16.3695,16.0793,16.1636,644300.0],["2024-06-20",16.0512,16.4537,16.0512,16.332,427700.0],["2024-06-21",16.3695,16.566,16.2384,16.4631,732400.0],["2024-06-24",16.5473,16.8421,16.5473,16.7719,349200.0],["2024-06-25",16.669,16.7626,16.5566,16.7158,471400.0],["2024-06-26",16.566,17.0433,16.5192,16.7532,727300.0],["2024-06-27",16.7345,16.8561,16.6128,16.8187,434400.0],["2024-06-28",17.0246,17.0246,16.697,16.9778,1618500.0],["2024-07-01",16.9965,17.0433,16.7017,16.7532,834900.0],["2024-07-02",16.7906,17.0433,16.6315,16.9591,571100.0],["2024-07-03",17.0527,17.0714,16.7345,16.8187,253700.0],["2024-07-05",16.7064,16.8374,16.669,16.7719,269300.0],["2024-07-08",17.062,17.062,16.8468,16.9217,388500.0],["2024-07-09",16.8374,17.0714,16.7813,17.062,384400.0],["2024-07-10",17.165,17.2773,16.9965,17.268,383400.0],["2024-07-11",17.6143,17.8857,17.3241,17.5487,411800.0],["2024-07-12",17.7921,18.0448,17.6891,17.8857,425400.0],["2024-07-15",18.1477,18.1665,17.7266,17.764,453200.0],["2024-07-16",17.8857,18.2132,17.7921,18.1945,911500.0],["2024-07-17",18.0354,18.4753,17.9418,18.0635,469100.0],["2024-07-18",17.9325,18.1103,17.53,17.5862,471400.0],["2024-07-19",17.5862,17.9137,17.399,17.8482,649000.0],["2024-07-22",17.9044,18.26,17.8763,18.2507,386800.0],["2024-07-23",18.1571,18.6531,18.1571,18.4847,351100.0],["2024-07-24",18.4098,18.5876,18.1477,18.1571,342800.0],["2024-07-25",18.1758,18.7935,18.1758,18.5315,248100.0],["2024-07-26",18.831,18.8965,18.6251,18.859,293100.0],["2024-07-29",18.9152,18.9152,18.597,18.6906,247400.0],["2024-07-30",18.8029,19.0369,18.6344,18.9152,257100.0],["2024-07-31",19.0462,19.2147,18.728,18.8216,366600.0],["2024-08-01",18.7186,18.7467,17.8295,18.1009,377300.0],["2024-08-02",17.633,18.9901,17.5862,18.9246,898100.0],["2024-08-05",18.129,18.5315,17.9652,18.3256,574400.0],["2024-08-06",18.3724,18.4285,17.9044,18.2226,439100.0],["2024-08-07",18.4566,18.5221,18.1009,18.1384,245100.0],["2024-08-08",18.3349,18.728,18.2413,18.6719,375200.0],["2024-08-09",17.7827,18.0167,17.5487,17.9044,467200.0],["2024-08-12",17.764,17.9418,17.034,17.0527,434700.0],["2024-08-13",17.2586,17.9465,17.1837,17.764,304200.0],["2024-08-14",17.7827,17.8108,17.4074,17.6423,293400.0],["2024-08-15",17.9699,18.1197,17.8295,17.8857,301100.0],["2024-08-16",17.8202,17.9839,17.7734,17.895,207600.0],["2024-08-19",17.9325,18.349,17.8202,18.3162,291300.0],["2024-08-20",18.2413,18.2975,18.1945,18.2226,223800.0],["2024-08-21",18.2507,18.363,18.1805,18.3349,136400.0],["2024-08-22",18.3068,18.3068,18.0541,18.1384,181400.0],["2024-08-23",18.2881,18.7093,18.1945,18.4004,239500.0],["2024-08-26",18.4753,18.6906,18.2226,18.5315,269600.0],["2024-08-27",18.4566,18.4847,18.2694,18.3724,146300.0],["2024-08-28",18.232,18.5642,18.1384,18.3349,217600.0],["2024-08-29",18.4659,18.6812,18.4191,18.6719,276200.0],["2024-08-30",18.7093,18.7654,18.2507,18.7374,328100.0],["2024-09-03",18.6157,18.6531,17.9886,18.0822,262100.0],["2024-09-04",17.998,18.2788,17.9044,18.0541,165100.0],["2024-09-05",18.1384,18.363,18.0822,18.2507,204800.0],["2024-09-06",18.2413,18.3162,17.7827,17.867,239100.0],["2024-09-09",17.9325,17.9699,17.6798,17.6891,321700.0],["2024-09-10",17.6704,17.8108,17.4458,17.7734,267600.0],["2024-09-11",17.6236,17.6236,17.2165,17.4832,330000.0],["2024-09-12",17.5207,17.8295,17.3709,17.7266,318600.0],["2024-09-13",17.9699,18.3162,17.8389,18.2788,197000.0],["2024-09-16",18.3541,18.3541,18.081,18.3258,203600.0],["2024-09-17",18.5048,18.6037,18.1093,18.1375,249200.0],["2024-09-18",18.1093,18.4294,17.968,17.9962,308300.0],["2024-09-19",18.4765,18.4765,18.0998,18.2223,407100.0],["2024-09-20",18.2128,18.2693,18.0151,18.1846,1370900.0],["2024-09-23",18.2411,18.2835,17.9115,17.9115,573100.0],["2024-09-24",18.0245,18.081,17.8832,17.968,286600.0],["2024-09-25",17.9115,18.0339,17.7655,17.9303,503200.0],["2024-09-26",18.0998,18.2788,17.9774,18.0622,297000.0],["2024-09-27",18.2788,18.3258,18.0339,18.0904,226200.0],["2024-09-30",17.9868,18.161,17.8267,17.9492,229100.0],["2024-10-01",17.8738,17.8832,17.3465,17.6666,413400.0],["2024-10-02",17.6101,18.0292,17.6054,17.9868,265400.0],["2024-10-03",17.8267,17.968,17.5913,17.6572,274200.0],["2024-10-04",17.8079,17.8927,17.4406,17.5913,390400.0],["2024-10-07",17.6572,17.6572,17.1864,17.1864,299900.0],["2024-10-08",17.2805,17.5066,17.224,17.3465,580900.0],["2024-10-09",17.3747,17.5018,17.177,17.2335,433500.0],["2024-10-10",17.0451,17.224,16.9509,17.177,353300.0],["2024-10-11",17.1864,17.6478,17.177,17.6007,307300.0],["2024-10-14",17.629,17.6478,17.4783,17.516,574700.0],["2024-10-15",17.5819,17.7326,17.2711,17.3747,1258700.0],["2024-10-16",17.5442,17.8456,17.4548,17.8362,882300.0],["2024-10-17",17.8832,18.5424,17.7231,18.533,466000.0],["2024-10-18",18.6272,18.712,18.3729,18.5613,432600.0],["2024-10-21",18.5048,18.5048,17.8456,18.0151,277900.0],["2024-10-22",17.9115,18.0339,17.6855,17.9962,305400.0],["2024-10-23",17.8644,17.9492,17.5631,17.7231,264400.0],["2024-10-24",17.7043,17.9586,17.6506,17.8456,341700.0],["2024-10-25",17.8927,18.0433,17.7373,17.8927,240900.0],["2024-10-28",18.0433,18.3447,18.0433,18.3353,251100.0],["2024-10-29",18.2505,18.4954,18.1281,18.2505,412100.0],["2024-10-30",18.2223,18.4577,18.081,18.1187,210200.0],["2024-10-31",18.0622,19.0792,17.9492,18.6931,725500.0],["2024-11-01",18.7873,18.8061,18.3164,18.3635,349800.0],["2024-11-04",18.3447,18.8626,18.3447,18.7779,344600.0],["2024-11-05",18.7308,19.1169,18.7214,19.0886,254800.0],["2024-11-06",19.8891,20.181,19.2676,19.8043,432900.0],["2024-11-07",19.7667,19.955,19.6207,19.7478,377300.0],["2024-11-08",19.7761,19.8608,19.5312,19.7855,366800.0],["2024-11-11",19.9456,20.0398,19.7855,20.0209,309000.0],["2024-11-12",19.9456,20.5671,19.9268,20.3694,598700.0],["2024-11-13",21.0568,21.0568,19.5548,19.7949,629700.0],["2024-11-14",19.8985,19.8985,19.2016,19.2393,411100.0],["2024-11-15",19.3806,19.3806,19.1075,19.1075,318200.0],["2024-11-18",19.1075,19.3476,19.0604,19.1169,245700.0],["2024-11-19",18.9756,19.1357,18.8438,19.1263,166000.0],["2024-11-20",19.1263,19.3617,19.0321,19.3429,273700.0],["2024-11-21",19.3994,19.7196,19.2676,19.5595,227000.0],["2024-11-22",19.7102,19.9503,19.7008,19.8891,246800.0],["2024-11-25",20.0963,20.586,20.0869,20.4447,363200.0],["2024-11-26",20.3223,20.4918,20.1622,20.473,240400.0],["2024-11-27",20.6236,20.8449,20.36,20.4447,244900.0],["2024-11-29",20.6048,20.6048,20.1434,20.4353,196800.0],["2024-12-02",20.5012,20.6707,20.2893,20.3976,343000.0],["2024-12-03",20.3411,20.4353,19.9362,19.955,194900.0],["2024-12-04",19.9173,20.0398,19.7102,19.9079,301500.0],["2024-12-05",19.7761,19.842,19.5689,19.5689,199300.0],["2024-12-06",19.6913,19.8514,19.4465,19.5877,159500.0],["2024-12-09",19.7855,19.8891,19.2864,19.5407,238700.0],["2024-12-10",19.4747,19.632,19.2346,19.4465,243800.0],["2024-12-11",19.5218,19.7836,19.3853,19.616,325700.0],["2024-12-12",19.503,19.5595,19.2629,19.4088,220400.0],["2024-12-13",19.4465,19.4465,19.1828,19.3617,161800.0],["2024-12-16",19.3523,19.616,19.3005,19.3617,207100.0],["2024-12-17",19.286,19.4375,19.0491,19.1533,281900.0],["2024-12-18",19.087,19.2291,18.5092,18.6608,581800.0],["2024-12-19",18.8407,18.9828,18.5187,18.6513,428400.0],["2024-12-20",18.4808,19.0728,18.4808,18.9355,651200.0],["2024-12-23",18.8218,18.9355,18.6418,18.8502,319900.0],["2024-12-24",18.9544,18.9544,18.7839,18.9165,65400.0],["2024-12-26",18.765,19.0586,18.7271,18.9734,167100.0],["2024-12-27",18.7839,18.9734,18.5897,18.8502,198400.0],["2024-12-30",18.6797,18.9449,18.4997,18.8029,237600.0],["2024-12-31",18.9828,18.9828,18.746,18.8123,333300.0],["2025-01-02",18.8881,18.9734,18.5755,18.6039,256400.0],["2025-01-03",18.5945,19.0586,18.4903,19.0397,335800.0],["2025-01-06",19.0018,19.0586,18.6987,18.7271,239700.0],["2025-01-07",18.7271,18.8597,18.1966,18.2629,373100.0],["2025-01-08",18.0545,18.1398,17.8698,17.9409,453200.0],["2025-01-10",17.5714,17.7609,17.4104,17.6946,501800.0],["2025-01-13",17.4483,17.723,17.4104,17.7041,306300.0],["2025-01-14",17.7325,17.9219,17.6662,17.884,331300.0],["2025-01-15",18.3008,18.3008,17.8935,18.1208,274400.0],["2025-01-16",18.083,18.1872,17.9693,18.1587,171500.0],["2025-01-17",18.3008,18.3719,18.0166,18.0545,155900.0],["2025-01-21",18.1872,18.2913,18.064,18.2535,331700.0],["2025-01-22",18.1872,18.2819,18.0924,18.1587,199700.0],["2025-01-23",18.0356,18.1777,17.9551,18.1682,185600.0],["2025-01-24",18.0356,18.2345,18.0261,18.2061,281500.0],["2025-01-27",18.2156,18.5613,18.1824,18.3198,297500.0],["2025-01-28",18.3008,18.7176,18.3008,18.585,175600.0],["2025-01-29",18.5187,18.5945,18.1398,18.2535,181400.0],["2025-01-30",18.4429,18.9355,18.3861,18.746,250200.0],["2025-01-31",18.765,18.8881,18.5566,18.7176,287600.0],["2025-02-03",18.424,18.5755,18.2061,18.4619,210700.0],["2025-02-04",18.4619,18.6608,18.3861,18.6039,122200.0],["2025-02-05",18.6797,18.7176,18.5187,18.5755,159200.0],["2025-02-06",18.6324,18.8692,18.5111,18.8502,246300.0],["2025-02-07",18.7271,18.7271,18.083,18.3387,371500.0],["2025-02-10",18.4619,18.6324,18.0451,18.5945,343200.0],["2025-02-11",18.4997,18.6418,18.4429,18.585,256500.0],["2025-02-12",18.3766,18.4429,18.1777,18.3577,234300.0],["2025-02-13",18.3955,18.5945,18.3103,18.566,295300.0],["2025-02-14",18.6702,18.8218,18.5755,18.7366,234100.0],["2025-02-18",18.6324,19.0681,18.5424,19.0113,359000.0],["2025-02-19",18.7555,18.926,18.7081,18.7555,233700.0],["2025-02-20",18.5471,18.6466,17.9503,18.4713,687500.0],["2025-02-21",18.6134,18.6134,18.0261,18.1303,337100.0],["2025-02-24",18.1208,18.2724,17.8651,18.1777,448100.0],["2025-02-25",17.4199,18.3861,17.4199,18.0924,761700.0],["2025-02-26",18.0356,18.6797,18.0356,18.4903,1306800.0],["2025-02-27",18.5376,18.8976,18.4571,18.6039,1182700.0],["2025-02-28",18.6324,18.9828,18.5755,18.9828,892300.0],["2025-03-03",18.9734,19.087,17.9598,18.1493,622000.0],["2025-03-04",17.8461,18.0166,17.7041,17.8367,520100.0],["2025-03-05",17.8272,18.1398,17.7988,17.9219,385500.0],["2025-03-06",17.7609,17.7609,17.1736,17.1925,625600.0],["2025-03-07",17.1168,17.1168,16.6052,16.8515,1082200.0],["2025-03-10",16.6337,16.7947,15.8285,15.9611,1903200.0],["2025-03-11",15.9801,16.0558,15.4591,15.4686,1071000.0],["2025-03-12",15.5822,15.7148,15.3549,15.3833,729900.0],["2025-03-13",15.2791,15.4875,15.1465,15.2696,1035700.0],["2025-03-14",15.3265,15.6675,15.1844,15.4686,567600.0],["2025-03-17",15.4685,15.9361,15.4685,15.8312,733800.0],["2025-03-18",15.793,15.9552,15.6403,15.793,744300.0],["2025-03-19",15.8407,16.2844,15.8407,16.2033,590800.0],["2025-03-20",16.5564,17.1194,16.3369,16.6518,770700.0],["2025-03-21",16.5373,18.1023,16.3083,17.8828,2190300.0],["2025-03-24",18.1786,18.484,17.6633,17.8924,1406500.0],["2025-03-25",18.9134,19.1997,18.026,18.5031,1299600.0],["2025-03-26",18.0832,18.6128,17.9592,18.1309,703500.0],["2025-03-27",18.1309,18.3027,17.921,17.9783,472800.0],["2025-03-28",17.8733,17.983,17.4248,17.6729,872400.0],["2025-03-31",17.8828,17.8828,17.4057,17.4916,689000.0],["2025-04-01",17.5775,17.8637,17.4343,17.8065,587800.0],["2025-04-02",17.5966,18.1691,17.5966,18.1119,331300.0],["2025-04-03",17.3389,17.5536,17.0708,17.1099,608100.0],["2025-04-04",16.3942,16.6995,15.9552,16.1174,1024700.0],["2025-04-07",15.4876,16.4992,15.187,15.7357,895400.0],["2025-04-08",16.2415,16.3522,15.3445,15.3636,845300.0],["2025-04-09",15.2586,16.7568,15.2395,16.566,1138800.0],["2025-04-10",16.2033,16.2558,15.6689,16.0602,664900.0],["2025-04-11",15.9171,16.294,15.7453,16.2129,676000.0],["2025-04-14",16.4133,16.8236,16.2701,16.7377,666100.0],["2025-04-15",16.69,17.0049,16.5278,16.5373,618600.0],["2025-04-16",16.4992,16.6995,16.356,16.566,651400.0],["2025-04-17",16.5469,16.7568,16.461,16.5182,486500.0],["2025-04-21",16.4037,16.4037,15.7835,16.0602,662100.0],["2025-04-22",16.2606,16.4753,16.1365,16.3751,310500.0],["2025-04-23",16.8331,16.9143,16.5469,16.7473,493000.0],["2025-04-24",16.7282,16.8331,16.6709,16.6805,831000.0],["2025-04-25",16.6995,17.1003,16.6805,17.0908,388600.0],["2025-04-28",17.0049,17.3866,17.0049,17.0812,494800.0],["2025-04-29",16.9858,17.2721,16.919,17.129,352700.0],["2025-04-30",16.9286,17.0145,16.6089,16.8999,408000.0],["2025-05-01",16.9095,17.1767,16.857,16.9286,262000.0],["2025-05-02",17.1958,17.4009,17.1003,17.2816,230800.0],["2025-05-05",17.0526,17.3294,17.0192,17.0812,294100.0],["2025-05-06",16.9286,17.1194,16.8522,16.919,310300.0],["2025-05-07",17.148,17.2196,16.9906,17.1099,375700.0],["2025-05-08",17.2912,17.7111,17.1862,17.6347,312400.0],["2025-05-09",17.6156,17.6729,17.4916,17.5488,277000.0],["2025-05-12",18.1882,18.1882,17.7111,17.9401,411500.0],["2025-05-13",17.3675,17.816,16.795,16.9858,870100.0],["2025-05-14",17.0049,17.8065,16.8427,17.0908,1532500.0],["2025-05-15",16.9954,17.2769,16.9572,17.253,528000.0],["2025-05-16",17.3103,17.5584,17.2196,17.5584,635100.0],["2025-05-19",17.253,17.6299,17.024,17.4916,490900.0],["2025-05-20",17.3771,17.6252,17.253,17.3484,451300.0],["2025-05-21",16.9954,17.253,16.8236,16.8236,520900.0],["2025-05-22",16.8045,17.1146,16.7473,16.9572,466300.0],["2025-05-23",16.6995,17.0908,16.6327,17.0145,427500.0],["2025-05-27",17.2339,17.4105,17.0765,17.3866,917100.0],["2025-05-28",17.4057,17.6538,17.2721,17.5202,835600.0],["2025-05-29",17.7397,18.1596,17.4534,17.9878,2249000.0],["2025-05-30",17.9019,17.9449,17.4534,17.7969,822100.0],["2025-06-02",17.7111,18.1309,17.5775,18.0451,671800.0],["2025-06-03",18.0737,18.2264,17.8542,18.1786,561700.0],["2025-06-04",18.15,18.546,18.15,18.36,781400.0],["2025-06-05",18.3981,18.7989,18.1977,18.3409,1721300.0],["2025-06-06",18.5222,18.6844,18.3218,18.4458,704900.0],["2025-06-09",18.5413,18.8943,18.3743,18.7607,760600.0],["2025-06-10",18.8562,19.0184,18.7035,19.0089,612700.0],["2025-06-11",19.0089,19.0947,18.7273,18.9134,603300.0],["2025-06-12",18.818,19.1043,18.7417,18.8466,777200.0],["2025-06-13",18.7607,18.9325,18.4458,18.7321,1953600.0],["2025-06-16",18.8569,19.2026,18.7513,19.1258,728100.0],["2025-06-17",18.9049,19.433,18.8857,19.001,883800.0],["2025-06-18",19.0682,19.3946,18.9721,19.001,947800.0],["2025-06-20",19.193,19.4618,19.0394,19.1162,1812100.0],["2025-06-23",19.0778,19.8267,18.977,19.8075,1006200.0],["2025-06-24",19.9515,20.0187,19.6394,19.8459,690100.0],["2025-06-25",19.8363,19.9611,19.6538,19.6538,868600.0],["2025-06-26",19.6538,20.0283,19.6538,19.8843,629300.0],["2025-06-27",19.9323,20.1531,19.8075,19.8939,805500.0],["2025-06-30",20.0859,20.1339,19.9131,20.0187,527600.0],["2025-07-01",19.9515,20.3643,19.7326,20.1531,559300.0],["2025-07-02",20.1435,20.3931,19.9515,20.3547,1024000.0],["2025-07-03",20.3643,20.4844,20.1867,20.3451,544600.0],["2025-07-07",20.2683,20.4027,20.0667,20.0955,591200.0],["2025-07-08",20.0571,20.2299,19.9707,20.0187,650400.0],["2025-07-09",20.1339,20.2779,19.9505,20.2395,449200.0],["2025-07-10",20.4796,20.5564,20.0955,20.3643,623200.0],["2025-07-11",20.3067,20.566,20.2539,20.5468,594100.0],["2025-07-14",20.5084,20.9308,20.5084,20.7772,1066200.0],["2025-07-15",20.758,20.8156,20.3979,20.5756,595900.0],["2025-07-16",20.6716,20.6812,20.3931,20.5948,811900.0],["2025-07-17",20.71,20.9164,20.5756,20.7964,785000.0],["2025-07-18",20.9116,20.9308,20.6332,20.6908,695500.0],["2025-07-21",20.7964,20.854,20.4892,20.5372,528700.0],["2025-07-22",20.6044,20.8636,20.542,20.7388,816200.0],["2025-07-23",20.8636,21.0844,20.6812,21.0364,1008100.0],["2025-07-24",20.902,21.046,20.83,20.8828,679400.0],["2025-07-25",20.9212,21.0028,20.8444,20.9308,489400.0],["2025-07-28",20.9596,20.9692,20.7484,20.806,434900.0],["2025-07-29",20.9884,20.9884,20.6908,20.7772,443600.0],["2025-07-30",20.758,20.9116,20.4507,20.5564,478300.0],["2025-07-31",20.4796,20.6716,20.4123,20.5276,449700.0],["2025-08-01",20.1243,20.2827,19.8363,19.8843,531800.0],["2025-08-04",19.9803,20.1819,19.8939,20.0955,424000.0],["2025-08-05",20.0283,20.1051,19.2026,19.433,686700.0],["2025-08-06",19.4426,19.6826,19.3562,19.673,426300.0],["2025-08-07",19.625,19.7355,18.7561,18.8953,661800.0],["2025-08-08",19.097,19.2266,18.9578,19.0874,580500.0],["2025-08-11",19.0874,19.4234,19.0442,19.3082,688200.0],["2025-08-12",18.7033,18.9578,17.0327,17.0999,2480900.0],["2025-08-13",17.1671,17.6952,16.8071,17.5224,1611900.0],["2025-08-14",17.3111,17.4263,17.0615,17.1767,1026200.0],["2025-08-15",17.1959,17.3447,16.9847,17.0999,703900.0],["2025-08-18",17.1383,17.3563,17.0423,17.2919,666800.0],["2025-08-19",17.3303,17.5224,17.2343,17.4167,719300.0],["2025-08-20",17.4744,17.4936,17.2535,17.4648,685700.0],["2025-08-21",17.3111,17.532,17.2727,17.3591,690800.0],["2025-08-22",17.484,18.0408,17.3591,17.7528,642500.0],["2025-08-25",17.7432,17.9304,17.5992,17.82,559000.0],["2025-08-26",17.8392,18.012,17.8008,18.012,706300.0],["2025-08-27",17.7816,18.0696,17.7816,17.9256,634300.0],["2025-08-28",17.9544,17.964,17.6568,17.9256,767100.0],["2025-08-29",17.9832,18.0216,17.7912,17.9544,849400.0],["2025-09-02",17.6088,17.9784,17.5848,17.8104,622800.0],["2025-09-03",17.8008,18.1176,17.772,17.9928,632500.0],["2025-09-04",17.9928,18.0984,17.724,17.8104,699200.0],["2025-09-05",17.9448,18.0408,17.7557,17.9928,573000.0],["2025-09-08",18.0408,18.0456,17.7048,17.916,846000.0],["2025-09-09",17.8872,18.2233,17.868,18.1752,850600.0],["2025-09-10",18.0504,18.2809,17.6952,18.0024,558800.0],["2025-09-11",18.0408,18.6649,18.0408,18.5209,725400.0],["2025-09-12",18.4633,18.5785,18.0984,18.3097,602800.0],["2025-09-15",18.3769,18.4825,18.1512,18.4633,698000.0],["2025-09-16",18.4246,18.8504,18.2407,18.8407,694600.0],["2025-09-17",18.9665,19.189,18.7439,18.8407,902400.0],["2025-09-18",18.9181,19.2374,18.8891,18.9084,787200.0],["2025-09-19",18.9762,19.0245,18.4584,18.4826,1440800.0],["2025-09-22",18.4052,18.5117,18.1633,18.3278,798000.0],["2025-09-23",18.4149,18.4943,17.9794,17.9988,731300.0],["2025-09-24",18.0085,18.1391,17.7278,17.7375,510100.0],["2025-09-25",17.6795,17.8924,17.6698,17.8246,575800.0],["2025-09-26",17.7762,18.0598,17.6891,17.7182,669000.0],["2025-09-29",17.7666,17.9601,17.4763,17.9407,630300.0],["2025-09-30",17.9794,18.0956,17.6117,17.7182,631500.0],["2025-10-01",17.5924,17.844,17.365,17.515,755300.0],["2025-10-02",17.515,17.6698,17.4085,17.5827,664800.0],["2025-10-03",17.6117,17.9988,17.6117,17.9504,610200.0],["2025-10-06",17.9891,18.3955,17.8682,18.202,829800.0],["2025-10-07",18.1827,18.3955,17.8536,18.0375,563700.0],["2025-10-08",18.0859,18.2262,17.9698,18.0762,479100.0],["2025-10-09",18.0665,18.1343,17.8198,17.8924,583400.0],["2025-10-10",17.9407,17.9794,17.4859,17.4859,641800.0],["2025-10-13",17.573,17.9601,17.5682,17.9311,486100.0],["2025-10-14",17.7666,18.3859,17.6988,18.1343,574700.0],["2025-10-15",18.1923,18.3085,17.9456,18.0472,472500.0],["2025-10-16",18.0375,18.0665,17.4956,17.5537,664000.0],["2025-10-17",17.6311,17.7956,17.5053,17.6891,702900.0],["2025-10-20",17.8827,18.1149,17.752,18.0956,524700.0],["2025-10-21",18.0085,18.2601,17.9794,18.1343,383500.0],["2025-10-22",18.1246,18.1923,17.7182,17.7666,473100.0],["2025-10-23",17.8827,17.9456,17.6601,17.8924,357600.0],["2025-10-24",18.0569,18.1827,17.8149,18.1052,373200.0],["2025-10-27",18.1923,18.2359,17.9601,18.0472,297400.0],["2025-10-28",18.0762,18.173,17.9069,17.9407,340800.0],["2025-10-29",17.902,17.9504,17.215,17.3505,622500.0],["2025-10-30",17.1859,17.4569,17.1134,17.2537,507900.0],["2025-10-31",17.1666,17.3311,17.0582,17.3021,568100.0],["2025-11-03",17.2247,17.8227,17.0118,17.0408,566100.0],["2025-11-04",17.0214,17.2247,16.9537,17.1376,421200.0],["2025-11-05",17.1279,17.3214,17.0021,17.2247,564600.0],["2025-11-06",17.2537,17.2537,16.7311,16.8473,426200.0],["2025-11-07",16.8086,17.0553,16.6634,16.7989,467500.0],["2025-11-10",16.8956,17.0892,16.6441,16.6828,784700.0],["2025-11-11",17.544,17.544,14.9603,14.9796,1181800.0],["2025-11-12",14.999,15.6377,14.6506,15.4732,1235100.0],["2025-11-13",15.2409,15.7344,15.1877,15.299,927600.0],["2025-11-14",15.1635,15.1635,14.6361,15.0184,685600.0],["2025-11-17",14.9506,14.9603,14.6603,14.6893,716500.0],["2025-11-18",14.6313,14.8006,14.5635,14.6506,404700.0],["2025-11-19",14.6119,14.9119,14.5974,14.728,650500.0],["2025-11-20",14.8829,15.1054,14.5926,14.641,726700.0],["2025-11-21",14.7087,15.4103,14.6119,15.2312,672000.0],["2025-11-24",15.1732,15.4828,15.0377,15.4248,840600.0],["2025-11-25",15.4538,15.7054,15.2409,15.2506,751900.0],["2025-11-26",15.2216,15.6038,15.1345,15.5506,844100.0],["2025-11-28",15.5603,15.7344,15.507,15.5796,438200.0],["2025-12-01",15.657,15.8796,15.6038,15.8118,674700.0],["2025-12-02",15.8118,15.8796,15.6377,15.7635,659000.0],["2025-12-03",15.8312,16.2376,15.7441,16.2279,675900.0],["2025-12-04",16.2279,16.3537,15.986,16.2957,623800.0],["2025-12-05",16.3054,16.3054,15.8409,15.8506,619800.0],["2025-12-08",15.9183,15.9522,15.6522,15.8409,892900.0],["2025-12-09",15.8409,16.286,15.8409,16.1989,571600.0],["2025-12-10",16.1505,16.3663,16.0344,16.2183,769300.0],["2025-12-11",16.2763,16.6828,16.257,16.5473,775500.0],["2025-12-12",16.6344,16.6586,16.2667,16.3054,863300.0],["2025-12-15",16.4215,16.4215,15.7006,15.7248,983500.0],["2025-12-16",15.7538,15.8312,15.5457,15.7248,879100.0],["2025-12-17",15.7052,15.9738,15.5441,15.5978,778200.0],["2025-12-18",15.8127,15.8586,15.5587,15.6076,716200.0],["2025-12-19",15.5587,15.7736,15.5392,15.7248,2962400.0],["2025-12-22",15.7541,16.0861,15.6662,15.6955,636600.0],["2025-12-23",15.7052,15.7931,15.2852,15.2852,677200.0],["2025-12-24",15.2462,15.5929,15.2462,15.5294,213900.0],["2025-12-26",15.4904,15.5148,15.3341,15.4806,483600.0],["2025-12-29",15.3536,15.5294,15.3048,15.4024,541200.0],["2025-12-30",15.3829,15.4415,15.2657,15.3243,668300.0],["2025-12-31",15.295,15.4708,15.2169,15.3634,583200.0],["2026-01-02",15.3829,15.4415,15.1632,15.3634,616900.0],["2026-01-05",15.2852,15.8322,15.2852,15.4903,510200.0],["2026-01-06",15.4513,15.7541,15.4024,15.7443,455700.0],["2026-01-07",15.7443,15.8224,15.1387,15.2364,513600.0],["2026-01-08",15.1094,15.798,15.1094,15.6466,571100.0],["2026-01-09",15.715,15.7541,15.3243,15.588,364000.0],["2026-01-12",15.6369,15.7541,15.4122,15.7345,284800.0],["2026-01-13",15.7736,15.922,15.6076,15.8908,409700.0],["2026-01-14",15.8322,16.0666,15.7345,15.8908,395300.0],["2026-01-15",15.9299,16.0178,15.7834,15.8322,366100.0],["2026-01-16",15.7541,15.7736,15.422,15.4415,501900.0],["2026-01-20",15.2071,15.6144,15.0411,15.2266,452700.0],["2026-01-21",15.2852,15.4904,15.2755,15.3731,309200.0],["2026-01-22",15.422,15.6466,15.3927,15.4903,375600.0],["2026-01-23",15.4513,15.4513,15.1094,15.2755,413600.0],["2026-01-26",15.2462,15.3341,14.7383,14.7969,405900.0],["2026-01-27",14.6699,14.8164,14.3867,14.4062,471300.0],["2026-01-28",14.4355,14.5088,13.9374,13.9862,446900.0],["2026-01-29",13.9862,14.2597,13.869,14.2011,554700.0],["2026-01-30",14.0839,14.1376,13.7811,14.0741,466800.0],["2026-02-02",14.0741,14.2402,13.9667,14.1327,746600.0],["2026-02-03",14.0839,14.1425,13.5077,13.9179,749000.0],["2026-02-04",13.9179,14.4258,13.9179,14.416,542200.0],["2026-02-05",14.3183,14.3281,13.7909,13.8495,396100.0],["2026-02-06",14.0058,14.0839,13.7811,13.9081,519700.0],["2026-02-09",13.9081,14.0448,13.7225,13.8886,274000.0],["2026-02-10",13.8104,14.1132,13.7567,13.8397,305800.0],["2026-02-11",13.8495,13.9862,13.4051,13.4393,482500.0],["2026-02-12",13.5272,13.6444,12.99,13.0291,452500.0],["2026-02-13",13.0877,13.2733,12.9705,12.9802,569700.0],["2026-02-17",13.0584,13.0975,12.6775,12.8142,563100.0],["2026-02-18",12.824,13.0877,12.7068,13.0682,366600.0],["2026-02-19",12.9705,13.1414,12.7898,13.1268,418100.0],["2026-02-20",13.0682,13.2733,12.863,12.8923,383900.0],["2026-02-23",12.9802,13.2098,12.36,12.3747,492600.0],["2026-02-24",11.818,12.2087,10.978,11.4761,1541800.0],["2026-02-25",11.5543,12.4626,11.3296,12.3942,1519900.0],["2026-02-26",12.4333,12.5114,11.7789,12.277,832700.0],["2026-02-27",12.1305,12.2087,11.8082,11.9157,586500.0],["2026-03-02",11.5543,11.945,11.5543,11.8571,627900.0],["2026-03-03",11.6031,11.8571,11.4175,11.4957,869700.0],["2026-03-04",11.4468,11.6812,11.2583,11.4859,720700.0],["2026-03-05",11.3882,11.6812,11.3589,11.6812,865300.0],["2026-03-06",11.4859,11.4859,11.0855,11.3199,764800.0],["2026-03-09",11.7985,11.8033,11.0757,11.7594,925500.0],["2026-03-10",11.6324,11.7057,11.2906,11.3101,685100.0],["2026-03-11",11.3003,11.5445,11.1783,11.5445,714000.0],["2026-03-12",11.3882,11.5347,11.0366,11.0757,869100.0],["2026-03-13",11.1929,11.3785,11.1148,11.2417,545800.0],["2026-03-16",11.3882,11.5152,11.3296,11.4078,551400.0],["2026-03-17",11.4869,11.7481,11.4721,11.5067,500900.0],["2026-03-18",11.3781,11.4919,11.2198,11.2495,649700.0],["2026-03-19",11.1208,11.3088,10.7053,10.9625,1130400.0],["2026-03-20",10.9823,11.0714,10.6954,10.7251,2336900.0],["2026-03-23",10.9823,11.0021,10.636,10.7647,1006500.0],["2026-03-24",10.636,10.6756,10.3491,10.5272,1266000.0],["2026-03-25",10.8636,11.4375,10.7993,11.2396,1321900.0],["2026-03-26",11.1703,11.2396,10.6905,10.9032,574800.0],["2026-03-27",10.7647,10.7943,10.5322,10.6261,639400.0],["2026-03-30",10.7152,11.0219,10.6558,10.9625,580500.0],["2026-03-31",11.1406,11.388,11.0021,11.2495,681200.0],["2026-04-01",11.3484,11.5305,11.2049,11.3187,594800.0],["2026-04-02",11.1505,11.8431,11.111,11.8134,613200.0],["2026-04-06",11.7739,12.1696,11.665,12.0311,579600.0],["2026-04-07",11.9124,12.229,11.8332,12.0905,528400.0],["2026-04-08",12.5258,12.6544,12.0608,12.0707,706500.0],["2026-04-09",11.9717,12.3675,11.9025,12.3378,632900.0],["2026-04-10",12.3972,12.4615,12.1993,12.3279,505600.0],["2026-04-13",12.2092,12.7138,12.1498,12.5456,505800.0],["2026-04-14",12.4961,12.7731,12.4961,12.6544,539300.0],["2026-04-15",12.7435,13.0502,12.6841,12.9018,547300.0],["2026-04-16",12.8721,13.0106,12.7781,12.8622,428500.0],["2026-04-17",13.0205,13.3569,12.9314,12.9413,541600.0],["2026-04-20",12.882,13.0799,12.8434,13.0403,369700.0],["2026-04-21",13.2184,13.3025,12.694,12.694,518300.0],["2026-04-22",12.8127,13.0155,12.7088,12.971,519700.0],["2026-04-23",12.9314,13.0848,12.7187,12.9314,470400.0],["2026-04-24",12.9809,13.1788,12.8226,13.0898,501300.0],["2026-04-27",13.0996,13.436,12.8681,13.0205,605100.0],["2026-04-28",13.0898,13.4756,13.0898,13.4558,558100.0],["2026-04-29",13.159,13.3767,13.1491,13.2678,421100.0],["2026-04-30",13.2777,13.4756,13.2678,13.3668,480200.0],["2026-05-01",13.4558,13.7032,13.2876,13.5251,544000.0],["2026-05-04",13.4459,13.5943,13.2332,13.3272,642200.0],["2026-05-05",13.347,13.6191,13.3074,13.5251,504000.0],["2026-05-06",13.6141,13.723,13.4459,13.5845,489500.0],["2026-05-07",13.6636,13.911,13.624,13.8417,595500.0],["2026-05-08",13.7823,14.3166,13.717,14.0396,527600.0],["2026-05-11",13.9802,14.0792,13.6834,13.6933,465400.0],["2026-05-12",14.6728,14.6728,12.4565,13.2975,1029700.0],["2026-05-13",13.4064,13.4064,12.9958,13.1986,562600.0],["2026-05-14",13.2975,13.3668,12.971,12.9809,431800.0],["2026-05-15",12.8622,13.0749,12.6643,13.0106,325100.0],["2026-05-18",12.8721,13.2283,12.7633,13.0898,307100.0],["2026-05-19",13.0799,13.2876,12.9166,13.1689,276200.0],["2026-05-20",13.1491,13.2876,12.9908,13.2678,392000.0],["2026-05-21",13.0996,13.4163,12.9216,13.3965,386500.0],["2026-05-22",13.4459,13.8269,13.4459,13.7131,429700.0],["2026-05-26",13.8021,14.2473,13.6537,14.1781,429200.0],["2026-05-27",14.2078,14.5046,14.1237,14.4353,581100.0],["2026-05-28",14.3562,14.7124,14.3166,14.6926,346500.0],["2026-05-29",14.6431,15.0587,14.5739,14.6728,735300.0],["2026-06-01",14.5343,14.7223,14.0198,14.5936,426800.0],["2026-06-02",14.4353,14.6827,14.0989,14.6035,378500.0],["2026-06-03",14.3958,14.4155,13.8813,14.0989,321900.0],["2026-06-04",14.2572,14.6184,14.1435,14.2869,532000.0],["2026-06-05",14.2572,14.4304,14.0693,14.2869,296500.0],["2026-06-08",14.3958,14.6332,14.0396,14.0693,459900.0],["2026-06-09",14.1583,14.3166,13.7724,14.0693,369100.0],["2026-06-10",14.1385,14.2671,13.9951,14.1781,329100.0],["2026-06-11",14.188,14.5442,14.0792,14.4947,294300.0],["2026-06-12",14.0989,14.277,13.5943,14.2671,426900.0],["2026-06-15",14.3958,14.465,13.9406,14.0,463900.0],["2026-06-16",14.02,14.31,13.86,14.04,539000.0],["2026-06-17",14.04,14.26,13.76,13.79,553100.0],["2026-06-18",13.89,14.03,13.53,13.68,936100.0],["2026-06-22",13.68,13.81,13.19,13.33,667500.0],["2026-06-23",13.35,13.975,13.14,13.79,619200.0],["2026-06-24",13.86,14.165,13.795,13.99,367300.0],["2026-06-25",13.99,14.23,13.8,13.95,399200.0],["2026-06-26",13.89,14.55,13.874,14.49,1293400.0],["2026-06-29",14.51,14.52,14.265,14.49,348259.0],["2026-07-01",14.51,14.9,14.3,14.84,539572.537243],["2026-07-02",14.73,14.91,14.485,14.72,317435.413072],["2026-07-06",14.65,14.75,14.335,14.38,282733.018053],["2026-07-07",14.51,14.68,14.34,14.44,419971.015198],["2026-07-08",14.4,14.4,14.1,14.26,270566.79452],["2026-07-09",14.26,14.5,14.26,14.41,298208.436003],["2026-07-10",14.51,14.7291,14.32,14.59,332618.223365],["2026-07-13",14.65,15.1,14.6,14.89,515496.38752],["2026-07-14",14.82,14.95,14.68,14.87,434409.07212],["2026-07-15",14.81,15.225,14.63,15.19,688765.084611],["2026-07-16",15.2,15.38,15.1,15.27,516896.73708],["2026-07-17",15.19,15.42,14.83,14.95,396610.16605],["2026-07-20",14.94,14.94,14.44,14.71,383238.239211],["2026-07-21",14.54,14.83,14.42,14.79,267181.832743],["2026-07-22",14.87,14.87,14.47,14.81,559374.855285],["2026-07-23",14.62,14.62,14.22,14.36,467856.14867],["2026-07-24",14.38,14.74,14.335,14.73,311530.914594],["2026-07-27",14.93,15.13,14.69,14.79,354842.22436],["2026-07-28",14.93,15.31,14.8,15.13,625734.95763],["2026-07-29",15.14,15.25,14.83,14.85,434441.043064],["2026-07-30",14.94,14.94,14.45,14.71,268938.54063],["2026-07-31",14.63,14.675,14.35,14.55,364975.229211],["2026-08-03",14.73,14.9903,14.65,14.9,362991.090495],["2026-08-04",15,15.06,14.78,15.03,562808.734656],["2026-08-05",15.09,15.115,14.79,14.89,524586.029994],["2026-08-06",14.88,14.92,14.72,14.84,492388.499487],["2026-08-07",14.81,14.99,14.71,14.78,300137.76658],["2026-08-10",14.75,14.805,14.49,14.65,374844.274426],["2026-08-11",15.06,15.2,14.02,14.84,894323.770055],["2026-08-12",14.79,15.14,14.56,15.02,663733.408617],["2026-08-13",15.14,15.745,14.97,15.56,821902.560921]]}