{"t":"CTRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-29",3.9192,3.9192,3.9192,3.9192,100.0],["2014-05-30",3.9775,4.7058,3.9775,4.7058,2100.0],["2014-06-02",4.7058,4.9299,4.7058,4.8402,145700.0],["2014-06-03",4.7999,5.0072,4.5848,4.6296,3111000.0],["2014-06-04",4.4951,4.6274,3.8274,3.8946,869000.0],["2014-06-05",3.8856,4.1433,3.7758,4.0559,190800.0],["2014-06-06",4.0963,4.1433,3.9148,3.9596,177200.0],["2014-06-09",3.9596,4.0111,3.8655,3.8812,186200.0],["2014-06-10",3.8431,3.8655,3.7758,3.8094,240500.0],["2014-06-11",3.8094,3.9349,3.7534,3.7781,123900.0],["2014-06-12",3.7512,3.787,3.6571,3.74,240100.0],["2014-06-13",3.7736,3.9215,3.684,3.8655,80300.0],["2014-06-16",3.8655,4.0048,3.7579,3.9417,85000.0],["2014-06-17",3.9618,4.0896,3.8229,4.0335,116500.0],["2014-06-18",4.0246,4.0985,3.8767,4.0783,76000.0],["2014-06-19",4.1142,4.1478,4.038,4.094,179100.0],["2014-06-20",4.1321,4.3114,4.0918,4.2845,348500.0],["2014-06-23",4.3293,4.3898,4.1904,4.2262,121100.0],["2014-06-24",4.2419,4.3002,4.2038,4.215,156900.0],["2014-06-25",4.1994,4.3029,4.094,4.2935,89300.0],["2014-06-26",4.2755,4.3047,4.1545,4.2621,57600.0],["2014-06-27",4.2307,4.3226,4.1725,4.3159,238100.0],["2014-06-30",4.3204,4.4526,4.2599,4.4369,167300.0],["2014-07-01",4.475,4.5265,4.4324,4.4414,294900.0],["2014-07-02",4.4414,4.5265,4.3853,4.4391,154900.0],["2014-07-03",4.4571,4.5153,4.336,4.4593,32600.0],["2014-07-07",4.4503,4.5164,4.3349,4.3764,134100.0],["2014-07-08",4.3809,4.4683,4.168,4.2845,118300.0],["2014-07-09",4.289,4.3248,4.1725,4.2576,67500.0],["2014-07-10",4.1769,4.2576,4.038,4.1523,123000.0],["2014-07-11",4.1366,4.1456,4.047,4.0783,93300.0],["2014-07-14",4.1232,4.1545,4.0403,4.0828,120600.0],["2014-07-15",4.0627,4.1456,3.9215,3.9417,75300.0],["2014-07-16",3.9708,4.1335,3.852,3.9618,102900.0],["2014-07-17",3.9305,3.9789,3.8319,3.9125,109000.0],["2014-07-18",3.8744,4.103,3.8744,4.0358,98700.0],["2014-07-21",3.9887,4.0739,3.9215,3.9753,76800.0],["2014-07-22",4.0223,4.0335,3.9417,4.0022,75800.0],["2014-07-23",3.9977,4.029,3.9327,3.9663,59100.0],["2014-07-24",3.9753,4.0335,3.9327,3.9417,59400.0],["2014-07-25",3.9215,3.9708,3.9215,3.9618,103900.0],["2014-07-28",3.9506,4.0313,3.9461,3.991,80000.0],["2014-07-29",3.9887,4.0246,3.8991,3.9192,223800.0],["2014-07-30",3.9327,4.0066,3.8767,3.8834,58100.0],["2014-07-31",3.8767,3.9954,3.8139,3.8229,118600.0],["2014-08-01",3.8341,3.8778,3.675,3.731,105200.0],["2014-08-04",3.7601,3.8722,3.6078,3.6548,119900.0],["2014-08-05",3.6369,3.7333,3.377,3.4644,157700.0],["2014-08-06",3.4397,3.5311,3.3658,3.4039,48300.0],["2014-08-07",3.4285,3.4554,3.2873,3.4128,112300.0],["2014-08-08",3.4106,3.4531,3.2739,3.4263,62600.0],["2014-08-11",3.4352,3.5271,3.3478,3.4128,79700.0],["2014-08-12",3.4061,3.4912,3.3658,3.4576,61700.0],["2014-08-13",3.4016,3.5697,3.4016,3.5137,60500.0],["2014-08-14",3.5854,3.7601,3.5786,3.6212,91400.0],["2014-08-15",3.6862,3.7938,3.6302,3.7848,104200.0],["2014-08-18",3.8341,3.9215,3.7669,3.8879,79200.0],["2014-08-19",3.8812,3.9775,3.8812,3.9461,229900.0],["2014-08-20",3.926,4.0111,3.9237,3.9506,39400.0],["2014-08-21",3.9394,4.0111,3.8991,3.9215,73000.0],["2014-08-22",3.9036,3.9977,3.8946,3.9394,71600.0],["2014-08-25",3.9708,3.9708,3.8655,3.9215,53800.0],["2014-08-26",3.9125,3.9775,3.8879,3.926,57300.0],["2014-08-27",3.8789,3.9506,3.8789,3.9237,76700.0],["2014-08-28",3.9058,3.9753,3.9013,3.9461,83300.0],["2014-08-29",3.9685,3.9753,3.9125,3.9148,74200.0],["2014-09-02",3.9327,3.9685,3.8789,3.9148,113100.0],["2014-09-03",3.9215,3.9753,3.8543,3.8812,65300.0],["2014-09-04",3.973,3.973,3.8834,3.8879,36800.0],["2014-09-05",3.8632,3.926,3.8576,3.8901,37400.0],["2014-09-08",3.8722,3.9618,3.8722,3.9506,46700.0],["2014-09-09",3.9349,3.9663,3.852,3.8677,29800.0],["2014-09-10",3.8565,3.9417,3.8565,3.9148,63300.0],["2014-09-11",3.8901,3.9327,3.7467,3.8162,57800.0],["2014-09-12",3.8207,3.8341,3.6728,3.7176,43700.0],["2014-09-15",3.7086,3.7646,3.5674,3.5697,29900.0],["2014-09-16",3.5495,3.5854,3.4599,3.4644,169500.0],["2014-09-17",3.4688,3.5966,3.3075,3.3904,349600.0],["2014-09-18",3.3971,3.4823,3.3433,3.4195,227300.0],["2014-09-19",3.4285,3.5495,3.3658,3.4285,418300.0],["2014-09-22",3.3882,3.4464,3.3433,3.3926,154500.0],["2014-09-23",3.3658,3.4173,3.2963,3.3232,165000.0],["2014-09-24",3.3254,3.3411,3.2716,3.2896,79800.0],["2014-09-25",3.2941,3.2941,3.1849,3.2515,69700.0],["2014-09-26",3.247,3.2985,3.1887,3.2067,221000.0],["2014-09-29",3.1798,3.2492,3.1374,3.2044,125600.0],["2014-09-30",3.1955,3.2246,3.1394,3.2044,189500.0],["2014-10-01",3.1932,3.2156,3.126,3.1596,100300.0],["2014-10-02",3.2089,3.2156,3.1372,3.1686,47800.0],["2014-10-03",3.2134,3.2134,3.1484,3.1574,60700.0],["2014-10-06",3.1551,3.1618,3.1148,3.1372,38300.0],["2014-10-07",3.1193,3.1596,3.0924,3.1058,37400.0],["2014-10-08",3.1036,3.1215,3.0274,3.1013,76000.0],["2014-10-09",3.0901,3.0991,3.0319,3.0655,71800.0],["2014-10-10",3.0431,3.0812,3.0027,3.0095,117600.0],["2014-10-13",3.0027,3.1663,3.0027,3.1417,143800.0],["2014-10-14",3.1574,3.3501,3.1372,3.2828,153100.0],["2014-10-15",3.2515,3.2716,3.2201,3.2515,139600.0],["2014-10-16",3.0946,3.2828,3.0924,3.2246,96300.0],["2014-10-17",3.4733,3.5753,3.2313,3.2896,210200.0],["2014-10-20",3.2985,3.3814,3.2425,3.3142,145300.0],["2014-10-21",3.3187,3.3926,3.2627,3.2918,247900.0],["2014-10-22",3.3299,3.3299,3.238,3.2828,463100.0],["2014-10-23",3.303,3.331,3.1618,3.1798,268500.0],["2014-10-24",3.1887,3.2985,3.0274,3.1618,295500.0],["2014-10-27",3.1842,3.1842,3.0722,3.1305,184500.0],["2014-10-28",3.1596,3.2716,3.1193,3.247,314700.0],["2014-10-29",5.3551,5.4984,5.3098,5.4494,269500.0],["2014-10-30",5.4494,5.6756,5.4494,5.5964,97800.0],["2014-10-31",5.8227,6.0301,5.6417,5.8567,630900.0],["2014-11-03",5.9019,6.0716,5.7888,5.9132,381400.0],["2014-11-04",5.7812,6.0075,5.7548,5.9849,280800.0],["2014-11-05",6.015,6.0452,5.966,6.0075,71600.0],["2014-11-06",5.9924,6.0301,5.9396,5.9962,442200.0],["2014-11-07",5.9962,6.0377,5.8868,5.9924,113100.0],["2014-11-10",6.015,6.0264,5.8906,6.015,102100.0],["2014-11-11",5.9924,6.0264,5.9434,5.9585,165500.0],["2014-11-12",5.9208,6.0226,5.8963,6.0075,88600.0],["2014-11-13",5.9811,5.9811,5.9321,5.9509,92900.0],["2014-11-14",5.9321,5.9962,5.9283,5.966,55400.0],["2014-11-17",5.9849,5.9849,5.8001,5.8416,99700.0],["2014-11-18",5.8453,5.9208,5.8189,5.8416,80700.0],["2014-11-19",5.8567,5.917,5.8265,5.8265,74700.0],["2014-11-20",5.8265,5.9359,5.8265,5.8604,77400.0],["2014-11-21",5.9208,5.9208,5.8453,5.8717,89300.0],["2014-11-24",5.9208,5.9208,5.8717,5.9019,176900.0],["2014-11-25",5.9057,5.9057,5.8363,5.8529,142700.0],["2014-11-26",6.0188,6.098,5.9396,6.0678,285300.0],["2014-11-28",6.1093,6.181,6.0716,6.098,66700.0],["2014-12-01",6.1621,6.2975,6.1018,6.1546,165600.0],["2014-12-02",6.1961,6.2866,6.1546,6.2602,231500.0],["2014-12-03",6.2979,6.7089,6.2979,6.675,169800.0],["2014-12-04",6.6901,6.7881,6.5996,6.7731,117800.0],["2014-12-05",6.8221,6.9578,6.7844,6.8522,181200.0],["2014-12-08",6.9013,6.9654,6.8636,6.9126,164500.0],["2014-12-09",6.8862,6.9013,6.6524,6.7127,190700.0],["2014-12-10",6.7316,6.9729,6.7316,6.9314,351300.0],["2014-12-11",6.8926,6.9813,6.4989,6.7595,787600.0],["2014-12-12",7.3085,7.3085,6.7651,6.7984,189700.0],["2014-12-15",6.8094,6.9703,6.7096,6.9259,316600.0],["2014-12-16",6.937,6.9758,6.5599,6.6653,213100.0],["2014-12-17",6.6542,6.7873,6.5876,6.7817,262900.0],["2014-12-18",6.754,6.9758,6.6364,6.8261,329800.0],["2014-12-19",6.8095,6.876,6.2771,6.3492,1527500.0],["2014-12-22",6.4324,6.632,6.3769,6.6209,318600.0],["2014-12-23",6.6486,6.9813,6.6486,6.7984,246500.0],["2014-12-24",6.7762,6.8205,6.7096,6.7817,104000.0],["2014-12-26",6.7651,7.0923,6.7651,7.0812,206500.0],["2014-12-29",7.1344,7.2464,7.1288,7.1456,150400.0],["2014-12-30",7.1008,7.1456,7.0224,7.028,182500.0],["2014-12-31",7.0448,7.0784,6.8936,6.9048,274000.0],["2015-01-02",6.9552,6.9552,6.6976,6.7144,142500.0],["2015-01-05",6.6752,6.804,6.5296,6.5632,170300.0],["2015-01-06",6.608,6.6752,6.44,6.496,205700.0],["2015-01-07",6.5688,6.6696,6.524,6.6472,113200.0],["2015-01-08",6.7088,6.72,6.6136,6.6696,134900.0],["2015-01-09",6.6864,6.9048,6.552,6.5576,109400.0],["2015-01-12",6.5408,6.6416,6.5016,6.6248,196100.0],["2015-01-13",6.6472,6.7536,6.4512,6.5408,247900.0],["2015-01-14",6.4848,6.6192,6.4848,6.4904,180900.0],["2015-01-15",6.496,6.5296,6.3672,6.44,133200.0],["2015-01-16",6.4064,6.4848,6.2272,6.272,167900.0],["2015-01-20",6.3,6.5128,6.244,6.2664,141200.0],["2015-01-21",6.2496,6.3336,6.2272,6.2944,106200.0],["2015-01-22",6.328,6.5744,6.272,6.5184,328000.0],["2015-01-23",6.5408,6.8152,6.5296,6.7368,181400.0],["2015-01-26",6.776,7.0336,6.5968,7.0224,139900.0],["2015-01-27",6.9216,6.9776,6.72,6.8712,145700.0],["2015-01-28",7.028,7.4928,7.0168,7.308,324700.0],["2015-01-29",7.4368,7.9072,7.392,7.728,276700.0],["2015-01-30",7.6496,7.9856,7.4872,7.5488,908700.0],["2015-02-02",7.5992,7.868,7.4592,7.8288,210800.0],["2015-02-03",7.812,8.3328,7.812,8.2768,200800.0],["2015-02-04",8.2656,8.3608,7.98,8.2208,308100.0],["2015-02-05",8.2768,8.2824,7.9912,8.1704,149200.0],["2015-02-06",8.1312,8.1312,7.7056,7.7224,145500.0],["2015-02-09",7.7112,7.728,7.4368,7.4592,79800.0],["2015-02-10",7.4704,7.4704,7.224,7.2744,107900.0],["2015-02-11",7.308,7.3808,7.1904,7.3192,98300.0],["2015-02-12",7.2352,7.4648,7.2352,7.392,80600.0],["2015-02-13",7.4368,7.6888,7.336,7.5376,143900.0],["2015-02-17",7.5824,7.6048,7.3472,7.364,100800.0],["2015-02-18",7.2576,7.644,7.2576,7.6272,155300.0],["2015-02-19",7.5768,7.6104,7.3864,7.4368,166000.0],["2015-02-20",7.4536,7.4536,7.28,7.364,269400.0],["2015-02-23",7.3024,7.4536,7.3024,7.3752,180200.0],["2015-02-24",7.392,7.4144,7.308,7.3528,76900.0],["2015-02-25",7.308,7.3696,7.2856,7.2856,62200.0],["2015-02-26",7.2856,7.3416,7.14,7.1624,135700.0],["2015-02-27",7.14,7.2408,7.112,7.1176,151300.0],["2015-03-02",7.1232,7.588,7.1232,7.5656,216000.0],["2015-03-03",7.6608,7.728,7.4536,7.5992,160800.0],["2015-03-04",7.6272,7.6328,7.504,7.5096,112900.0],["2015-03-05",7.4984,7.56,7.1736,7.2408,128200.0],["2015-03-06",7.224,7.2632,6.8712,6.888,155000.0],["2015-03-09",6.9552,6.9776,6.7648,6.8376,138500.0],["2015-03-10",6.776,6.8824,6.72,6.8544,132500.0],["2015-03-11",6.8656,6.9608,6.7816,6.944,90400.0],["2015-03-12",7.0,7.336,6.9776,7.3192,71400.0],["2015-03-13",7.336,7.336,7.084,7.224,69200.0],["2015-03-16",7.2464,7.3528,7.1848,7.3192,75700.0],["2015-03-17",7.28,7.3248,6.888,7.1568,119900.0],["2015-03-18",7.1568,7.252,6.832,7.224,116600.0],["2015-03-19",7.168,7.5768,7.168,7.3976,122300.0],["2015-03-20",7.4256,7.6328,7.28,7.6216,389000.0],["2015-03-23",7.5992,8.0528,7.5992,8.0416,146400.0],["2015-03-24",7.9968,8.1144,7.9576,8.0024,100300.0],["2015-03-25",7.9744,8.0584,7.812,7.8904,82300.0],["2015-03-26",7.8624,7.8624,7.5152,7.8064,146600.0],["2015-03-27",7.795,7.8517,7.6647,7.7497,54400.0],["2015-03-30",7.7497,7.829,7.6817,7.8177,69900.0],["2015-03-31",7.744,7.795,7.5911,7.6817,93300.0],["2015-04-01",7.6591,7.9367,7.5741,7.931,96300.0],["2015-04-02",7.9027,8.1293,7.8177,8.0726,100000.0],["2015-04-06",8.0726,8.1179,7.8857,7.9933,55100.0],["2015-04-07",8.016,8.016,7.6931,7.744,54200.0],["2015-04-08",7.7044,7.9253,7.7044,7.9083,80400.0],["2015-04-09",7.8857,7.948,7.6024,7.6251,51600.0],["2015-04-10",7.6364,7.795,7.5968,7.6307,55400.0],["2015-04-13",7.6364,7.7231,7.4778,7.5401,73300.0],["2015-04-14",7.5231,7.7667,7.4665,7.6081,79200.0],["2015-04-15",7.6761,7.7554,7.4891,7.5231,71600.0],["2015-04-16",7.5401,7.6647,7.4495,7.5628,124400.0],["2015-04-17",7.5118,7.6364,7.4835,7.5911,75500.0],["2015-04-20",7.6024,7.7044,7.5242,7.6874,91200.0],["2015-04-21",7.6874,7.7928,7.5911,7.7214,63200.0],["2015-04-22",7.6591,7.7095,7.5458,7.5854,57100.0],["2015-04-23",7.5571,7.7101,7.5231,7.6307,54800.0],["2015-04-24",7.6591,7.727,7.5854,7.6477,44800.0],["2015-04-27",7.6477,7.812,7.5854,7.5968,52500.0],["2015-04-28",7.5911,7.7384,7.5231,7.6194,82300.0],["2015-04-29",7.5458,7.5684,7.3702,7.3928,103800.0],["2015-04-30",7.3702,7.3871,7.0019,7.0756,136500.0],["2015-05-01",7.0699,7.1832,7.0218,7.0982,105500.0],["2015-05-04",7.0756,7.2682,6.9566,7.2115,96500.0],["2015-05-05",7.1492,7.2172,7.0246,7.1096,153200.0],["2015-05-06",7.0642,7.0642,6.9623,7.0416,93500.0],["2015-05-07",7.0189,7.1266,6.9623,7.0246,104800.0],["2015-05-08",7.0756,7.1889,6.8376,6.8546,56200.0],["2015-05-11",6.849,6.9396,6.7753,6.8263,122000.0],["2015-05-12",6.849,7.0699,6.7243,7.0303,97900.0],["2015-05-13",7.4155,7.4155,6.9821,7.3418,91300.0],["2015-05-14",7.3928,7.9027,7.3645,7.795,132400.0],["2015-05-15",7.812,7.812,7.5741,7.7384,56100.0],["2015-05-18",7.6761,7.6761,7.3418,7.3758,95800.0],["2015-05-19",7.3758,7.5061,7.2625,7.3022,80200.0],["2015-05-20",7.3532,7.3928,7.3022,7.3588,50100.0],["2015-05-21",7.3248,7.3928,7.2625,7.3078,75900.0],["2015-05-22",7.2795,7.4098,7.2795,7.3022,67600.0],["2015-05-26",7.2795,7.3277,7.1096,7.2229,145600.0],["2015-05-27",7.2512,7.4608,7.1917,7.3985,71000.0],["2015-05-28",7.4381,7.5458,7.3135,7.4891,56800.0],["2015-05-29",7.4835,7.5231,7.3588,7.3871,78200.0],["2015-06-01",7.3871,7.4041,7.2512,7.3362,39700.0],["2015-06-02",7.3192,7.3985,7.2399,7.3362,45500.0],["2015-06-03",7.3702,7.5061,7.3418,7.4721,51600.0],["2015-06-04",7.4665,7.4665,7.2908,7.3475,53200.0],["2015-06-05",7.2738,7.2795,6.9339,6.9793,138400.0],["2015-06-08",6.9906,7.0642,6.9396,6.9906,60600.0],["2015-06-09",6.9566,7.0472,6.9396,6.9906,58300.0],["2015-06-10",7.0416,7.1096,6.9736,7.0019,93400.0],["2015-06-11",7.0019,7.0472,6.9396,6.9453,529000.0],["2015-06-12",6.9396,7.3248,6.9339,7.2795,75700.0],["2015-06-15",7.2229,7.3871,7.0756,7.3135,77100.0],["2015-06-16",7.3362,7.5004,7.2682,7.4381,72600.0],["2015-06-17",7.4778,7.4778,7.1152,7.3985,89700.0],["2015-06-18",7.3985,7.744,7.3985,7.6137,152400.0],["2015-06-19",7.6534,7.7384,7.5259,7.727,221200.0],["2015-06-22",7.7214,7.8573,7.7157,7.7667,107000.0],["2015-06-23",7.7724,7.7724,7.4608,7.5174,59100.0],["2015-06-24",7.5231,7.5854,7.2625,7.3078,74900.0],["2015-06-25",7.2682,7.4665,7.2682,7.4268,91100.0],["2015-06-26",7.4669,7.5472,7.3178,7.4784,411100.0],["2015-06-29",7.4383,7.4899,7.2892,7.3178,106700.0],["2015-06-30",7.3981,7.3981,7.2031,7.2662,123100.0],["2015-07-01",7.3006,7.5587,7.2777,7.5472,96400.0],["2015-07-02",7.5415,7.5931,7.0884,7.1573,80000.0],["2015-07-06",7.1573,7.2203,7.0827,7.1859,56500.0],["2015-07-07",7.1802,7.3121,7.1389,7.2949,64300.0],["2015-07-08",7.2605,7.3637,7.054,7.3178,107300.0],["2015-07-09",7.444,7.7308,7.4039,7.6677,121200.0],["2015-07-10",7.725,7.8283,7.4555,7.7996,98000.0],["2015-07-13",7.6734,7.8799,7.6275,7.6791,76300.0],["2015-07-14",7.6963,7.8856,7.6333,7.8569,68700.0],["2015-07-15",7.8455,7.8455,7.6619,7.7136,34300.0],["2015-07-16",7.7308,7.8827,7.725,7.8684,54700.0],["2015-07-17",7.8627,7.9372,7.7537,7.9085,51100.0],["2015-07-20",7.9143,7.92,7.6906,7.8397,58200.0],["2015-07-21",7.8627,7.9888,7.6447,7.7365,62600.0],["2015-07-22",7.7078,7.8569,7.6562,7.6677,50100.0],["2015-07-23",7.7365,7.7365,7.3981,7.4268,56100.0],["2015-07-24",7.4039,7.4612,7.2433,7.3293,70300.0],["2015-07-27",7.3236,7.7078,7.3236,7.553,62700.0],["2015-07-28",7.639,7.639,7.272,7.3523,70000.0],["2015-07-29",7.3178,7.358,7.2289,7.249,90800.0],["2015-07-30",7.2433,7.3006,7.1286,7.1458,84900.0],["2015-07-31",7.2031,7.4555,7.1286,7.444,77900.0],["2015-08-03",7.4153,7.4383,7.2261,7.2834,46600.0],["2015-08-04",7.358,7.358,7.1917,7.2375,52600.0],["2015-08-05",7.2375,7.3178,7.0942,7.1401,51600.0],["2015-08-06",7.1229,7.1229,6.7925,6.9451,83600.0],["2015-08-07",6.9451,7.1859,6.8074,7.0598,99200.0],["2015-08-10",6.7902,6.8246,6.5035,6.6755,203900.0],["2015-08-11",6.5952,6.5952,6.3257,6.4691,138100.0],["2015-08-12",6.3544,6.8189,6.211,6.3372,399500.0],["2015-08-13",5.9816,6.1995,5.9644,6.1823,6791800.0],["2015-08-14",6.1823,6.4576,6.1307,6.4289,604400.0],["2015-08-17",6.4174,6.5838,6.3486,6.5838,390900.0],["2015-08-18",6.6067,6.8418,6.5494,6.7386,685600.0],["2015-08-19",6.7042,6.968,6.5723,6.8877,403400.0],["2015-08-20",6.8648,6.9852,6.7386,6.9279,687100.0],["2015-08-21",6.8361,6.9909,6.8361,6.8992,505200.0],["2015-08-24",6.6526,6.6583,6.3773,6.6583,666600.0],["2015-08-25",6.9107,6.9107,6.5092,6.6755,1315900.0],["2015-08-26",6.773,6.8074,6.4117,6.6067,425300.0],["2015-08-27",6.6468,6.7214,6.4576,6.578,425400.0],["2015-08-28",6.5321,6.6813,6.4117,6.492,506400.0],["2015-08-31",6.4576,6.5608,6.3429,6.4289,2231000.0],["2015-09-01",6.3658,6.4117,6.1708,6.2339,384200.0],["2015-09-02",6.2569,6.3601,6.0504,6.3544,452700.0],["2015-09-03",6.3142,6.5666,6.3142,6.4117,370900.0],["2015-09-04",6.3257,6.3888,6.1708,6.2741,372300.0],["2015-09-08",6.3544,6.3773,6.2798,6.3142,294100.0],["2015-09-09",6.3601,6.3888,6.211,6.2454,329800.0],["2015-09-10",6.2454,6.5092,6.2339,6.4519,289600.0],["2015-09-11",6.3888,6.406,6.1708,6.3314,278000.0],["2015-09-14",6.3716,6.5838,6.3716,6.5608,292700.0],["2015-09-15",6.5035,6.6411,6.4691,6.5494,523700.0],["2015-09-16",6.5493,6.7386,6.5264,6.6526,251200.0],["2015-09-17",6.6755,6.8648,6.6468,6.8017,246400.0],["2015-09-18",6.6985,6.9336,6.6985,6.8992,718600.0],["2015-09-21",6.9336,7.0013,6.796,6.8361,213900.0],["2015-09-22",6.8132,6.8533,6.6526,6.6698,181000.0],["2015-09-23",6.6985,6.7673,6.6296,6.7042,142400.0],["2015-09-24",6.7443,6.8304,6.6985,6.8189,228200.0],["2015-09-25",6.8762,6.9451,6.781,6.8762,271200.0],["2015-09-28",6.8414,6.8588,6.5333,6.5682,250000.0],["2015-09-29",6.5566,6.6728,6.5159,6.5333,196100.0],["2015-09-30",6.5507,6.6263,6.4694,6.5972,479600.0],["2015-10-01",6.6147,6.6647,6.3531,6.3967,330400.0],["2015-10-02",6.3357,6.4205,6.2601,6.4112,322700.0],["2015-10-05",6.4461,6.5798,6.4403,6.4752,249100.0],["2015-10-06",6.4868,6.5798,6.3706,6.5159,294700.0],["2015-10-07",6.5333,6.6321,6.4984,6.6263,176000.0],["2015-10-08",6.5914,6.6728,6.5566,6.6554,193600.0],["2015-10-09",6.6844,6.7455,6.5159,6.6437,186800.0],["2015-10-12",6.6205,6.7484,6.5391,6.7426,253500.0],["2015-10-13",6.7367,6.7367,6.4171,6.4461,166100.0],["2015-10-14",6.4054,6.5217,6.3415,6.4112,244900.0],["2015-10-15",6.4577,6.8123,6.3066,6.6205,262000.0],["2015-10-16",6.6496,6.7338,6.5101,6.6844,215200.0],["2015-10-19",6.6961,6.8879,6.6728,6.8646,282600.0],["2015-10-20",6.8123,6.8937,6.7077,6.8821,258400.0],["2015-10-21",6.8704,6.9634,6.8239,6.8821,255700.0],["2015-10-22",6.9169,6.9634,6.8297,6.946,268000.0],["2015-10-23",6.9053,6.9634,6.6815,6.7832,191400.0],["2015-10-26",6.7832,6.7832,6.4519,6.6379,224300.0],["2015-10-27",6.6205,6.6961,6.5507,6.6844,203500.0],["2015-10-28",6.6844,6.8646,6.5914,6.7716,213000.0],["2015-10-29",6.7658,6.7658,6.5217,6.667,152900.0],["2015-10-30",6.6554,6.6554,6.4287,6.5798,261400.0],["2015-11-02",6.5798,6.7484,6.467,6.6961,218400.0],["2015-11-03",6.6728,6.7774,6.4694,6.6089,255600.0],["2015-11-04",6.6031,6.6902,6.4763,6.6554,157200.0],["2015-11-05",6.6554,6.6844,6.4833,6.6496,130400.0],["2015-11-06",6.4519,6.4984,6.1584,6.295,563800.0],["2015-11-09",6.295,6.295,6.1322,6.1729,437300.0],["2015-11-10",6.1729,6.2776,6.1032,6.2311,340600.0],["2015-11-11",6.2311,6.2311,6.1032,6.1613,231900.0],["2015-11-12",6.0974,6.3241,6.0857,6.2543,181800.0],["2015-11-13",6.2136,6.3589,5.9811,6.0334,339900.0],["2015-11-16",6.016,6.0334,5.9346,5.9753,378300.0],["2015-11-17",6.0102,6.1322,6.0044,6.0392,182900.0],["2015-11-18",6.0334,6.0799,5.9898,6.0392,289200.0],["2015-11-19",6.0102,6.109,5.9956,6.0625,236600.0],["2015-11-20",6.0974,6.2252,6.0654,6.1787,361600.0],["2015-11-23",6.1846,6.2776,6.1497,6.2659,228500.0],["2015-11-24",6.2194,6.295,5.9986,6.2659,346100.0],["2015-11-25",6.2776,6.3473,6.234,6.3008,146900.0],["2015-11-27",6.3124,6.4403,6.1991,6.4171,45000.0],["2015-11-30",6.4461,6.5101,6.4345,6.4868,310800.0],["2015-12-01",6.5159,6.5507,6.4171,6.5042,159600.0],["2015-12-02",6.481,6.4868,6.2369,6.2427,274600.0],["2015-12-03",6.2369,6.388,6.0915,6.0974,161200.0],["2015-12-04",6.0974,6.2659,6.0857,6.1264,118400.0],["2015-12-07",6.1206,6.3241,6.0712,6.0974,152200.0],["2015-12-08",6.0974,6.3241,6.0741,6.1032,139000.0],["2015-12-09",6.0567,6.1962,6.0567,6.1613,194500.0],["2015-12-10",6.1846,6.2892,6.1032,6.1264,106800.0],["2015-12-11",6.0509,6.3124,6.0509,6.2543,278900.0],["2015-12-14",6.2369,6.3008,6.0915,6.1322,201500.0],["2015-12-15",6.1729,6.4577,6.1729,6.4519,241600.0],["2015-12-16",6.4577,6.6147,6.4112,6.6089,208800.0],["2015-12-17",6.6147,6.6612,6.5217,6.6031,701100.0],["2015-12-18",6.574,6.6379,6.295,6.3182,849900.0],["2015-12-21",6.388,6.6379,6.2485,6.3299,163400.0],["2015-12-22",6.3299,6.3589,6.2194,6.2892,136000.0],["2015-12-23",6.2892,6.4112,6.2659,6.3415,153300.0],["2015-12-24",6.3124,6.3706,6.2252,6.3357,66400.0],["2015-12-28",6.295,6.4868,6.1904,6.4636,149700.0],["2015-12-29",6.4695,6.6169,6.4636,6.611,104600.0],["2015-12-30",6.6228,6.7643,6.5284,6.6051,249200.0],["2015-12-31",6.5815,6.6228,6.3928,6.4577,180200.0],["2016-01-04",6.3751,6.7289,6.207,6.3102,181000.0],["2016-01-05",6.3102,6.5697,6.3102,6.4223,157300.0],["2016-01-06",6.3456,6.493,6.3456,6.44,178900.0],["2016-01-07",6.3515,6.4105,6.263,6.3633,249100.0],["2016-01-08",6.3692,6.4164,6.2748,6.2866,204600.0],["2016-01-11",6.2807,6.5048,6.0861,6.1569,230600.0],["2016-01-12",6.1982,6.2571,6.0212,6.0271,399500.0],["2016-01-13",6.0625,6.1569,5.9534,6.0271,233800.0],["2016-01-14",6.151,6.2866,6.0277,6.2159,269300.0],["2016-01-15",6.1097,6.4577,6.092,6.2689,516300.0],["2016-01-19",6.3279,6.3279,6.0743,6.2041,178400.0],["2016-01-20",6.1274,6.1274,5.8974,6.0271,273700.0],["2016-01-21",6.0802,6.151,5.9328,6.033,127800.0],["2016-01-22",6.0684,6.1805,6.0625,6.1156,157100.0],["2016-01-25",6.0802,6.1451,6.0154,6.0684,153100.0],["2016-01-26",6.1097,6.21,6.0301,6.1923,278800.0],["2016-01-27",6.2041,6.2041,5.9758,5.9977,177200.0],["2016-01-28",6.0154,6.0507,5.8797,5.9033,180400.0],["2016-01-29",5.9092,6.1333,5.803,6.0507,312500.0],["2016-02-01",5.9977,6.2277,5.9977,6.2041,227100.0],["2016-02-02",6.1628,6.2041,5.8532,6.1805,117700.0],["2016-02-03",6.21,6.3928,5.98,6.3338,191200.0],["2016-02-04",6.322,6.4577,6.1746,6.4164,219300.0],["2016-02-05",6.4105,6.4105,6.2748,6.2748,220900.0],["2016-02-08",6.2571,6.2571,5.8207,6.0684,287200.0],["2016-02-09",6.0271,6.1333,5.8561,5.9505,252000.0],["2016-02-10",5.9505,6.0802,5.6792,5.7205,412200.0],["2016-02-11",5.6261,5.8561,5.3784,5.8089,662100.0],["2016-02-12",5.862,6.4105,5.7854,5.8561,338600.0],["2016-02-16",5.9033,6.1628,5.8502,6.1097,266700.0],["2016-02-17",6.1392,6.3397,6.1097,6.1864,316700.0],["2016-02-18",6.1982,6.3161,6.1038,6.2984,265700.0],["2016-02-19",6.2984,6.5166,6.2984,6.4989,452600.0],["2016-02-22",6.5697,6.6818,6.4871,6.5225,380600.0],["2016-02-23",6.5225,6.6582,6.5225,6.552,187100.0],["2016-02-24",6.5579,6.6464,6.5048,6.6051,361500.0],["2016-02-25",6.611,6.7702,6.611,6.7643,261100.0],["2016-02-26",6.782,6.8115,6.6994,6.723,327200.0],["2016-02-29",6.6936,6.7761,6.6641,6.7171,624300.0],["2016-03-01",6.8233,6.9825,6.7997,6.9707,278900.0],["2016-03-02",6.9825,7.0297,6.8369,6.9943,127200.0],["2016-03-03",6.9589,7.0238,6.8604,7.0061,244200.0],["2016-03-04",7.0179,7.0474,6.8823,6.9177,118600.0],["2016-03-07",6.9294,7.0769,6.8705,7.0769,102800.0],["2016-03-08",7.0415,7.1064,6.9471,6.9589,149700.0],["2016-03-09",6.9707,7.0474,6.9707,7.0002,147400.0],["2016-03-10",7.012,7.1359,6.841,6.9412,113300.0],["2016-03-11",6.9884,7.0592,6.9648,7.0415,134600.0],["2016-03-14",7.0179,7.1477,7.0002,7.0415,127300.0],["2016-03-15",6.9648,7.0179,6.9059,6.953,83600.0],["2016-03-16",6.9884,7.1535,6.9294,7.0415,188700.0],["2016-03-17",7.0828,7.1064,7.012,7.0828,140800.0],["2016-03-18",7.1241,7.1241,7.0002,7.0533,226900.0],["2016-03-21",7.0592,7.2066,6.9353,6.953,118200.0],["2016-03-22",6.7879,6.9471,6.7584,6.9,7408500.0],["2016-03-23",6.9,7.0356,6.8587,7.0238,889200.0],["2016-03-24",7.0415,7.071,6.9825,7.0474,559700.0],["2016-03-28",7.0533,7.3364,7.012,7.3246,413800.0],["2016-03-29",7.2887,7.5338,7.199,7.5338,802600.0],["2016-03-30",7.5936,7.6235,7.5219,7.5458,332900.0],["2016-03-31",7.5099,7.6235,7.4442,7.5936,260800.0],["2016-04-01",7.5637,7.6056,7.489,7.5697,448700.0],["2016-04-04",7.5877,7.6295,7.4561,7.5996,519000.0],["2016-04-05",7.5637,7.5637,7.4382,7.504,289200.0],["2016-04-06",7.504,7.5279,7.4561,7.5159,483600.0],["2016-04-07",7.48,7.5936,7.4531,7.5757,484300.0],["2016-04-08",7.6116,7.6415,7.5578,7.6116,369100.0],["2016-04-11",7.6295,7.6475,7.5279,7.5637,305900.0],["2016-04-12",7.5936,7.6534,7.4561,7.6056,481900.0],["2016-04-13",7.6116,7.7581,7.5608,7.7551,743200.0],["2016-04-14",7.7431,7.7431,7.6116,7.7072,520700.0],["2016-04-15",7.7072,7.8089,7.6415,7.7611,528600.0],["2016-04-18",7.773,7.7999,7.6205,7.773,479900.0],["2016-04-19",7.773,7.8149,7.7072,7.7252,234000.0],["2016-04-20",7.7013,7.7312,7.6684,7.6953,434700.0],["2016-04-21",7.6056,7.7072,7.5578,7.6056,434400.0],["2016-04-22",7.5936,7.7431,7.5936,7.6893,663500.0],["2016-04-25",7.6833,7.773,7.6235,7.7491,814900.0],["2016-04-26",7.7611,7.8328,7.6833,7.8209,576900.0],["2016-04-27",7.8268,7.8747,7.779,7.8567,256000.0],["2016-04-28",7.8209,7.9105,7.791,7.8029,220600.0],["2016-04-29",7.7551,7.8209,7.5877,7.6056,1838000.0],["2016-05-02",7.6116,7.9046,7.5996,7.8866,590500.0],["2016-05-03",7.8567,7.9225,7.7808,7.8926,422600.0],["2016-05-04",7.8747,8.1019,7.8747,8.066,666700.0],["2016-05-05",8.078,8.078,7.8986,7.9345,675500.0],["2016-05-06",7.9345,8.0062,7.8149,8.0062,820700.0],["2016-05-09",7.9823,8.1886,7.9823,8.1318,314400.0],["2016-05-10",8.1138,8.1138,7.9464,8.066,414700.0],["2016-05-11",8.072,8.0959,7.8448,7.8627,327800.0],["2016-05-12",7.8328,8.1318,7.6714,8.0062,605600.0],["2016-05-13",7.9763,8.0002,7.8448,7.9584,407000.0],["2016-05-16",7.9823,8.0481,7.8627,7.9404,367900.0],["2016-05-17",7.9285,8.1318,7.8149,7.8268,428200.0],["2016-05-18",7.8089,7.9285,7.6833,7.7252,348700.0],["2016-05-19",7.7371,7.767,7.5159,7.5159,733700.0],["2016-05-20",7.5578,7.785,7.492,7.785,594300.0],["2016-05-23",7.767,7.8209,7.6893,7.7252,643500.0],["2016-05-24",7.7371,7.9883,7.7162,7.9464,1493800.0],["2016-05-25",7.9464,7.9464,7.788,7.8507,788900.0],["2016-05-26",7.8448,7.9165,7.8328,7.8806,336500.0],["2016-05-27",7.8567,7.9345,7.8388,7.9165,369200.0],["2016-05-31",7.9404,8.0241,7.8687,8.0062,859500.0],["2016-06-01",7.9943,8.1796,7.9823,8.054,503700.0],["2016-06-02",8.0361,8.0959,7.9225,7.9883,392800.0],["2016-06-03",8.0241,8.1975,8.0182,8.1676,322700.0],["2016-06-06",8.1736,8.2113,8.0481,8.0899,306000.0],["2016-06-07",8.066,8.2155,8.0648,8.1318,593300.0],["2016-06-08",8.1497,8.3231,8.1079,8.3052,227100.0],["2016-06-09",8.3231,8.359,8.1796,8.2693,266700.0],["2016-06-10",8.2155,8.353,8.0008,8.3112,231700.0],["2016-06-13",8.2992,8.344,8.1258,8.1796,208500.0],["2016-06-14",8.1856,8.1916,8.0839,8.1378,242000.0],["2016-06-15",8.1497,8.2215,8.1258,8.1557,237200.0],["2016-06-16",8.1318,8.1916,8.0839,8.1736,209100.0],["2016-06-17",8.1617,8.2155,8.0421,8.1258,801300.0],["2016-06-20",8.1258,8.2813,8.1079,8.1198,368500.0],["2016-06-21",8.1258,8.3022,8.0122,8.078,388000.0],["2016-06-22",8.0421,8.0839,7.9703,8.0002,1044900.0],["2016-06-23",8.0301,8.06,7.8926,7.9823,338900.0],["2016-06-24",7.8149,8.1617,7.779,8.0122,820100.0],["2016-06-27",7.9763,7.9823,7.7611,7.8806,441500.0],["2016-06-28",7.9291,8.1351,7.9291,8.1169,401900.0],["2016-06-29",8.1532,8.2441,8.1229,8.2017,298600.0],["2016-06-30",8.1956,8.3531,8.1411,8.3471,386300.0],["2016-07-01",8.3774,8.4803,8.3168,8.4743,416600.0],["2016-07-05",8.45,8.7469,8.4264,8.662,400200.0],["2016-07-06",8.6499,8.8135,8.6136,8.759,402200.0],["2016-07-07",8.7832,8.8377,8.5409,8.6015,417700.0],["2016-07-08",8.6015,8.7287,8.5954,8.7105,694900.0],["2016-07-11",8.7226,8.8862,8.6196,8.868,407600.0],["2016-07-12",8.8256,8.9043,8.7711,8.8074,302200.0],["2016-07-13",8.8135,8.9225,8.7408,8.8377,431200.0],["2016-07-14",8.8377,8.8377,8.6802,8.7166,237000.0],["2016-07-15",8.7711,8.7771,8.6439,8.7226,327100.0],["2016-07-18",8.7529,8.9364,8.7347,8.7347,251700.0],["2016-07-19",8.7469,8.8256,8.656,8.7226,419600.0],["2016-07-20",8.7408,8.9043,8.7044,8.8135,583800.0],["2016-07-21",8.8074,8.868,8.7105,8.7347,444200.0],["2016-07-22",8.7105,8.9407,8.7105,8.8741,158400.0],["2016-07-25",8.8922,8.9286,8.8074,8.8317,109100.0],["2016-07-26",8.7832,8.8317,8.7044,8.7347,204600.0],["2016-07-27",8.7469,8.7771,8.6015,8.662,159200.0],["2016-07-28",8.6318,8.7892,8.6015,8.7287,164900.0],["2016-07-29",8.7105,8.8631,8.7105,8.7529,465500.0],["2016-08-01",8.7347,8.7802,8.6499,8.7408,222900.0],["2016-08-02",8.7226,8.7747,8.5227,8.5227,376400.0],["2016-08-03",8.5227,8.547,8.3955,8.547,294700.0],["2016-08-04",8.5833,8.8135,8.5106,8.5348,174200.0],["2016-08-05",8.547,8.7044,8.5167,8.6318,337900.0],["2016-08-08",8.6439,8.8135,8.5894,8.7711,298200.0],["2016-08-09",8.7953,9.0315,8.7105,9.0073,325400.0],["2016-08-10",9.0315,9.1103,8.9407,8.9831,255500.0],["2016-08-11",9.0073,9.1206,8.8741,8.9891,308900.0],["2016-08-12",9.0255,9.2012,9.0255,9.1406,182800.0],["2016-08-15",9.1587,9.3102,9.1527,9.1587,513300.0],["2016-08-16",9.1709,9.1739,8.8438,8.868,222400.0],["2016-08-17",8.8498,8.9407,8.7771,8.9043,142700.0],["2016-08-18",8.9286,8.9589,8.8619,8.8922,103500.0],["2016-08-19",8.8801,9.0194,8.7468,8.7832,203400.0],["2016-08-22",8.7226,8.8862,8.7226,8.8377,196900.0],["2016-08-23",8.8438,9.0073,8.8438,8.977,226600.0],["2016-08-24",9.0194,9.0739,8.9395,9.0437,277000.0],["2016-08-25",9.0558,9.2133,9.0073,9.1709,240200.0],["2016-08-26",9.183,9.183,9.0194,9.0739,273300.0],["2016-08-29",9.1406,9.2012,9.0376,9.1285,265400.0],["2016-08-30",9.1709,9.1709,9.0376,9.1224,145300.0],["2016-08-31",9.0861,9.0861,8.9407,9.0013,273000.0],["2016-09-01",9.0255,9.0315,8.8741,8.9589,221500.0],["2016-09-02",8.971,9.2436,8.971,9.2375,309800.0],["2016-09-06",9.4071,9.498,9.2896,9.4071,612300.0],["2016-09-07",9.4495,9.6161,9.4192,9.6009,434100.0],["2016-09-08",9.5404,9.5646,9.3284,9.3829,199900.0],["2016-09-09",9.3102,9.3102,8.977,8.977,372100.0],["2016-09-12",9.0073,9.1285,8.9504,9.0618,299400.0],["2016-09-13",9.0437,9.0618,8.6681,8.6681,246500.0],["2016-09-14",8.7408,8.7529,8.6136,8.6681,263200.0],["2016-09-15",8.6378,8.6742,8.5288,8.6136,431500.0],["2016-09-16",8.6378,8.9286,8.6196,8.8074,688600.0],["2016-09-19",8.8619,8.8983,8.7226,8.7953,248200.0],["2016-09-20",8.8498,8.9165,8.7347,8.7832,441300.0],["2016-09-21",8.765,8.9165,8.6257,8.9104,218800.0],["2016-09-22",8.977,9.1164,8.9346,9.0861,294700.0],["2016-09-23",9.0134,9.2254,8.9528,9.1587,270200.0],["2016-09-26",9.1587,9.2072,9.1012,9.1587,171300.0],["2016-09-27",9.1769,9.1769,9.0255,9.0618,207900.0],["2016-09-28",9.068,9.264,9.0618,9.2273,202300.0],["2016-09-29",9.1415,9.1844,9.0116,9.0251,362800.0],["2016-09-30",9.0863,9.1537,8.9761,9.0557,484700.0],["2016-10-03",9.0925,9.2119,8.9025,9.0006,287500.0],["2016-10-04",9.0006,9.0006,8.7187,8.8535,567600.0],["2016-10-05",8.9454,8.9454,8.4614,8.5288,446600.0],["2016-10-06",8.5717,8.5717,8.3511,8.4614,337900.0],["2016-10-07",8.4798,8.5778,8.3511,8.3695,182200.0],["2016-10-10",8.4185,8.5288,8.3229,8.5043,173200.0],["2016-10-11",8.4798,8.5043,8.2837,8.2898,214500.0],["2016-10-12",8.3143,8.6336,8.3143,8.5778,369300.0],["2016-10-13",8.4981,8.7126,8.4798,8.6084,234100.0],["2016-10-14",8.6268,8.8933,8.5901,8.6023,238300.0],["2016-10-17",8.6758,8.7494,8.6207,8.6575,279700.0],["2016-10-18",8.7432,8.8474,8.6942,8.7739,157000.0],["2016-10-19",8.78,8.8903,8.7248,8.8535,174300.0],["2016-10-20",8.8168,8.878,8.78,8.8106,160500.0],["2016-10-21",8.7616,8.8578,8.731,8.7432,114300.0],["2016-10-24",8.7187,8.8474,8.6513,8.7248,188400.0],["2016-10-25",8.7065,8.7616,8.6575,8.6942,285900.0],["2016-10-26",8.6697,8.6942,8.6329,8.6513,277800.0],["2016-10-27",8.6513,8.6942,8.4191,8.4981,292600.0],["2016-10-28",8.5165,8.7187,8.4369,8.4553,206700.0],["2016-10-31",8.4614,8.6329,8.3634,8.6268,230000.0],["2016-11-01",8.5594,8.6023,8.3143,8.3756,352000.0],["2016-11-02",8.3572,8.4124,8.1857,8.2408,328100.0],["2016-11-03",8.2715,8.4124,8.0448,8.0754,291600.0],["2016-11-04",8.1244,8.2592,8.008,8.2041,262300.0],["2016-11-07",8.2837,8.4308,8.2592,8.4246,196100.0],["2016-11-08",8.4246,8.4246,8.1489,8.1734,359600.0],["2016-11-09",7.9528,8.2469,7.7813,8.2224,304100.0],["2016-11-10",8.2347,8.3119,7.9222,8.1979,491700.0],["2016-11-11",8.2408,8.4124,8.1857,8.3021,588600.0],["2016-11-14",8.3327,8.5717,8.2592,8.5717,351700.0],["2016-11-15",8.4062,8.4553,8.2408,8.3082,4123900.0],["2016-11-16",8.3205,8.4185,8.2592,8.345,1004000.0],["2016-11-17",8.345,8.4553,8.3205,8.345,834200.0],["2016-11-18",8.3695,8.4798,8.3143,8.4308,1205000.0],["2016-11-21",8.4798,8.6697,8.4185,8.4981,342000.0],["2016-11-22",8.5778,8.7677,8.5533,8.7677,468700.0],["2016-11-23",8.7187,8.7616,8.636,8.7065,270400.0],["2016-11-25",8.7555,8.8566,8.731,8.7739,390600.0],["2016-11-28",8.7677,8.878,8.6636,8.7187,439100.0],["2016-11-29",8.7616,8.9332,8.7187,8.8535,337100.0],["2016-11-30",8.7984,8.8413,8.6084,8.6697,534100.0],["2016-12-01",8.682,8.7555,8.5104,8.6391,427000.0],["2016-12-02",8.7432,9.0251,8.7432,8.9332,565900.0],["2016-12-05",9.0863,9.0925,8.7555,8.9822,685400.0],["2016-12-06",9.0557,9.1139,8.9638,9.068,939000.0],["2016-12-07",9.117,9.2947,9.1047,9.2334,609100.0],["2016-12-08",9.2211,9.454,9.1905,9.3621,624600.0],["2016-12-09",9.3743,9.4969,9.215,9.2947,677500.0],["2016-12-12",9.3437,9.3437,9.166,9.2763,1075900.0],["2016-12-13",9.3253,9.4295,9.2518,9.2824,742100.0],["2016-12-14",9.313,9.3253,8.9822,8.9944,585000.0],["2016-12-15",8.9454,9.1905,8.9209,9.1231,945500.0],["2016-12-16",9.166,9.4356,9.1537,9.3314,3504300.0],["2016-12-19",9.4295,9.5336,9.3621,9.503,381500.0],["2016-12-20",9.5214,9.5949,9.3743,9.4417,513800.0],["2016-12-21",9.4356,9.601,9.2579,9.264,396400.0],["2016-12-22",9.2885,9.3069,9.166,9.2334,301300.0],["2016-12-23",9.2763,9.313,9.1764,9.2824,247100.0],["2016-12-27",9.3192,9.3192,9.2211,9.3008,233000.0],["2016-12-28",9.3132,9.3689,9.2388,9.307,507200.0],["2016-12-29",9.3689,9.4495,9.307,9.4433,365500.0],["2016-12-30",9.4619,9.5548,9.4061,9.4929,510100.0],["2017-01-03",9.3627,9.5239,9.3504,9.4681,440700.0],["2017-01-04",9.4929,9.7314,9.4495,9.6912,688900.0],["2017-01-05",9.6726,9.7221,9.5424,9.6478,305300.0],["2017-01-06",9.6478,9.6974,9.5734,9.6416,614300.0],["2017-01-09",9.6292,9.654,9.5239,9.5362,349400.0],["2017-01-10",9.5177,9.6168,9.4805,9.5796,295300.0],["2017-01-11",9.5796,9.6912,9.5301,9.6106,429100.0],["2017-01-12",9.6602,9.6602,9.4743,9.5734,189500.0],["2017-01-13",9.592,9.6106,9.5115,9.5703,162200.0],["2017-01-17",9.6044,9.6788,9.5301,9.654,228200.0],["2017-01-18",9.6664,9.7159,9.5672,9.592,337100.0],["2017-01-19",9.592,9.592,9.5177,9.561,282400.0],["2017-01-20",9.561,9.6261,9.5393,9.5672,146900.0],["2017-01-23",9.5424,9.6292,9.5424,9.5858,248000.0],["2017-01-24",9.6168,9.7159,9.5672,9.6726,313700.0],["2017-01-25",9.7159,9.7159,9.5548,9.5734,291600.0],["2017-01-26",9.5858,9.6354,9.5177,9.5301,168600.0],["2017-01-27",9.5486,9.5846,9.3008,9.5424,1001900.0],["2017-01-30",9.5115,9.5115,9.3504,9.3999,268000.0],["2017-01-31",9.3566,9.5239,9.3442,9.3937,317000.0],["2017-02-01",9.4123,9.5177,9.2822,9.2884,310100.0],["2017-02-02",9.2946,9.3516,9.2388,9.2698,510200.0],["2017-02-03",9.3566,9.4681,9.307,9.4247,651600.0],["2017-02-06",9.4247,9.4538,9.3318,9.3566,835600.0],["2017-02-07",9.4123,9.5858,9.3813,9.5301,778000.0],["2017-02-08",9.5115,9.6974,9.3008,9.5672,1177200.0],["2017-02-09",9.5796,9.6912,9.4247,9.4929,703100.0],["2017-02-10",9.5053,9.6106,9.4687,9.5424,446900.0],["2017-02-13",9.592,9.6168,9.4681,9.5548,450100.0],["2017-02-14",9.5424,9.5548,9.3689,9.5053,355700.0],["2017-02-15",9.4185,9.5239,9.3318,9.5053,397700.0],["2017-02-16",9.5424,9.623,9.5239,9.561,348900.0],["2017-02-17",9.592,9.6044,9.4681,9.5053,421900.0],["2017-02-21",9.5548,9.7036,9.5301,9.685,870700.0],["2017-02-22",9.6354,9.7841,9.6044,9.7717,576900.0],["2017-02-23",9.8213,9.8709,9.6106,9.7779,592400.0],["2017-02-24",9.7717,9.7903,9.6788,9.7531,205100.0],["2017-02-27",9.7593,9.8585,9.7159,9.7841,476300.0],["2017-02-28",9.7841,9.8523,9.7345,9.7779,717400.0],["2017-03-01",9.7655,9.8027,9.6416,9.7531,575000.0],["2017-03-02",9.7407,9.7965,9.6478,9.7407,186300.0],["2017-03-03",9.7593,9.7593,9.4805,9.6912,249500.0],["2017-03-06",9.6974,9.6974,9.5486,9.623,345600.0],["2017-03-07",9.6292,9.6416,9.5363,9.5424,169100.0],["2017-03-08",9.5177,9.5424,9.2698,9.2698,187100.0],["2017-03-09",9.2698,9.3844,9.2016,9.2202,375800.0],["2017-03-10",9.2636,9.307,9.1149,9.2078,356900.0],["2017-03-13",9.2078,9.3256,9.1149,9.245,334200.0],["2017-03-14",9.214,9.338,9.1459,9.2574,2066600.0],["2017-03-15",9.3318,9.6788,9.3318,9.6044,2638000.0],["2017-03-16",9.6044,9.7655,9.5858,9.7407,1762300.0],["2017-03-17",9.7159,9.8709,9.6664,9.8399,1370400.0],["2017-03-20",9.8523,9.9142,9.6912,9.7469,275500.0],["2017-03-21",9.8151,9.8151,9.6478,9.7036,353900.0],["2017-03-22",9.7283,9.8337,9.6974,9.8337,336500.0],["2017-03-23",9.8399,9.9142,9.7717,9.8213,572100.0],["2017-03-24",9.8399,9.9545,9.8089,9.9018,2067800.0],["2017-03-27",9.8894,9.9452,9.8337,9.8709,463600.0],["2017-03-28",9.8709,9.9762,9.7593,9.9638,523800.0],["2017-03-29",9.9983,10.2365,9.9444,10.2365,527200.0],["2017-03-30",10.3305,10.4998,10.2427,10.4308,1067000.0],["2017-03-31",10.4684,10.6377,10.4433,10.5436,639500.0],["2017-04-03",10.5499,10.5938,10.3932,10.5248,440700.0],["2017-04-04",10.5248,10.6439,10.4684,10.5812,635400.0],["2017-04-05",10.6627,10.7505,10.5812,10.6753,1046000.0],["2017-04-06",10.6878,10.8414,10.6439,10.8069,440900.0],["2017-04-07",10.7944,11.0326,10.7818,10.9762,854500.0],["2017-04-10",11.0263,11.0263,10.8884,10.9762,665100.0],["2017-04-11",10.9762,11.1015,10.9762,11.0389,435600.0],["2017-04-12",11.02,11.0639,10.9197,10.9574,432000.0],["2017-04-13",11.0263,11.1824,10.8445,10.8633,475000.0],["2017-04-17",10.8633,10.9824,10.8445,10.9448,388700.0],["2017-04-18",10.9323,11.0138,10.926,11.0138,245700.0],["2017-04-19",11.0326,11.1222,10.9636,11.0263,328900.0],["2017-04-20",11.089,11.1768,11.0113,11.1391,479600.0],["2017-04-21",11.1893,11.2018,11.02,11.1768,417500.0],["2017-04-24",11.2771,11.2771,10.9386,11.0765,289600.0],["2017-04-25",11.0514,11.2018,11.0514,11.1391,676500.0],["2017-04-26",11.1391,11.2081,11.0639,11.1642,419000.0],["2017-04-27",11.183,11.2269,11.1642,11.2081,324100.0],["2017-04-28",11.1642,11.1768,10.6502,10.669,1113700.0],["2017-05-01",10.4559,10.7411,10.4371,10.7254,1012800.0],["2017-05-02",10.738,10.7944,10.4998,10.5562,381200.0],["2017-05-03",10.0296,10.6189,9.5595,10.3995,925200.0],["2017-05-04",10.3807,10.4496,10.1926,10.3932,655600.0],["2017-05-05",10.4057,10.6941,10.4057,10.6439,711100.0],["2017-05-08",10.6753,10.8163,10.6502,10.7442,836300.0],["2017-05-09",10.7505,10.7756,10.5687,10.7192,535700.0],["2017-05-10",10.7192,11.0075,10.6878,10.9009,586200.0],["2017-05-11",10.8696,11.136,10.7881,11.0953,736200.0],["2017-05-12",11.0765,11.252,10.9636,11.1705,1560400.0],["2017-05-15",11.158,11.3209,11.1203,11.2018,443500.0],["2017-05-16",11.3272,11.346,11.1517,11.3147,604300.0],["2017-05-17",11.2394,11.5654,11.1956,11.44,662700.0],["2017-05-18",11.3962,11.6218,11.3209,11.5717,554100.0],["2017-05-19",11.5717,11.697,11.4964,11.5591,700900.0],["2017-05-22",11.5842,11.6281,11.4526,11.5466,548300.0],["2017-05-23",11.5905,11.6344,11.5341,11.5779,363900.0],["2017-05-24",11.5529,11.7597,11.5153,11.5717,661600.0],["2017-05-25",11.5591,11.6156,11.4651,11.509,356000.0],["2017-05-26",11.4902,11.5654,11.3679,11.5027,352700.0],["2017-05-30",11.4776,11.4902,11.3209,11.346,580800.0],["2017-05-31",11.3585,11.5027,11.183,11.44,1578600.0],["2017-06-01",11.415,11.5842,11.2959,11.5842,851700.0],["2017-06-02",11.6218,11.8287,11.6218,11.7597,754600.0],["2017-06-05",11.7848,11.7848,11.4745,11.6218,379000.0],["2017-06-06",11.5717,11.672,11.3899,11.4024,429400.0],["2017-06-07",11.3962,11.4776,11.3147,11.4275,337300.0],["2017-06-08",11.44,11.4933,11.2771,11.4275,379500.0],["2017-06-09",11.4338,11.7033,11.4024,11.6218,2442400.0],["2017-06-12",11.6594,11.8663,11.5967,11.86,1515500.0],["2017-06-13",11.86,11.9039,11.7409,11.8726,616100.0],["2017-06-14",11.929,12.0355,11.86,11.9227,834400.0],["2017-06-15",11.86,12.0042,11.8224,11.9164,400000.0],["2017-06-16",11.8161,12.1233,11.7848,12.117,1079800.0],["2017-06-19",12.2173,12.2173,12.0481,12.1797,477200.0],["2017-06-20",12.0418,12.1797,11.9979,12.0857,513900.0],["2017-06-21",12.1045,12.2236,12.0418,12.092,380900.0],["2017-06-22",12.117,12.2236,12.0606,12.1985,524500.0],["2017-06-23",12.2111,12.4493,12.1985,12.2863,1811600.0],["2017-06-26",12.3239,12.3302,12.1546,12.2299,1389100.0],["2017-06-27",12.2361,12.2675,11.8632,11.9039,707200.0],["2017-06-28",12.019,12.2875,11.9742,12.198,552500.0],["2017-06-29",12.1085,12.1788,11.7728,11.808,402600.0],["2017-06-30",11.8528,11.9359,11.7569,11.8528,713200.0],["2017-07-03",11.8783,12.0701,11.8528,12.0509,386000.0],["2017-07-05",12.0637,12.0829,11.8272,11.8592,555300.0],["2017-07-06",11.7121,11.8374,11.5715,11.597,326000.0],["2017-07-07",11.6098,11.6993,11.5747,11.661,318600.0],["2017-07-10",11.6482,11.661,11.45,11.4628,255800.0],["2017-07-11",11.45,11.5395,11.4315,11.5267,348900.0],["2017-07-12",11.6098,11.7121,11.5683,11.6546,215500.0],["2017-07-13",11.6482,11.6546,11.5203,11.5906,249400.0],["2017-07-14",11.6482,11.7633,11.629,11.6738,347800.0],["2017-07-17",11.6674,11.7441,11.6034,11.6546,274100.0],["2017-07-18",11.6482,11.7185,11.5715,11.629,213500.0],["2017-07-19",11.629,11.7633,11.5779,11.629,366500.0],["2017-07-20",11.6993,11.7952,11.6354,11.6993,410500.0],["2017-07-21",11.7952,11.8208,11.6482,11.7185,508300.0],["2017-07-24",11.7505,11.7824,11.6386,11.6865,397400.0],["2017-07-25",11.6865,11.7121,11.6098,11.6929,459100.0],["2017-07-26",11.6674,11.8016,11.6418,11.7249,303900.0],["2017-07-27",11.7249,11.7249,11.5587,11.5843,470200.0],["2017-07-28",11.5651,11.6725,11.4404,11.5459,479000.0],["2017-07-31",11.5523,11.6674,11.4628,11.661,353500.0],["2017-08-01",11.6993,11.7249,11.5075,11.6674,316600.0],["2017-08-02",11.5523,11.7121,11.5075,11.5523,368300.0],["2017-08-03",11.4436,11.8144,11.3861,11.7313,428400.0],["2017-08-04",11.7377,11.7824,11.5203,11.629,450600.0],["2017-08-07",11.597,11.629,11.4756,11.5843,277100.0],["2017-08-08",11.5779,11.6738,11.5523,11.629,222800.0],["2017-08-09",11.6226,11.6226,11.4884,11.6098,321800.0],["2017-08-10",11.6034,11.613,11.4692,11.4692,268400.0],["2017-08-11",11.4884,11.5715,11.3861,11.5075,446000.0],["2017-08-14",11.5587,11.84,11.5523,11.8144,405100.0],["2017-08-15",11.7505,11.8847,11.6738,11.8208,518500.0],["2017-08-16",11.8272,12.2363,11.8272,12.1021,497000.0],["2017-08-17",12.0829,12.1596,12.019,12.0637,424100.0],["2017-08-18",11.987,12.1277,11.9359,12.0573,489500.0],["2017-08-21",12.0573,12.4154,12.0446,12.377,838200.0],["2017-08-22",12.3962,12.4601,12.166,12.2619,687900.0],["2017-08-23",12.2811,12.4665,12.2172,12.3322,384400.0],["2017-08-24",12.3578,12.4601,12.2491,12.3578,714800.0],["2017-08-25",12.4026,12.4409,12.1468,12.2747,526900.0],["2017-08-28",12.2875,12.3706,12.0126,12.1021,772100.0],["2017-08-29",12.0957,12.2875,12.0893,12.1788,500500.0],["2017-08-30",12.1341,12.2619,12.1085,12.2427,451300.0],["2017-08-31",12.2555,12.5176,12.2491,12.3322,922700.0],["2017-09-01",12.3578,12.4281,12.3067,12.4026,428500.0],["2017-09-05",12.4217,12.5304,12.3195,12.345,556400.0],["2017-09-06",12.3642,12.4665,12.2939,12.3322,725200.0],["2017-09-07",12.3834,12.3962,12.198,12.3258,662400.0],["2017-09-08",12.3258,12.5304,12.2939,12.4409,330400.0],["2017-09-11",12.4985,12.6711,12.4537,12.5816,606400.0],["2017-09-12",12.5944,12.6071,12.3131,12.3514,332200.0],["2017-09-13",12.3514,12.4288,12.2555,12.3195,347900.0],["2017-09-14",12.3131,12.4985,12.2236,12.4729,459900.0],["2017-09-15",12.5112,12.556,12.3578,12.524,1639800.0],["2017-09-18",12.5624,12.6199,12.4281,12.4729,630500.0],["2017-09-19",12.5049,12.5049,12.2172,12.3067,485900.0],["2017-09-20",12.3067,12.3393,12.1021,12.1788,409900.0],["2017-09-21",12.2044,12.2875,12.1341,12.166,602200.0],["2017-09-22",12.2427,12.2427,11.9998,12.0446,252700.0],["2017-09-25",11.9614,12.1948,11.955,12.1021,343400.0],["2017-09-26",12.1341,12.1341,11.9998,12.0286,513800.0],["2017-09-27",12.0446,12.1021,11.8655,12.0765,448300.0],["2017-09-28",12.112,12.2347,12.0475,12.2347,314900.0],["2017-09-29",12.2799,12.3315,12.1185,12.2928,381900.0],["2017-10-02",12.3638,12.4736,12.2605,12.4607,635600.0],["2017-10-03",12.4929,12.593,12.3896,12.5898,410800.0],["2017-10-04",12.564,12.6221,12.338,12.3832,414000.0],["2017-10-05",12.4478,12.4478,12.2282,12.2476,350300.0],["2017-10-06",12.2347,12.5252,12.0604,12.0927,549000.0],["2017-10-09",12.0927,12.2734,12.0927,12.196,332600.0],["2017-10-10",12.2153,12.2605,12.0604,12.183,241900.0],["2017-10-11",12.2153,12.2605,12.112,12.1185,463000.0],["2017-10-12",12.112,12.2347,12.0733,12.2282,262300.0],["2017-10-13",12.2928,12.3509,12.1443,12.2928,455900.0],["2017-10-16",12.2412,12.3122,12.1927,12.296,320800.0],["2017-10-17",12.2863,12.3767,12.2605,12.3703,266200.0],["2017-10-18",12.3767,12.5704,12.338,12.564,282800.0],["2017-10-19",12.5381,12.5704,12.3606,12.4155,378900.0],["2017-10-20",12.4865,12.5188,12.3703,12.4542,347000.0],["2017-10-23",12.4026,12.4284,12.3251,12.338,339500.0],["2017-10-24",12.3445,12.3735,12.1314,12.1314,296500.0],["2017-10-25",12.112,12.267,12.0281,12.196,249400.0],["2017-10-26",12.2153,12.2637,12.1378,12.2347,277700.0],["2017-10-27",12.2799,12.5711,12.1927,12.4671,360300.0],["2017-10-30",12.4478,12.4671,12.2605,12.3315,379200.0],["2017-10-31",12.338,12.338,11.9829,12.2024,488500.0],["2017-11-01",12.2218,12.3832,12.1508,12.338,387100.0],["2017-11-02",12.2734,12.5381,12.2347,12.4026,282900.0],["2017-11-03",12.3767,12.5381,12.2476,12.4994,247800.0],["2017-11-06",12.5123,12.706,12.5123,12.6221,245400.0],["2017-11-07",12.6608,12.7577,12.493,12.6737,230300.0],["2017-11-08",12.5963,12.7254,12.4865,12.5963,364800.0],["2017-11-09",12.4026,12.4833,11.9635,12.1185,810500.0],["2017-11-10",12.0152,12.1572,12.0023,12.041,423000.0],["2017-11-13",12.1056,12.1766,12.0152,12.0733,388600.0],["2017-11-14",12.0604,12.1411,12.0281,12.0604,383000.0],["2017-11-15",12.0539,12.0539,11.8861,11.9312,450900.0],["2017-11-16",11.9312,12.1895,11.899,12.0604,439200.0],["2017-11-17",12.0087,12.1379,11.9894,12.0345,396600.0],["2017-11-20",12.0216,12.0668,11.9377,11.9764,502100.0],["2017-11-21",12.0345,12.1895,11.9312,12.183,783000.0],["2017-11-22",12.1378,12.2541,12.0345,12.112,254600.0],["2017-11-24",12.1185,12.1701,12.041,12.0733,192400.0],["2017-11-27",12.1056,12.1992,11.9958,12.0345,321500.0],["2017-11-28",12.0216,12.1185,11.9183,12.0475,360600.0],["2017-11-29",12.0216,12.0797,11.8796,11.899,476300.0],["2017-11-30",11.9571,11.9829,11.7182,11.7634,910400.0],["2017-12-01",11.7698,11.7698,11.4406,11.6536,557200.0],["2017-12-04",11.6988,11.744,11.4664,11.5116,463800.0],["2017-12-05",11.4858,11.6213,11.4277,11.4599,335000.0],["2017-12-06",11.4987,11.4987,11.3631,11.4212,279400.0],["2017-12-07",11.4277,11.5374,11.3631,11.447,461500.0],["2017-12-08",11.4535,11.5245,11.3825,11.4277,406400.0],["2017-12-11",11.4212,11.4664,11.3566,11.3825,331700.0],["2017-12-12",11.3889,11.5051,11.3308,11.3696,422100.0],["2017-12-13",11.3696,11.5439,11.3696,11.4664,364700.0],["2017-12-14",11.4729,11.518,11.3728,11.3954,497600.0],["2017-12-15",11.3889,11.518,11.3179,11.447,2038200.0],["2017-12-18",11.5245,11.7828,11.4858,11.5503,579100.0],["2017-12-19",11.7957,11.899,11.3825,11.4212,638700.0],["2017-12-20",11.4018,11.4535,11.1823,11.1888,646600.0],["2017-12-21",11.2404,11.2469,10.9305,10.9563,611300.0],["2017-12-22",10.9951,11.0726,10.8924,10.9693,369700.0],["2017-12-26",10.9628,11.0596,10.8918,10.9693,329600.0],["2017-12-27",10.9886,11.0467,10.8272,10.8401,277400.0],["2017-12-28",10.8956,11.0001,10.8303,10.974,588200.0],["2017-12-29",10.987,11.0536,10.9283,10.9413,623800.0],["2018-01-02",10.974,11.2025,10.9022,11.0523,507200.0],["2018-01-03",11.0392,11.1045,10.7716,10.8173,546400.0],["2018-01-04",10.8042,10.8173,10.5235,10.5757,606400.0],["2018-01-05",10.6084,10.7455,10.5496,10.6084,824800.0],["2018-01-08",10.5953,10.6802,10.4909,10.6214,559400.0],["2018-01-09",10.6149,10.6149,10.4191,10.5039,661600.0],["2018-01-10",10.406,10.4778,10.233,10.3603,814300.0],["2018-01-11",10.3603,10.3995,10.2167,10.2428,639600.0],["2018-01-12",10.2167,10.2754,10.047,10.0731,648000.0],["2018-01-16",10.1188,10.2428,10.0535,10.0665,987300.0],["2018-01-17",10.0992,10.2167,10.0861,10.184,956000.0],["2018-01-18",10.2167,10.2559,9.9947,10.0208,587800.0],["2018-01-19",10.0013,10.1514,10.0013,10.1384,845800.0],["2018-01-22",10.1514,10.1579,10.0274,10.1318,659500.0],["2018-01-23",10.1057,10.2754,10.0796,10.2559,1427400.0],["2018-01-24",10.2689,10.3473,10.1579,10.2297,796900.0],["2018-01-25",10.2559,10.3799,10.2428,10.3016,810200.0],["2018-01-26",10.3603,10.3603,10.1971,10.282,626500.0],["2018-01-29",10.2297,10.2559,10.0861,10.1971,403300.0],["2018-01-30",10.171,10.2428,10.0339,10.0535,610200.0],["2018-01-31",10.1122,10.3799,10.0535,10.3734,1027500.0],["2018-02-01",10.3668,10.4125,10.0013,10.0208,499000.0],["2018-02-02",9.9947,10.1188,9.825,10.0339,496900.0],["2018-02-05",10.0208,10.1318,9.8315,9.8837,911500.0],["2018-02-06",9.7728,9.9882,9.6748,9.8772,1014700.0],["2018-02-07",9.8903,10.0143,9.7871,9.838,794800.0],["2018-02-08",9.825,9.9072,9.5932,9.5965,1341400.0],["2018-02-09",9.6748,9.9099,9.6096,9.8185,1419300.0],["2018-02-12",9.825,9.825,9.3354,9.6357,663100.0],["2018-02-13",9.5835,9.7728,9.5312,9.7662,461800.0],["2018-02-14",9.6618,9.6944,9.5312,9.6357,424800.0],["2018-02-15",9.7075,9.8837,9.6291,9.7728,443400.0],["2018-02-16",9.7989,9.9817,9.7532,9.9164,628900.0],["2018-02-20",9.8511,9.9164,9.6096,9.6422,332800.0],["2018-02-21",9.6422,9.8237,9.5835,9.6944,427600.0],["2018-02-22",9.8185,9.8511,9.6553,9.6618,774800.0],["2018-02-23",9.6618,9.7532,9.5769,9.7271,513600.0],["2018-02-26",9.7597,9.7597,9.4725,9.5443,664000.0],["2018-02-27",9.4725,9.603,9.3288,9.3288,829600.0],["2018-02-28",9.3354,9.4333,8.6042,8.6499,1834400.0],["2018-03-01",8.6695,8.8653,8.6042,8.7478,1176800.0],["2018-03-02",8.6826,8.6826,8.4606,8.6238,874800.0],["2018-03-05",8.6173,8.8131,8.5128,8.7805,1049500.0],["2018-03-06",8.8327,8.8458,8.6793,8.7674,809100.0],["2018-03-07",8.6695,9.0677,8.6564,9.0547,599600.0],["2018-03-08",9.0742,9.0742,8.9241,8.9763,516400.0],["2018-03-09",9.0024,9.0024,8.8001,8.9372,679200.0],["2018-03-12",8.9176,9.1656,8.8915,9.1591,628800.0],["2018-03-13",9.1852,9.3256,9.0775,9.133,660400.0],["2018-03-14",9.1918,9.2505,9.0481,9.0677,655000.0],["2018-03-15",9.0938,9.1526,8.9894,9.1461,587800.0],["2018-03-16",9.1526,9.3093,9.0612,9.2962,1115400.0],["2018-03-19",9.2505,9.2832,9.1108,9.2701,427400.0],["2018-03-20",9.244,9.3354,9.1852,9.2309,705400.0],["2018-03-21",9.1918,9.2505,9.0057,9.0155,563100.0],["2018-03-22",8.9633,9.2375,8.9633,9.009,790300.0],["2018-03-23",9.0416,9.0547,8.787,8.787,1018200.0],["2018-03-26",8.898,9.0155,8.663,8.7739,801000.0],["2018-03-27",8.7544,8.8719,8.6107,8.7087,1081300.0],["2018-03-28",8.7518,9.0103,8.7054,8.9308,1074100.0],["2018-03-29",8.9904,9.123,8.8446,8.8844,915300.0],["2018-04-02",8.8976,9.1761,8.6656,8.7252,643900.0],["2018-04-03",8.7451,8.8578,8.6258,8.7186,849800.0],["2018-04-04",8.6722,9.0899,8.6523,8.9971,1158300.0],["2018-04-05",9.0435,9.0435,8.8844,8.9639,584400.0],["2018-04-06",8.9573,9.1098,8.9043,9.0369,514800.0],["2018-04-09",9.0634,9.0634,8.8976,8.9043,622800.0],["2018-04-10",8.9772,8.9772,8.8048,8.8645,635100.0],["2018-04-11",8.8645,8.9838,8.8446,8.8777,752300.0],["2018-04-12",8.8844,8.8844,8.6921,8.6987,589800.0],["2018-04-13",8.7252,8.9706,8.5993,8.7783,887900.0],["2018-04-16",8.7584,8.944,8.7385,8.891,632500.0],["2018-04-17",8.9109,9.0766,8.8711,9.0236,509600.0],["2018-04-18",9.0435,9.0833,8.9248,8.9308,526100.0],["2018-04-19",8.9109,8.9109,8.6954,8.7584,596500.0],["2018-04-20",8.7451,8.7717,8.5595,8.5727,632100.0],["2018-04-23",8.5926,8.6059,8.4401,8.533,489800.0],["2018-04-24",8.533,8.5993,8.4866,8.5396,680400.0],["2018-04-25",8.533,8.586,8.4667,8.5595,594100.0],["2018-04-26",8.586,8.6589,8.5462,8.5993,590600.0],["2018-04-27",8.6192,8.8313,8.5926,8.7915,643600.0],["2018-04-30",8.7982,8.8247,8.6987,8.7584,700800.0],["2018-05-01",8.7783,9.0634,8.7783,9.017,684000.0],["2018-05-02",8.9772,9.0236,8.8048,8.9374,490200.0],["2018-05-03",8.9507,9.0501,8.8181,9.017,374100.0],["2018-05-04",9.017,9.1794,9.017,9.1032,665900.0],["2018-05-07",9.123,9.3518,9.1032,9.3418,496600.0],["2018-05-08",9.3087,9.3883,9.2159,9.2888,728100.0],["2018-05-09",9.6137,10.1507,9.5573,10.0513,2087300.0],["2018-05-10",10.1176,10.3098,10.0513,10.1507,1393200.0],["2018-05-11",10.1706,10.2236,9.9485,9.9982,745900.0],["2018-05-14",10.0314,10.164,9.9518,10.0247,1088200.0],["2018-05-15",9.9783,10.164,9.8457,9.9518,960400.0],["2018-05-16",9.985,10.1905,9.9651,10.1242,820000.0],["2018-05-17",10.0712,10.1507,9.9949,10.0712,468800.0],["2018-05-18",10.1375,10.1971,10.091,10.1176,580000.0],["2018-05-21",10.1507,10.3297,10.0247,10.2502,565800.0],["2018-05-22",10.2369,10.3828,10.1242,10.2701,566300.0],["2018-05-23",10.29,10.5286,10.2502,10.5087,1873100.0],["2018-05-24",10.5485,10.6016,10.4756,10.5618,690700.0],["2018-05-25",10.5353,10.6546,10.4756,10.6148,408600.0],["2018-05-29",10.5949,10.7872,10.5419,10.7408,1174100.0],["2018-05-30",10.7541,10.9397,10.6679,10.8999,817600.0],["2018-05-31",10.9728,10.9927,10.8933,10.9331,588000.0],["2018-06-01",10.9331,11.0193,10.8336,10.9861,558300.0],["2018-06-04",11.006,11.185,10.9198,11.1718,869700.0],["2018-06-05",11.1718,11.1916,11.0126,11.0392,943700.0],["2018-06-06",11.006,11.0856,10.9397,11.0657,369800.0],["2018-06-07",11.0789,11.132,10.9994,11.0325,364300.0],["2018-06-08",11.0325,11.1187,10.9463,11.059,294600.0],["2018-06-11",10.9927,11.0458,10.9596,10.9927,212800.0],["2018-06-12",10.9994,11.1784,10.953,11.1187,514300.0],["2018-06-13",11.1187,11.2115,10.827,10.8601,464900.0],["2018-06-14",10.8867,11.132,10.8535,11.059,452100.0],["2018-06-15",11.0392,11.2712,11.0392,11.1585,795100.0],["2018-06-18",11.0988,11.1386,10.9861,11.132,364100.0],["2018-06-19",11.1253,11.1916,10.9861,10.9927,406900.0],["2018-06-20",10.9861,11.2248,10.9861,11.1585,374700.0],["2018-06-21",11.185,11.1983,11.0657,11.1187,888000.0],["2018-06-22",11.1718,11.2944,11.059,11.2381,2936000.0],["2018-06-25",11.3176,11.437,11.1452,11.3176,999200.0],["2018-06-26",11.3574,11.3574,11.1718,11.2778,456500.0],["2018-06-27",11.2977,11.3574,11.2115,11.2381,441200.0],["2018-06-28",11.3739,11.5438,11.3604,11.4691,405200.0],["2018-06-29",11.4691,11.5166,11.3298,11.34,433800.0],["2018-07-02",11.34,11.5642,11.3128,11.5642,521900.0],["2018-07-03",11.5506,11.7001,11.4895,11.6321,520500.0],["2018-07-05",11.6797,11.7476,11.5846,11.7476,652400.0],["2018-07-06",11.7952,11.8835,11.7001,11.7408,384400.0],["2018-07-09",11.7341,11.7408,11.5098,11.6389,622100.0],["2018-07-10",11.6118,11.7273,11.5846,11.6593,1135200.0],["2018-07-11",11.6525,11.836,11.6321,11.7408,1680700.0],["2018-07-12",11.7205,11.7816,11.5642,11.6321,464000.0],["2018-07-13",11.6525,11.7205,11.4691,11.4827,253200.0],["2018-07-16",11.4555,11.5574,11.3468,11.503,269700.0],["2018-07-17",11.5438,11.6118,11.4487,11.4623,351100.0],["2018-07-18",11.4283,11.4759,11.306,11.4691,352700.0],["2018-07-19",11.4419,11.8224,11.4079,11.7544,468800.0],["2018-07-20",11.7069,11.7612,11.4691,11.5506,483000.0],["2018-07-23",11.5506,11.5642,11.3909,11.4895,488200.0],["2018-07-24",11.5234,11.5234,11.3196,11.3468,536100.0],["2018-07-25",11.34,11.5234,11.34,11.4215,513000.0],["2018-07-26",11.4215,11.5914,11.4215,11.4419,585900.0],["2018-07-27",11.4623,11.4962,11.075,11.1837,364500.0],["2018-07-30",11.1633,11.3264,11.0689,11.2788,236700.0],["2018-07-31",11.272,11.5302,11.272,11.4895,439300.0],["2018-08-01",11.4351,11.6118,11.2584,11.5914,567100.0],["2018-08-02",11.9583,11.9583,11.3909,11.571,715100.0],["2018-08-03",11.6389,12.1349,11.5846,11.9719,802600.0],["2018-08-06",11.9922,12.2097,11.9243,12.1349,643600.0],["2018-08-07",12.1485,12.1485,11.9651,12.0398,764300.0],["2018-08-08",12.0534,12.0738,11.8835,11.9854,394800.0],["2018-08-09",11.999,12.101,11.9854,11.999,470000.0],["2018-08-10",11.999,12.0874,11.7952,11.8088,1203600.0],["2018-08-13",11.8631,11.9175,11.7612,11.8903,497200.0],["2018-08-14",11.8835,12.2368,11.8835,12.1349,779900.0],["2018-08-15",12.1145,12.2165,11.9922,12.1757,2080800.0],["2018-08-16",12.1689,12.3252,12.101,12.2912,792200.0],["2018-08-17",12.2572,12.3524,12.2097,12.3116,1186900.0],["2018-08-20",12.3863,12.4475,12.264,12.332,678900.0],["2018-08-21",12.3795,12.5732,12.3252,12.5222,576700.0],["2018-08-22",12.5018,12.563,12.332,12.4747,261100.0],["2018-08-23",12.4611,12.5358,12.3999,12.4339,336000.0],["2018-08-24",12.4067,12.5086,12.3388,12.4882,312400.0],["2018-08-27",12.5018,12.5494,12.3863,12.4271,343800.0],["2018-08-28",12.4475,12.5834,12.3659,12.5698,424300.0],["2018-08-29",12.5834,12.6309,12.4679,12.529,576500.0],["2018-08-30",12.529,12.5902,12.4373,12.5358,182000.0],["2018-08-31",12.529,12.6037,12.4814,12.5358,285300.0],["2018-09-04",12.529,12.563,12.298,12.3252,293300.0],["2018-09-05",12.298,12.3727,12.2233,12.3252,610300.0],["2018-09-06",12.332,12.4271,12.3252,12.3795,233700.0],["2018-09-07",12.3456,12.3456,12.0942,12.1757,316800.0],["2018-09-10",12.2097,12.3252,12.1961,12.2165,271900.0],["2018-09-11",12.2165,12.2708,12.0874,12.2301,453700.0],["2018-09-12",12.2436,12.4135,12.2233,12.3388,497100.0],["2018-09-13",12.3524,12.495,12.3116,12.4747,439500.0],["2018-09-14",12.3795,12.4407,12.2436,12.3795,466300.0],["2018-09-17",12.3388,12.4407,12.2368,12.4271,714100.0],["2018-09-18",12.4271,12.5154,12.264,12.332,292500.0],["2018-09-19",12.332,12.3456,12.0738,12.0942,584000.0],["2018-09-20",12.1213,12.2504,11.9922,12.2233,369900.0],["2018-09-21",12.2233,12.2708,12.1145,12.1825,1092300.0],["2018-09-24",12.1689,12.2097,11.7952,11.8564,643400.0],["2018-09-25",11.9039,11.9855,11.8292,11.836,443500.0],["2018-09-26",11.7884,11.8496,11.5982,11.6185,692700.0],["2018-09-27",11.6976,11.8833,11.6687,11.8764,294700.0],["2018-09-28",11.8696,12.179,11.8696,12.179,461500.0],["2018-10-01",12.1721,12.2959,11.9452,11.9658,346300.0],["2018-10-02",11.9796,12.0827,11.8558,11.9314,282100.0],["2018-10-03",11.9246,12.0002,11.7183,11.7733,277800.0],["2018-10-04",11.7114,11.7733,11.5739,11.6976,776500.0],["2018-10-05",11.7183,11.842,11.6564,11.787,356500.0],["2018-10-08",11.8077,12.0346,11.8077,11.9521,427200.0],["2018-10-09",11.9314,12.1446,11.9177,12.1034,438000.0],["2018-10-10",12.0346,12.3578,12.0346,12.0552,494700.0],["2018-10-11",12.0552,12.0896,11.6151,11.6701,723100.0],["2018-10-12",11.7939,11.7939,11.4741,11.5532,607000.0],["2018-10-15",11.567,11.7939,11.5601,11.6839,312600.0],["2018-10-16",11.7114,12.0415,11.6151,12.0002,439400.0],["2018-10-17",11.9796,12.0208,11.8145,11.9039,474700.0],["2018-10-18",11.8902,12.0621,11.8592,11.8971,247900.0],["2018-10-19",11.8833,11.9727,11.8283,11.959,460300.0],["2018-10-22",11.9658,12.2478,11.8283,11.842,271800.0],["2018-10-23",11.7802,11.9658,11.6529,11.8352,500300.0],["2018-10-24",11.9246,12.1102,11.8833,12.069,646300.0],["2018-10-25",12.0759,12.2959,11.8077,12.2478,751200.0],["2018-10-26",12.1996,12.2134,11.7733,12.1996,1414800.0],["2018-10-29",12.3234,12.4954,12.1859,12.3097,746900.0],["2018-10-30",12.3028,12.6398,12.2547,12.4335,769500.0],["2018-10-31",12.4403,12.4403,12.1247,12.1446,574300.0],["2018-11-01",12.1378,12.3234,12.0277,12.3097,630900.0],["2018-11-02",12.3097,12.3372,11.9246,12.0621,701200.0],["2018-11-05",12.1309,12.5435,12.1309,12.406,740400.0],["2018-11-06",12.8598,13.128,12.4541,13.0386,1570800.0],["2018-11-07",13.1693,13.2862,13.0077,13.2724,995600.0],["2018-11-08",13.2862,13.5303,13.2312,13.52,967700.0],["2018-11-09",13.4788,13.5338,13.2449,13.3275,818200.0],["2018-11-12",13.355,13.6576,13.3343,13.4306,561300.0],["2018-11-13",13.41,13.5819,13.1074,13.1968,489500.0],["2018-11-14",13.3137,13.3962,13.183,13.2587,668700.0],["2018-11-15",13.2381,13.2381,12.8461,13.0524,733700.0],["2018-11-16",12.9355,13.355,12.9355,13.3481,932700.0],["2018-11-19",13.3618,13.52,13.1418,13.2793,472400.0],["2018-11-20",13.2518,13.4375,13.1899,13.2449,674300.0],["2018-11-21",13.2449,13.3137,13.128,13.128,529000.0],["2018-11-23",13.0936,13.4581,12.963,13.4031,651800.0],["2018-11-26",13.4581,13.465,13.1865,13.2449,478300.0],["2018-11-27",13.2587,13.3756,13.1968,13.3068,469500.0],["2018-11-28",13.3412,13.4031,13.2243,13.3481,616600.0],["2018-11-29",13.4719,13.7538,13.4444,13.6713,1751100.0],["2018-11-30",13.7263,13.8707,13.6163,13.7676,1537200.0],["2018-12-03",13.8914,14.0069,13.6919,13.9945,1187400.0],["2018-12-04",14.1183,14.2008,13.5682,13.6232,1709200.0],["2018-12-06",13.5338,13.9051,13.3137,13.8914,989300.0],["2018-12-07",13.8226,13.9326,13.7263,13.8639,856800.0],["2018-12-10",13.967,14.0152,13.7813,13.9258,986600.0],["2018-12-11",13.9533,14.1389,13.8432,13.857,1201700.0],["2018-12-12",13.8845,13.9876,13.5922,13.6507,1117900.0],["2018-12-13",13.6782,14.0014,13.6527,13.9395,654300.0],["2018-12-14",13.8639,14.1114,13.8364,14.0564,649200.0],["2018-12-17",14.0564,14.1664,13.4953,13.5613,883300.0],["2018-12-18",13.6094,13.9258,13.6094,13.7538,660900.0],["2018-12-19",13.7745,13.9601,13.4169,13.4512,1209400.0],["2018-12-20",13.2724,13.5131,13.1562,13.3068,1142600.0],["2018-12-21",13.3275,13.5475,12.8117,12.853,2401100.0],["2018-12-24",12.8736,13.0111,12.4128,12.4128,623600.0],["2018-12-26",12.4266,12.8667,12.2065,12.8461,823800.0],["2018-12-27",12.7292,12.8186,12.2753,12.6879,1115100.0],["2018-12-28",12.8027,12.9035,12.5593,12.8583,1833600.0],["2018-12-31",12.9139,12.9139,12.5801,12.8374,919000.0],["2019-01-02",12.7122,12.7122,12.3159,12.441,918100.0],["2019-01-03",12.4689,12.8096,12.4202,12.6218,673700.0],["2019-01-04",12.6358,12.907,12.5766,12.8027,728300.0],["2019-01-07",12.8305,13.0252,12.8027,12.8583,671700.0],["2019-01-08",13.1156,13.206,12.8374,13.1504,1744000.0],["2019-01-09",13.4494,13.5328,13.1573,13.4772,1102100.0],["2019-01-10",13.4216,13.8214,13.3798,13.7345,3083100.0],["2019-01-11",13.811,13.9779,13.6163,13.8388,1719200.0],["2019-01-14",13.8041,13.9084,13.7067,13.8736,898800.0],["2019-01-15",13.9014,14.197,13.8736,14.1379,634600.0],["2019-01-16",14.1309,14.3187,14.1309,14.2769,884600.0],["2019-01-17",14.2074,14.4091,14.1796,14.3673,879000.0],["2019-01-18",14.3952,14.3952,14.0127,14.0614,725900.0],["2019-01-22",14.0753,14.1038,13.8249,13.957,538300.0],["2019-01-23",13.9779,14.3117,13.9188,14.3048,1011700.0],["2019-01-24",14.3465,14.5238,14.1935,14.423,492200.0],["2019-01-25",14.4438,14.7151,14.4299,14.7081,1275200.0],["2019-01-28",14.6942,14.9306,14.6386,14.868,1163600.0],["2019-01-29",14.8472,15.1254,14.8472,15.0767,869900.0],["2019-01-30",15.0836,15.4452,15.0085,15.2436,942800.0],["2019-01-31",15.2436,15.2922,15.0697,15.2853,673100.0],["2019-02-01",15.2714,15.3896,14.9793,15.1045,1356500.0],["2019-02-04",15.1532,15.3479,14.9793,15.3201,812600.0],["2019-02-05",15.327,15.3548,15.1254,15.2992,920500.0],["2019-02-06",15.2992,15.2992,15.0906,15.1949,303800.0],["2019-02-07",15.2505,15.6121,15.1281,15.5287,854900.0],["2019-02-08",15.4452,15.5843,15.2888,15.4244,549000.0],["2019-02-11",15.4452,15.7582,15.3687,15.7373,896000.0],["2019-02-12",15.7512,15.7582,15.1045,15.1949,1126800.0],["2019-02-13",15.1601,15.3444,14.9654,15.3201,1184800.0],["2019-02-14",15.6191,15.9042,15.2575,15.4105,1184800.0],["2019-02-15",15.4452,15.6121,15.3062,15.5913,874800.0],["2019-02-19",15.64,15.8868,15.5426,15.6886,1038500.0],["2019-02-20",15.6747,15.779,15.5009,15.7165,786500.0],["2019-02-21",15.6608,15.8903,15.576,15.8486,727100.0],["2019-02-22",15.8903,16.1407,15.8555,15.8834,1924500.0],["2019-02-25",15.932,16.0085,15.6295,15.7651,632600.0],["2019-02-26",15.8416,15.8973,15.6817,15.779,608200.0],["2019-02-27",15.7095,15.7304,15.4105,15.626,491200.0],["2019-02-28",15.5565,15.8208,15.5287,15.5356,728700.0],["2019-03-01",15.5982,15.633,15.2783,15.5287,760900.0],["2019-03-04",15.5356,15.6539,15.3618,15.5774,1490700.0],["2019-03-05",15.5356,15.7999,15.487,15.7512,1012400.0],["2019-03-06",15.7582,15.8625,15.64,15.7999,1632800.0],["2019-03-07",15.8416,16.1441,15.8069,15.8973,1337600.0],["2019-03-08",15.8903,16.2033,15.8903,16.1476,725700.0],["2019-03-11",16.1407,16.4327,16.092,16.3841,839600.0],["2019-03-12",16.4327,16.5649,16.3841,16.4884,571700.0],["2019-03-13",16.5092,16.7526,16.5092,16.6692,705400.0],["2019-03-14",16.7109,16.7387,16.6101,16.6692,569400.0],["2019-03-15",16.7109,16.7596,16.5371,16.5996,1177700.0],["2019-03-18",16.6205,16.6205,16.2102,16.2589,1040400.0],["2019-03-19",16.3145,16.4397,16.0363,16.085,781700.0],["2019-03-20",16.0642,16.3006,15.9167,16.1476,1112600.0],["2019-03-21",16.1059,16.69,16.0864,16.5927,722100.0],["2019-03-22",16.6275,16.7248,16.2867,16.2937,672000.0],["2019-03-25",16.2937,16.5927,16.1553,16.4327,922000.0],["2019-03-26",16.544,16.5718,16.3841,16.4884,716200.0],["2019-03-27",16.4884,16.4884,16.2102,16.3632,682200.0],["2019-03-28",16.4159,16.479,16.2403,16.451,560200.0],["2019-03-29",16.479,16.5844,16.3527,16.472,984900.0],["2019-04-01",16.4018,16.4446,16.0936,16.3878,628100.0],["2019-04-02",16.4088,16.4229,15.9384,16.3667,1014100.0],["2019-04-03",16.3527,16.4088,16.2193,16.3948,580500.0],["2019-04-04",16.4088,16.472,16.2052,16.4018,734300.0],["2019-04-05",16.4439,16.5914,16.3667,16.5703,630000.0],["2019-04-08",16.5493,16.5493,16.3386,16.4088,650200.0],["2019-04-09",16.479,16.7108,16.4439,16.4931,597900.0],["2019-04-10",16.5212,16.8055,16.5212,16.7739,740100.0],["2019-04-11",16.8091,17.1039,16.7599,17.0478,5297600.0],["2019-04-12",17.0267,17.1531,16.9144,17.0548,1227300.0],["2019-04-15",17.0969,17.139,16.7739,16.8512,519700.0],["2019-04-16",16.8722,16.8793,16.3948,16.458,981700.0],["2019-04-17",16.4369,16.4854,16.0156,16.2052,1416900.0],["2019-04-18",16.1982,16.458,16.0999,16.4229,1086000.0],["2019-04-22",16.4018,16.4159,16.0507,16.2473,909600.0],["2019-04-23",16.2965,16.7318,16.2052,16.6405,1240200.0],["2019-04-24",16.6897,16.802,16.5844,16.6897,646900.0],["2019-04-25",16.6546,16.6756,16.3386,16.6405,701900.0],["2019-04-26",16.6756,16.9214,16.6546,16.8301,662300.0],["2019-04-29",16.8091,16.9354,16.6932,16.7459,665500.0],["2019-04-30",16.8161,17.0969,16.7599,17.0267,1914700.0],["2019-05-01",17.0337,17.2795,16.9565,17.0127,1407000.0],["2019-05-02",16.9986,17.2514,16.8863,17.0478,571700.0],["2019-05-03",17.125,17.3357,17.0337,17.2795,669600.0],["2019-05-06",17.2725,17.3076,17.0337,17.2514,749800.0],["2019-05-07",17.2093,17.3146,16.802,16.8722,811900.0],["2019-05-08",16.8442,17.2022,16.7459,16.9846,840200.0],["2019-05-09",17.0197,17.1636,16.802,16.9916,1046400.0],["2019-05-10",16.9916,17.3497,16.9003,17.3497,1621600.0],["2019-05-13",17.2654,17.6516,17.2163,17.5603,836000.0],["2019-05-14",17.6376,17.6902,17.4269,17.6516,775100.0],["2019-05-15",17.6305,17.8658,17.6095,17.7148,815100.0],["2019-05-16",17.6446,17.9325,17.6446,17.7288,884000.0],["2019-05-17",17.7359,17.8271,17.5814,17.771,511200.0],["2019-05-20",17.7429,17.7745,17.3778,17.4831,609800.0],["2019-05-21",17.5393,17.785,17.5322,17.778,505900.0],["2019-05-22",17.7639,17.8833,17.7078,17.771,618900.0],["2019-05-23",17.7288,17.917,17.6095,17.7218,520100.0],["2019-05-24",17.8271,17.8903,17.6727,17.7499,1020200.0],["2019-05-28",17.7288,17.9044,17.4761,17.5042,1353500.0],["2019-05-29",17.7148,17.7429,17.0969,17.1812,801300.0],["2019-05-30",17.2163,17.3497,17.1145,17.1882,1032800.0],["2019-05-31",16.9003,17.1671,16.7108,17.0688,996700.0],["2019-06-03",17.0899,17.1531,16.8512,17.0127,935700.0],["2019-06-04",17.0127,17.0899,16.3414,16.5844,1090000.0],["2019-06-05",16.6827,17.0548,16.6054,17.0478,964800.0],["2019-06-06",17.0407,17.111,16.8161,16.9214,776700.0],["2019-06-07",17.0337,17.0969,16.8652,16.9846,1119100.0],["2019-06-10",16.9846,17.052,16.8442,16.8652,400500.0],["2019-06-11",16.9003,16.9705,16.6405,16.8933,508700.0],["2019-06-12",16.8793,17.1039,16.802,17.0548,752100.0],["2019-06-13",17.118,17.1952,16.9495,17.1039,435800.0],["2019-06-14",17.0829,17.2654,17.0337,17.1039,595600.0],["2019-06-17",17.0969,17.4691,17.0969,17.3216,634900.0],["2019-06-18",17.462,17.5463,17.1952,17.3005,496700.0],["2019-06-19",17.2444,17.5954,17.0197,17.5533,895200.0],["2019-06-20",17.6656,17.7639,17.5252,17.5603,1156700.0],["2019-06-21",17.5042,17.5042,17.1601,17.3216,1420400.0],["2019-06-24",17.4269,17.434,17.2268,17.3146,800400.0],["2019-06-25",17.3848,17.5042,16.9986,17.0478,614100.0],["2019-06-26",16.9986,17.0829,16.3527,16.3597,961600.0],["2019-06-27",16.4129,16.7673,16.3916,16.7603,593100.0],["2019-06-28",16.7603,17.2495,16.6965,16.8595,4766800.0],["2019-07-01",17.0226,17.0864,16.1647,16.5972,1365300.0],["2019-07-02",16.6823,17.2495,16.6397,17.1927,957600.0],["2019-07-03",17.1927,17.4728,17.1927,17.3345,432700.0],["2019-07-05",17.2069,17.292,16.8404,17.1927,802900.0],["2019-07-08",17.1431,17.4692,17.1431,17.3983,530400.0],["2019-07-09",17.3912,17.4692,17.0935,17.2849,1173200.0],["2019-07-10",17.3133,17.4409,17.1927,17.3487,643700.0],["2019-07-11",17.3274,17.37,17.058,17.1077,1268800.0],["2019-07-12",17.136,17.2069,16.9659,17.0651,747500.0],["2019-07-15",17.0509,17.1147,16.8418,16.8879,607700.0],["2019-07-16",16.7603,17.0155,16.7106,16.8879,512500.0],["2019-07-17",16.9659,17.0297,16.7213,16.8312,521200.0],["2019-07-18",16.7603,16.9659,16.6752,16.8524,411200.0],["2019-07-19",16.8028,16.8666,16.3561,16.42,567100.0],["2019-07-22",16.4908,16.5334,16.2923,16.349,600200.0],["2019-07-23",16.4199,16.6539,16.2923,16.6114,688000.0],["2019-07-24",16.6397,16.6929,16.4058,16.6397,514600.0],["2019-07-25",16.6114,16.6114,16.3207,16.4058,406000.0],["2019-07-26",16.4412,16.5972,16.3774,16.5405,533700.0],["2019-07-29",16.5547,16.6681,16.4412,16.4908,472000.0],["2019-07-30",16.4696,16.7106,16.4696,16.6326,450800.0],["2019-07-31",16.6539,16.7461,16.3561,16.4696,804400.0],["2019-08-01",16.4483,16.6114,16.2923,16.3632,754000.0],["2019-08-02",16.3632,16.4838,16.2427,16.4129,521000.0],["2019-08-05",16.3065,16.3065,15.6897,16.0725,874400.0],["2019-08-06",15.9733,16.3916,15.9733,16.2214,656700.0],["2019-08-07",15.5621,16.0938,14.5837,15.952,2306500.0],["2019-08-08",15.9449,16.1505,15.8599,16.0513,1075300.0],["2019-08-09",16.0229,16.1009,15.8599,15.9875,848600.0],["2019-08-12",16.0725,16.4412,15.9946,16.1789,1322300.0],["2019-08-13",16.2214,16.2923,16.03,16.1647,618200.0],["2019-08-14",16.1364,16.1647,15.874,15.9378,691600.0],["2019-08-15",15.9875,16.2959,15.9662,16.2569,1294200.0],["2019-08-16",16.3136,16.6362,16.2356,16.505,894200.0],["2019-08-19",16.5617,16.6539,16.427,16.6043,776800.0],["2019-08-20",16.6468,16.7461,16.5334,16.6326,653000.0],["2019-08-21",16.8737,17.0013,16.6894,16.8595,726200.0],["2019-08-22",16.8737,17.1537,16.8099,16.9942,590800.0],["2019-08-23",17.0155,17.1715,16.7603,16.817,870500.0],["2019-08-26",16.9021,17.0084,16.7744,16.9021,652400.0],["2019-08-27",17.0226,17.214,16.8312,16.8595,889000.0],["2019-08-28",16.7744,16.9091,16.5476,16.5901,963000.0],["2019-08-29",16.6185,16.98,16.5121,16.9659,572600.0],["2019-08-30",16.9304,16.9446,16.6745,16.8666,642800.0],["2019-09-03",17.2211,17.3487,16.973,17.0439,660800.0],["2019-09-04",17.1077,17.214,16.9871,17.0864,477300.0],["2019-09-05",17.0509,17.2353,16.8524,17.0935,1071100.0],["2019-09-06",17.0935,17.214,16.9871,17.1715,524100.0],["2019-09-09",17.1147,17.1502,16.8241,17.0864,1063100.0],["2019-09-10",16.9942,16.9942,16.1612,16.2569,1000900.0],["2019-09-11",16.1718,16.5901,16.1009,16.5901,781900.0],["2019-09-12",16.7248,16.895,16.342,16.3987,1582700.0],["2019-09-13",16.4058,16.7674,16.1789,16.2002,810600.0],["2019-09-16",16.1434,16.4412,16.1434,16.2852,928300.0],["2019-09-17",16.0513,16.7106,15.9605,16.5547,651000.0],["2019-09-18",16.6114,16.6823,16.3632,16.5972,580600.0],["2019-09-19",16.583,16.7815,16.4838,16.5192,779000.0],["2019-09-20",16.505,16.9375,16.3349,16.42,1595900.0],["2019-09-23",16.4483,16.6114,16.3703,16.4873,658800.0],["2019-09-24",16.5759,16.6326,16.3774,16.4129,749500.0],["2019-09-25",16.4199,16.6256,16.342,16.5617,834500.0],["2019-09-26",16.6185,16.7673,16.4058,16.7106,581900.0],["2019-09-27",16.7929,16.9576,16.6498,16.8359,958200.0],["2019-09-30",16.8431,16.9862,16.7142,16.8252,688800.0],["2019-10-01",16.7643,16.8359,16.3778,16.4207,626200.0],["2019-10-02",16.435,16.571,16.3491,16.3992,478300.0],["2019-10-03",16.4422,16.7142,16.342,16.6426,512600.0],["2019-10-04",16.6856,16.9218,16.6283,16.9146,479200.0],["2019-10-07",16.8717,17.0936,16.8287,16.9647,748100.0],["2019-10-08",16.9576,17.158,16.843,17.0793,565000.0],["2019-10-09",17.1151,17.201,16.9934,17.0578,509700.0],["2019-10-10",17.1151,17.1151,16.9146,16.9361,440800.0],["2019-10-11",16.9791,17.0793,16.8216,16.8574,428100.0],["2019-10-14",16.7643,16.9218,16.707,16.8717,442700.0],["2019-10-15",16.9146,16.9934,16.7357,16.8001,624200.0],["2019-10-16",16.7643,16.818,16.6426,16.7572,393800.0],["2019-10-17",16.7929,17.0793,16.7786,17.065,342300.0],["2019-10-18",17.0005,17.2654,16.9647,17.2045,479400.0],["2019-10-21",17.2296,17.3441,17.1795,17.2546,724700.0],["2019-10-22",17.3083,17.3656,17.1079,17.1151,720200.0],["2019-10-23",17.1151,17.5803,17.0578,17.5732,519600.0],["2019-10-24",17.5374,17.5589,17.3942,17.5231,675100.0],["2019-10-25",17.473,17.473,16.9075,16.9934,792300.0],["2019-10-28",16.9218,17.0077,16.7357,16.8216,649400.0],["2019-10-29",16.8216,17.1723,16.8216,16.8717,899400.0],["2019-10-30",16.9003,17.1723,16.7937,17.1723,592800.0],["2019-10-31",17.2224,17.4157,17.1151,17.3513,612700.0],["2019-11-01",17.0256,17.3942,16.9003,17.0936,1152100.0],["2019-11-04",17.1222,17.1795,16.6498,16.6999,779300.0],["2019-11-05",16.6569,16.8144,16.1845,16.1988,622900.0],["2019-11-06",16.2776,16.3348,16.0056,16.07,653600.0],["2019-11-07",16.07,16.1416,15.2038,15.3685,1927500.0],["2019-11-08",13.8939,14.7672,13.4358,14.6813,3289200.0],["2019-11-11",14.6741,14.8817,14.4737,14.6169,1104000.0],["2019-11-12",14.6384,14.667,14.0585,14.1158,1444300.0],["2019-11-13",14.0729,14.216,13.8331,13.9583,2295000.0],["2019-11-14",13.9655,14.0872,13.9512,14.0371,1388400.0],["2019-11-15",14.0657,14.4021,14.0013,14.395,1800600.0],["2019-11-18",14.3878,14.7744,14.3878,14.667,1423900.0],["2019-11-19",14.6885,14.8674,14.5453,14.6741,934500.0],["2019-11-20",14.6097,14.6598,14.4093,14.4522,1276700.0],["2019-11-21",14.4021,14.4594,14.3019,14.3019,1594500.0],["2019-11-22",14.3592,14.4666,14.1988,14.3592,949300.0],["2019-11-25",14.3878,14.7028,14.3878,14.6455,1028300.0],["2019-11-26",14.667,14.9676,14.6384,14.939,1405500.0],["2019-11-27",14.9104,15.0678,14.9032,15.0607,733200.0],["2019-11-29",15.0535,15.1537,14.8889,14.9462,425800.0],["2019-12-02",14.9533,15.0177,14.6849,14.8245,571600.0],["2019-12-03",14.8674,15.0893,14.8102,15.0678,910300.0],["2019-12-04",15.0678,15.3255,15.0678,15.1323,1631300.0],["2019-12-05",15.1609,15.3327,15.0822,15.3112,1363300.0],["2019-12-06",15.3685,15.4329,15.2611,15.3148,718000.0],["2019-12-09",15.3041,15.5403,15.2754,15.4544,1314300.0],["2019-12-10",15.4687,15.5331,15.1609,15.3184,1055000.0],["2019-12-11",15.2611,15.3828,15.032,15.0535,1315200.0],["2019-12-12",15.0893,15.2969,14.6885,14.7099,1078400.0],["2019-12-13",14.6885,14.76,14.3606,14.531,999100.0],["2019-12-16",14.5238,14.8066,14.488,14.7529,907500.0],["2019-12-17",14.7314,14.8746,14.6455,14.6813,770900.0],["2019-12-18",14.76,14.9461,14.7171,14.8603,449800.0],["2019-12-19",14.8746,15.0106,14.8245,14.8889,729300.0],["2019-12-20",14.8817,14.9032,14.667,14.7099,2617500.0],["2019-12-23",14.7314,14.7744,14.5811,14.6169,767900.0],["2019-12-24",14.667,14.7314,14.5847,14.6598,684900.0],["2019-12-26",14.7099,14.7958,14.5238,14.5525,396400.0],["2019-12-27",14.5739,14.7028,14.5167,14.6741,513400.0],["2019-12-30",14.6705,14.7791,14.6271,14.7791,581200.0],["2019-12-31",14.7791,14.9745,14.6343,14.9311,975900.0],["2020-01-02",14.9311,14.9405,14.5041,14.6126,712000.0],["2020-01-03",14.5692,14.9456,14.5475,14.8949,856200.0],["2020-01-06",14.8515,15.0469,14.8225,14.9383,704500.0],["2020-01-07",14.714,14.8877,14.4968,14.5764,931200.0],["2020-01-08",14.6126,14.8008,14.5475,14.7357,643900.0],["2020-01-09",14.7212,14.8153,14.5981,14.6235,812300.0],["2020-01-10",14.5982,14.8334,14.5113,14.7827,862900.0],["2020-01-13",14.8153,15.0614,14.714,15.0469,500600.0],["2020-01-14",14.9528,14.989,14.8225,14.9817,649600.0],["2020-01-15",15.0469,15.3509,14.9962,15.2785,989300.0],["2020-01-16",15.293,15.5463,15.1916,15.4522,839400.0],["2020-01-17",15.4884,15.5535,15.3291,15.4232,918600.0],["2020-01-21",15.4305,15.9299,15.4051,15.8213,1384000.0],["2020-01-22",15.8141,15.843,15.6259,15.7923,1975800.0],["2020-01-23",15.7489,16.0182,15.6259,15.9226,1554900.0],["2020-01-24",15.9226,16.0059,15.7779,15.8285,1756700.0],["2020-01-27",15.7489,15.9009,15.6693,15.872,1714900.0],["2020-01-28",15.8792,16.0717,15.843,15.9371,480000.0],["2020-01-29",15.9371,16.0601,15.8864,16.0239,1723600.0],["2020-01-30",16.0167,16.2049,15.9226,16.118,2937600.0],["2020-01-31",16.1036,16.1832,15.995,16.0529,1780400.0],["2020-02-03",16.1108,16.1759,15.9878,16.0963,900600.0],["2020-02-04",16.1542,16.2483,16.0457,16.2338,378700.0],["2020-02-05",16.2121,16.3713,16.147,16.2483,1012400.0],["2020-02-06",16.3352,16.5378,16.2324,16.4075,814000.0],["2020-02-07",16.451,16.6247,16.3786,16.4292,907200.0],["2020-02-10",16.4292,16.6681,16.3967,16.5812,665100.0],["2020-02-11",16.603,16.7079,16.4799,16.5233,989500.0],["2020-02-12",16.5233,16.5378,16.2555,16.5016,1692400.0],["2020-02-13",16.5378,16.6464,16.3641,16.5089,895900.0],["2020-02-14",16.5812,16.8635,16.5812,16.8128,639200.0],["2020-02-18",16.8852,16.8997,16.5668,16.6898,600000.0],["2020-02-19",16.6536,16.7115,16.4003,16.4727,615100.0],["2020-02-20",16.4799,16.8345,16.4799,16.7766,673300.0],["2020-02-21",16.9865,17.0083,16.3352,16.8418,2292700.0],["2020-02-24",16.7188,17.1096,16.6464,16.8635,641400.0],["2020-02-25",16.878,16.9504,16.5089,16.5885,902500.0],["2020-02-26",16.5812,16.8418,16.451,16.5089,523300.0],["2020-02-27",16.3135,16.5523,15.7851,15.7851,708600.0],["2020-02-28",15.2785,15.539,14.8153,15.1048,1437400.0],["2020-03-02",15.1482,15.4667,14.8515,15.3581,1558000.0],["2020-03-03",15.3581,16.0457,15.1989,15.7779,1020000.0],["2020-03-04",15.9805,16.5595,15.966,16.4799,566900.0],["2020-03-05",16.2917,16.6174,16.147,16.5595,787800.0],["2020-03-06",16.3135,16.3858,15.691,16.27,1277700.0],["2020-03-09",15.72,15.72,13.7514,13.7948,1202700.0],["2020-03-10",14.0553,14.2652,12.5318,14.2435,1846300.0],["2020-03-11",13.954,14.2435,12.1157,12.2966,1574000.0],["2020-03-12",11.4426,11.4426,9.6477,9.7779,1978000.0],["2020-03-13",10.6754,10.7767,8.9818,10.4583,1777300.0],["2020-03-16",9.4305,9.7635,7.2014,7.252,1785000.0],["2020-03-17",7.5053,8.012,6.9625,7.0566,1801000.0],["2020-03-18",6.6586,6.9191,5.1821,5.79,1777000.0],["2020-03-19",5.8045,9.4233,5.5512,8.9384,2325000.0],["2020-03-20",9.293,10.4076,8.9529,9.0904,2189800.0],["2020-03-23",9.2496,10.205,8.3956,9.8648,1368300.0],["2020-03-24",10.6537,11.5728,9.7635,10.7912,1663900.0],["2020-03-25",10.8419,12.1519,10.7695,11.0952,1242200.0],["2020-03-26",11.334,11.9203,10.5451,11.3485,1307500.0],["2020-03-27",10.8563,11.6959,10.784,11.2906,932800.0],["2020-03-30",11.3641,11.5407,10.864,11.4671,895400.0],["2020-03-31",11.4377,11.5627,10.3638,10.8787,1566900.0],["2020-04-01",10.305,10.5109,9.5179,9.7018,964400.0],["2020-04-02",9.7018,10.2829,9.4701,9.7533,558800.0],["2020-04-03",9.6577,9.996,9.1509,9.5915,590400.0],["2020-04-06",10.43,10.8787,10.2461,10.7169,563900.0],["2020-04-07",11.2244,12.0997,11.2244,11.8055,973500.0],["2020-04-08",12.1585,13.0632,11.7834,12.8426,1045900.0],["2020-04-09",13.2839,13.9753,13.1736,13.8209,642000.0],["2020-04-13",13.3207,13.6885,12.997,13.2545,717000.0],["2020-04-14",13.6517,14.3357,13.5413,13.6149,530200.0],["2020-04-15",13.0338,13.2545,12.7323,12.9676,756700.0],["2020-04-16",12.975,13.0044,12.1953,12.2909,883000.0],["2020-04-17",12.8573,13.078,12.5557,12.6808,647400.0],["2020-04-20",12.438,12.6366,11.8937,12.0335,684800.0],["2020-04-21",11.6289,11.7834,11.195,11.4377,532200.0],["2020-04-22",11.7466,11.9084,11.3421,11.3641,502100.0],["2020-04-23",11.4083,11.5774,10.9743,11.1729,479400.0],["2020-04-24",11.1729,11.2979,10.9375,11.0405,808300.0],["2020-04-27",11.1803,11.3862,11.0184,11.2244,646600.0],["2020-04-28",11.5848,11.9011,11.423,11.6363,591300.0],["2020-04-29",12.5042,12.8426,12.0813,12.6219,577300.0],["2020-04-30",12.2394,12.2431,11.7466,12.1217,756800.0],["2020-05-01",11.6731,11.9599,11.1508,11.5554,480900.0],["2020-05-04",11.4156,11.7025,11.1435,11.6105,427800.0],["2020-05-05",11.7981,12.2394,11.7687,11.9894,500200.0],["2020-05-06",11.9011,12.1159,11.4671,11.5296,587700.0],["2020-05-07",11.6951,12.2321,11.5554,11.6878,383900.0],["2020-05-08",12.0703,12.9308,11.7687,12.8867,671200.0],["2020-05-11",12.5925,13.078,12.3718,12.9676,863900.0],["2020-05-12",13.0853,13.0853,12.2027,12.5116,1028000.0],["2020-05-13",12.3571,12.644,12.0188,12.0519,858200.0],["2020-05-14",11.8055,12.0923,11.3347,12.0556,824500.0],["2020-05-15",12.0188,12.2468,11.7098,11.9746,1822800.0],["2020-05-18",12.4969,14.0121,12.4969,13.7399,1036700.0],["2020-05-19",13.6737,13.8723,13.3795,13.6223,524200.0],["2020-05-20",13.9974,14.0121,13.3207,13.3648,479500.0],["2020-05-21",13.2986,13.7326,13.2545,13.5119,358400.0],["2020-05-22",13.6149,13.8576,13.3648,13.8429,394400.0],["2020-05-26",14.6079,14.7006,14.1004,14.1666,415200.0],["2020-05-27",14.4534,14.7675,14.2622,14.5564,1000200.0],["2020-05-28",14.9021,14.9021,14.1445,14.218,582100.0],["2020-05-29",13.7841,14.1004,13.6737,13.7032,1123100.0],["2020-06-01",14.2033,14.2033,13.8576,14.0121,1160400.0],["2020-06-02",14.2254,14.3306,13.8944,13.9533,765900.0],["2020-06-03",14.2401,14.7256,14.2401,14.4681,857900.0],["2020-06-04",14.3431,14.755,14.1261,14.5564,738300.0],["2020-06-05",15.0713,15.5053,14.5343,14.7035,965400.0],["2020-06-08",15.0271,15.4795,14.8653,15.3361,611700.0],["2020-06-09",14.9242,15.2625,14.6962,14.9168,783100.0],["2020-06-10",14.7771,15.2736,14.196,14.6079,655700.0],["2020-06-11",13.865,14.1077,13.1809,13.2545,794800.0],["2020-06-12",13.9165,13.9165,13.3236,13.8061,706700.0],["2020-06-15",13.2913,14.2254,13.2618,14.0562,1666800.0],["2020-06-16",14.4461,14.6814,13.9312,14.2769,1148000.0],["2020-06-17",14.6741,14.6741,14.1151,14.2033,932200.0],["2020-06-18",13.9827,14.299,13.8356,14.093,1195400.0],["2020-06-19",13.8944,14.1298,13.3501,13.4016,4196500.0],["2020-06-22",13.3795,13.5928,13.2618,13.4972,1011800.0],["2020-06-23",13.6811,13.6811,13.3354,13.3428,471600.0],["2020-06-24",13.078,13.2398,12.0703,12.4895,1149100.0],["2020-06-25",12.3645,12.9456,12.3571,12.9088,824400.0],["2020-06-26",12.8058,12.997,12.6955,12.7249,3049500.0],["2020-06-29",12.8742,12.9413,12.5532,12.8145,1328100.0],["2020-06-30",12.8219,13.2996,12.4338,12.807,2119000.0],["2020-07-01",12.7547,13.2996,12.7398,12.8742,1857500.0],["2020-07-02",13.1578,13.3623,12.5532,12.695,1220400.0],["2020-07-06",13.0682,13.1428,12.7622,12.9563,546300.0],["2020-07-07",12.7697,12.8518,12.4861,12.695,1377600.0],["2020-07-08",12.6876,12.7771,12.2995,12.3219,1008400.0],["2020-07-09",12.3144,12.404,12.0383,12.1801,1447600.0],["2020-07-10",12.1577,12.5085,12.1577,12.4488,1038100.0],["2020-07-13",12.6652,12.6652,12.1801,12.2025,811200.0],["2020-07-14",12.2249,12.4562,12.1428,12.3368,460100.0],["2020-07-15",12.4338,12.5831,12.2883,12.5271,1738900.0],["2020-07-16",12.4861,12.5309,12.292,12.4338,586400.0],["2020-07-17",12.4114,12.7883,12.2771,12.7622,376300.0],["2020-07-20",12.6503,12.6764,12.3965,12.4338,536900.0],["2020-07-21",12.6727,12.7473,12.4114,12.4861,249800.0],["2020-07-22",12.3517,12.9861,12.3368,12.9861,405200.0],["2020-07-23",12.9786,13.2025,12.7622,13.0607,529100.0],["2020-07-24",13.001,13.0346,12.6577,12.7174,389400.0],["2020-07-27",12.7174,12.9786,12.5383,12.9563,409500.0],["2020-07-28",12.807,13.2324,12.807,13.0981,251000.0],["2020-07-29",13.1876,13.5384,13.1055,13.5309,425800.0],["2020-07-30",13.307,13.5682,13.2324,13.5085,342500.0],["2020-07-31",13.4339,13.4712,13.0458,13.4488,939800.0],["2020-08-03",13.8817,13.9265,13.1503,13.4638,861900.0],["2020-08-04",13.4339,13.5832,13.2846,13.419,761700.0],["2020-08-05",13.4862,13.5981,13.2921,13.4899,879000.0],["2020-08-06",13.5309,14.0534,13.4563,13.8742,882100.0],["2020-08-07",13.2921,14.2922,13.2921,14.0384,691300.0],["2020-08-10",14.2698,14.4713,14.0608,14.1728,593000.0],["2020-08-11",14.3892,14.49,14.0459,14.1728,732800.0],["2020-08-12",14.3817,14.5161,14.1728,14.4713,838200.0],["2020-08-13",14.3892,14.5161,14.0272,14.0534,473900.0],["2020-08-14",14.0384,14.2399,13.919,14.0384,385600.0],["2020-08-17",14.0235,14.1802,13.9116,14.0683,506200.0],["2020-08-18",14.0832,14.0832,13.7399,14.016,370600.0],["2020-08-19",14.0086,14.0347,13.5459,13.5533,435300.0],["2020-08-20",13.4861,14.0981,13.4787,14.0011,593300.0],["2020-08-21",14.0683,14.2026,13.9265,14.184,408800.0],["2020-08-24",14.2101,14.3295,13.9713,14.322,301000.0],["2020-08-25",14.3295,14.3668,14.0869,14.2623,440800.0],["2020-08-26",14.2773,14.337,13.9414,14.0758,310800.0],["2020-08-27",14.128,14.5534,14.0981,14.434,314400.0],["2020-08-28",14.5459,14.5459,14.2773,14.531,356100.0],["2020-08-31",14.4788,14.5385,14.2101,14.4564,680100.0],["2020-09-01",14.3071,14.3743,14.0534,14.3668,409800.0],["2020-09-02",14.5385,15.0236,14.3071,14.9863,463600.0],["2020-09-03",15.031,15.2997,14.7624,14.949,527800.0],["2020-09-04",15.046,15.1355,14.4191,14.531,613500.0],["2020-09-08",14.5534,14.5534,14.2399,14.2399,826600.0],["2020-09-09",14.322,14.4564,13.9339,14.4041,2212400.0],["2020-09-10",14.4713,14.7325,14.2101,14.2773,1071000.0],["2020-09-11",14.2773,14.2773,13.8369,13.9563,561900.0],["2020-09-14",14.0832,14.3519,13.9937,14.2922,854200.0],["2020-09-15",14.3668,14.4862,14.3295,14.3817,523400.0],["2020-09-16",14.434,14.5422,14.1578,14.1653,459100.0],["2020-09-17",14.0534,14.0534,13.7847,14.0011,443100.0],["2020-09-18",14.2026,14.2026,13.766,13.8742,1607800.0],["2020-09-21",13.6503,14.016,13.4414,13.8071,887800.0],["2020-09-22",13.8295,14.1041,13.7772,13.8369,368300.0],["2020-09-23",13.822,13.9116,13.016,13.0309,895800.0],["2020-09-24",12.9563,13.0839,12.6428,12.695,1723100.0],["2020-09-25",12.7249,12.9264,12.4413,12.8928,2427800.0],["2020-09-28",13.0757,13.7698,13.0757,13.6578,1012100.0],["2020-09-29",13.5821,13.6048,13.1206,13.3551,702000.0],["2020-09-30",13.4535,13.794,13.3173,13.4649,600400.0],["2020-10-01",13.5292,13.7789,13.4005,13.7637,467800.0],["2020-10-02",13.6048,14.4145,13.5216,14.3388,539900.0],["2020-10-05",14.4145,14.528,14.0361,14.1799,288500.0],["2020-10-06",14.3161,14.4977,14.0664,14.1496,921000.0],["2020-10-07",14.2404,14.2858,14.0134,14.0967,439500.0],["2020-10-08",14.1421,14.2858,14.0361,14.1648,463600.0],["2020-10-09",14.3085,14.3085,13.9983,14.0437,250300.0],["2020-10-12",14.0059,14.2102,13.9151,14.1496,267000.0],["2020-10-13",14.0891,14.1496,13.6729,13.8697,418400.0],["2020-10-14",13.8394,13.9294,13.6805,13.7183,178700.0],["2020-10-15",13.6427,14.0891,13.567,13.9605,240600.0],["2020-10-16",13.8772,13.9453,13.5519,13.5973,387400.0],["2020-10-19",13.6351,13.7335,13.1962,13.2227,290500.0],["2020-10-20",13.2946,13.514,13.287,13.3703,421200.0],["2020-10-21",13.4232,13.4232,13.2189,13.34,368500.0],["2020-10-22",13.3173,13.6048,13.2833,13.5746,294800.0],["2020-10-23",13.6578,13.8772,13.4649,13.6124,227200.0],["2020-10-26",13.4611,13.62,13.3324,13.514,572200.0],["2020-10-27",13.4838,13.7032,13.2265,13.2341,294700.0],["2020-10-28",12.9768,13.1735,12.6817,12.7801,382600.0],["2020-10-29",12.712,13.1077,12.5682,13.0563,643900.0],["2020-10-30",13.0146,13.1281,12.7725,12.939,535100.0],["2020-11-02",13.0373,13.3173,12.9087,13.2643,340000.0],["2020-11-03",13.4535,13.5594,13.2114,13.4762,510100.0],["2020-11-04",13.3703,13.5367,13.1054,13.34,272400.0],["2020-11-05",13.3778,13.4989,13.113,13.3476,285500.0],["2020-11-06",14.0437,14.0437,13.1735,13.4535,798900.0],["2020-11-09",14.3312,15.5041,14.1723,14.3085,1013700.0],["2020-11-10",14.3766,14.6793,14.2556,14.5582,703800.0],["2020-11-11",14.8306,14.8306,14.4523,14.7171,546200.0],["2020-11-12",14.649,14.649,14.2404,14.5128,366500.0],["2020-11-13",14.6566,15.0122,14.5809,14.982,630700.0],["2020-11-16",15.383,15.6024,14.7973,14.9063,558700.0],["2020-11-17",14.7247,14.7474,14.3729,14.6112,522400.0],["2020-11-18",14.6944,14.7474,14.2783,14.2783,400900.0],["2020-11-19",14.1723,14.6415,14.0112,14.5809,443200.0],["2020-11-20",14.3615,14.6717,14.3539,14.5734,744700.0],["2020-11-23",14.6944,14.9063,14.528,14.6944,1041500.0],["2020-11-24",14.8987,15.4057,14.8004,15.1711,670500.0],["2020-11-25",15.1409,15.3149,14.9593,15.1333,354600.0],["2020-11-27",15.2165,15.2165,14.7247,14.929,321800.0],["2020-11-30",14.9366,15.1409,14.6415,14.702,1134300.0],["2020-12-01",15.0501,15.5116,14.9214,15.3452,1727200.0],["2020-12-02",15.5495,15.5646,15.0803,15.3679,1043300.0],["2020-12-03",15.4587,15.89,15.3906,15.7462,829600.0],["2020-12-04",15.9808,16.1094,15.383,15.5116,764200.0],["2020-12-07",15.5192,15.8143,15.5192,15.7159,726000.0],["2020-12-08",15.6857,15.9429,15.5949,15.7803,570100.0],["2020-12-09",15.8143,16.0337,15.663,15.9959,801700.0],["2020-12-10",15.8521,15.9997,15.7235,15.9278,522100.0],["2020-12-11",16.3515,16.8888,16.0413,16.7223,1904200.0],["2020-12-14",17.2141,17.2595,16.6845,16.7601,1354200.0],["2020-12-15",16.8509,17.4033,16.7601,17.3655,1095200.0],["2020-12-16",17.4865,17.7968,17.4101,17.4941,1046700.0],["2020-12-17",17.5319,17.8195,17.2974,17.7741,1089500.0],["2020-12-18",17.8649,18.0313,17.373,17.5017,1935500.0],["2020-12-21",17.2974,17.4563,17.1385,17.3428,492500.0],["2020-12-22",17.3352,17.3882,17.1839,17.2747,881500.0],["2020-12-23",17.4865,17.6303,16.9039,16.9644,903500.0],["2020-12-24",16.9644,17.1256,16.8509,16.8963,367900.0],["2020-12-28",17.1233,17.1612,16.8736,17.0817,775400.0],["2020-12-29",17.1309,17.199,16.7828,16.9417,463200.0],["2020-12-30",17.0029,17.2019,16.8729,16.9647,710500.0],["2020-12-31",16.6586,17.0259,16.651,16.9723,511200.0],["2021-01-04",16.9953,17.1789,16.3602,16.3908,760300.0],["2021-01-05",16.3908,17.0259,16.3678,16.8958,792700.0],["2021-01-06",16.957,17.5769,16.9494,17.3779,1423600.0],["2021-01-07",17.3779,17.4774,16.5744,16.7543,671600.0],["2021-01-08",17.2325,17.2708,16.8729,17.1407,718200.0],["2021-01-11",17.1407,17.332,16.8958,17.0795,608600.0],["2021-01-12",17.1407,17.4391,16.957,17.4085,451000.0],["2021-01-13",17.4238,17.7222,17.2784,17.5845,426600.0],["2021-01-14",17.6993,17.7835,17.1904,17.2478,651400.0],["2021-01-15",17.1866,17.309,16.9188,17.1713,818000.0],["2021-01-19",17.4085,17.4085,16.869,17.133,516600.0],["2021-01-20",17.1483,17.4468,17.0642,17.3549,343700.0],["2021-01-21",17.3014,17.4315,17.0565,17.3779,479000.0],["2021-01-22",17.3243,17.6151,17.0948,17.6075,473900.0],["2021-01-25",17.5769,17.7375,17.3014,17.6457,565900.0],["2021-01-26",17.8217,17.9442,17.6457,17.7452,439900.0],["2021-01-27",17.508,17.5998,16.7122,17.2019,906100.0],["2021-01-28",17.2555,17.508,17.0795,17.4391,702900.0],["2021-01-29",17.309,17.3779,16.957,17.1866,856100.0],["2021-02-01",17.4315,17.837,17.0489,17.8141,406900.0],["2021-02-02",17.9442,17.9824,17.7146,17.86,287500.0],["2021-02-03",17.837,17.8982,17.2784,17.661,543800.0],["2021-02-04",17.6763,18.2732,17.6763,18.0054,439000.0],["2021-02-05",18.1814,18.212,17.7376,17.9671,434100.0],["2021-02-08",18.0283,18.0896,17.661,17.7376,593000.0],["2021-02-09",17.7529,17.9059,17.4636,17.7605,733900.0],["2021-02-10",17.8217,17.9442,17.5998,17.6763,815600.0],["2021-02-11",17.7911,18.1928,17.42,17.7758,628500.0],["2021-02-12",17.6687,17.8982,17.4621,17.6381,433300.0],["2021-02-16",17.6381,17.6993,17.0106,17.1177,551200.0],["2021-02-17",17.0259,17.3473,16.9876,17.3167,426200.0],["2021-02-18",17.309,17.3932,17.0259,17.1024,454200.0],["2021-02-19",17.1177,17.1636,16.8423,16.9188,609300.0],["2021-02-22",16.9188,17.2937,16.781,17.1483,627400.0],["2021-02-23",17.2172,17.6075,17.1024,17.2708,578300.0],["2021-02-24",17.3014,17.6381,17.2478,17.5462,605400.0],["2021-02-25",17.5462,17.6572,16.8078,16.8958,346100.0],["2021-02-26",16.9494,17.3703,16.9035,16.9723,882500.0],["2021-03-01",17.2325,17.6075,17.2325,17.4621,691700.0],["2021-03-02",17.4621,17.4621,16.9111,17.1101,443100.0],["2021-03-03",17.1177,17.4927,17.0718,17.2019,524900.0],["2021-03-04",17.1866,17.5616,17.0871,17.3932,606900.0],["2021-03-05",17.5309,17.5309,17.0183,17.4085,552100.0],["2021-03-08",17.5845,17.8217,17.3702,17.5309,590100.0],["2021-03-09",17.6916,18.036,17.5998,17.7069,644000.0],["2021-03-10",17.7682,17.9442,17.5462,17.684,799600.0],["2021-03-11",17.6916,17.8753,17.6457,17.6763,715800.0],["2021-03-12",17.7529,18.3038,17.6779,18.2885,1268400.0],["2021-03-15",18.4033,19.0461,18.3038,18.9772,1087200.0],["2021-03-16",18.7935,19.0461,18.1967,18.388,688700.0],["2021-03-17",18.4415,18.7247,18.2885,18.6941,540900.0],["2021-03-18",18.541,18.717,18.2885,18.365,558600.0],["2021-03-19",18.0819,18.4415,18.0819,18.2426,1342100.0],["2021-03-22",18.2043,18.2655,17.7069,17.9059,481400.0],["2021-03-23",17.9289,18.212,17.8447,18.036,553000.0],["2021-03-24",18.0895,18.4645,17.8332,17.8523,393500.0],["2021-03-25",17.8523,18.1125,17.4621,17.9212,426200.0],["2021-03-26",18.1431,18.2349,17.8982,18.2043,391700.0],["2021-03-29",18.2655,18.3191,17.8294,18.0895,511000.0],["2021-03-30",18.0779,18.1863,17.9619,18.016,453100.0],["2021-03-31",18.1089,18.2405,17.7993,18.0199,851400.0],["2021-04-01",17.869,18.7899,17.6523,18.7899,700800.0],["2021-04-05",18.9602,18.9989,18.55,18.8015,577600.0],["2021-04-06",18.8596,18.9292,18.6661,18.8712,576200.0],["2021-04-07",18.8054,18.906,18.6545,18.7435,419000.0],["2021-04-08",18.7512,18.8518,18.581,18.7977,584100.0],["2021-04-09",18.7744,18.8518,18.581,18.6197,422600.0],["2021-04-12",18.7512,18.7512,18.4184,18.5423,581700.0],["2021-04-13",18.581,18.5887,18.4339,18.5191,522800.0],["2021-04-14",18.5655,18.7125,18.3411,18.4107,439300.0],["2021-04-15",18.4571,18.55,18.3256,18.5423,318900.0],["2021-04-16",18.6429,18.7357,18.4386,18.4804,316500.0],["2021-04-19",18.4958,18.5307,18.2637,18.4262,651300.0],["2021-04-20",18.4339,18.6429,18.4107,18.5655,359400.0],["2021-04-21",18.4726,18.8673,18.4649,18.8131,585200.0],["2021-04-22",18.7744,18.9447,18.5516,18.6274,399500.0],["2021-04-23",18.728,19.0414,18.6119,18.875,493100.0],["2021-04-26",18.9215,19.231,18.8673,19.0143,483500.0],["2021-04-27",19.0608,19.1072,18.7357,18.8209,371200.0],["2021-04-28",18.7899,19.0879,18.759,18.906,498300.0],["2021-04-29",19.0221,19.053,18.5423,18.6816,419800.0],["2021-04-30",18.5887,18.9447,18.5268,18.7125,1001900.0],["2021-05-03",18.8596,18.875,18.55,18.6042,737300.0],["2021-05-04",18.4958,18.7048,17.8496,17.9928,881400.0],["2021-05-05",18.0006,18.0431,17.2886,17.3737,683300.0],["2021-05-06",17.3892,17.6678,17.2808,17.6368,555300.0],["2021-05-07",17.5827,17.9619,17.5827,17.8729,741200.0],["2021-05-10",18.016,18.403,17.8922,17.8922,642800.0],["2021-05-11",17.6523,17.7452,17.4588,17.6523,505300.0],["2021-05-12",17.513,17.6802,17.1802,17.2267,580400.0],["2021-05-13",17.335,17.6523,17.2421,17.5053,609100.0],["2021-05-14",17.5749,17.66,17.4511,17.5517,427600.0],["2021-05-17",17.5594,17.6151,17.4743,17.544,429600.0],["2021-05-18",17.5207,17.6291,17.4124,17.4356,403600.0],["2021-05-19",17.3427,17.7529,17.2112,17.7374,1151200.0],["2021-05-20",17.6755,18.0083,17.6213,17.8922,552200.0],["2021-05-21",18.0392,18.1979,17.7142,17.7606,1322100.0],["2021-05-24",17.7993,18.047,17.7993,17.9232,567300.0],["2021-05-25",17.9309,18.1399,17.8226,17.838,612700.0],["2021-05-26",17.8071,17.9232,17.6833,17.8535,386800.0],["2021-05-27",17.9619,18.0702,17.8071,17.838,560400.0],["2021-05-28",17.8845,18.0392,17.8109,18.016,516200.0],["2021-06-01",18.1553,18.5964,18.0934,18.5113,634300.0],["2021-06-02",18.4649,18.5655,18.1863,18.403,448700.0],["2021-06-03",18.3565,18.3565,17.8226,17.8612,574000.0],["2021-06-04",17.9928,18.016,17.7606,17.9619,390600.0],["2021-06-07",18.2172,18.3565,18.0702,18.1476,510100.0],["2021-06-08",18.1398,18.3256,18.1166,18.1166,394100.0],["2021-06-09",18.2559,18.4641,18.225,18.3488,381800.0],["2021-06-10",18.4262,18.6197,18.3178,18.5113,636200.0],["2021-06-11",18.4804,18.7048,18.2869,18.3798,634900.0],["2021-06-14",18.403,18.581,18.3798,18.55,555700.0],["2021-06-15",18.5113,18.5415,18.2714,18.2791,338700.0],["2021-06-16",18.372,18.5578,18.2869,18.372,686900.0],["2021-06-17",18.3333,18.3797,17.9804,18.2559,605400.0],["2021-06-18",18.0779,18.1863,17.691,17.7297,1038500.0],["2021-06-21",17.8303,18.0238,17.7065,17.9619,592600.0],["2021-06-22",18.0238,18.047,17.8535,17.9773,260000.0],["2021-06-23",17.9773,18.1089,17.8612,17.9696,689200.0],["2021-06-24",18.0392,18.3178,17.8458,18.3101,428200.0],["2021-06-25",18.3488,18.5655,18.2288,18.5036,1736700.0],["2021-06-28",18.5036,18.5036,17.9541,18.0779,650000.0],["2021-06-29",18.0584,18.3088,18.0271,18.1914,356400.0],["2021-06-30",18.1366,18.2775,18.1132,18.1836,500200.0],["2021-07-01",18.1758,18.6141,18.074,18.5124,896800.0],["2021-07-02",18.5906,18.6768,18.4419,18.4889,472400.0],["2021-07-06",18.4967,18.8137,18.2462,18.7629,750300.0],["2021-07-07",18.7394,18.7707,18.348,18.5202,428700.0],["2021-07-08",18.348,18.4732,18.1288,18.2149,409900.0],["2021-07-09",18.3245,18.5907,18.2932,18.5828,341200.0],["2021-07-12",18.6063,18.8803,18.5672,18.8411,450500.0],["2021-07-13",18.8568,18.8568,18.4184,18.5045,346100.0],["2021-07-14",18.5124,18.6298,18.348,18.4732,519000.0],["2021-07-15",18.4967,18.5781,18.2149,18.4184,410400.0],["2021-07-16",18.5437,18.7629,18.4811,18.6376,343500.0],["2021-07-19",18.4811,18.5319,18.0819,18.3089,655700.0],["2021-07-20",18.395,19.0212,18.3245,18.8646,563000.0],["2021-07-21",18.9742,19.209,18.8959,19.1073,546500.0],["2021-07-22",19.0525,19.1073,18.7237,18.8646,415100.0],["2021-07-23",19.0212,19.0603,18.8255,19.0368,255600.0],["2021-07-26",19.0681,19.2169,18.7785,18.8646,437000.0],["2021-07-27",18.8177,19.0212,18.7081,18.9899,296600.0],["2021-07-28",19.0368,19.0525,18.7472,18.8255,431000.0],["2021-07-29",18.9038,19.036,18.8177,18.849,343300.0],["2021-07-30",18.8333,19.1934,18.8333,18.8803,499900.0],["2021-08-02",18.9507,19.2403,18.6376,18.6611,378200.0],["2021-08-03",18.7863,18.8607,18.575,18.5828,789400.0],["2021-08-04",18.4028,18.4967,17.7844,17.8235,605900.0],["2021-08-05",17.9566,18.3558,17.8549,18.3402,715800.0],["2021-08-06",18.5045,18.7629,18.1132,18.3089,477000.0],["2021-08-09",18.1601,18.1758,17.9723,18.074,362100.0],["2021-08-10",18.074,18.074,17.62,17.6357,383400.0],["2021-08-11",17.5026,17.5496,17.1425,17.4165,791500.0],["2021-08-12",17.3852,17.4243,16.939,17.1425,1022100.0],["2021-08-13",17.2365,17.4869,16.9625,17.4322,548200.0],["2021-08-16",17.3852,17.5417,17.1347,17.166,410100.0],["2021-08-17",17.0643,17.3304,16.9163,17.3304,375200.0],["2021-08-18",17.2991,17.3578,16.9116,16.9312,715700.0],["2021-08-19",16.8373,17.0251,16.5398,16.7433,676500.0],["2021-08-20",16.6729,16.856,16.2424,16.7746,421200.0],["2021-08-23",16.8607,16.9312,16.7128,16.9077,359300.0],["2021-08-24",16.9155,17.1738,16.7903,17.1425,355200.0],["2021-08-25",17.1269,17.2599,16.986,17.0329,444100.0],["2021-08-26",17.0329,17.076,16.7277,16.7512,228300.0],["2021-08-27",16.7981,17.0721,16.7825,17.0016,440000.0],["2021-08-30",17.0799,17.1034,16.8247,17.0877,355600.0],["2021-08-31",17.1034,17.2443,16.9782,17.213,494400.0],["2021-09-01",17.3226,17.5809,17.2991,17.4948,538100.0],["2021-09-02",17.5965,17.6693,17.4517,17.6122,474500.0],["2021-09-03",17.6122,17.667,17.3069,17.4713,421600.0],["2021-09-07",17.4165,17.4165,17.1269,17.2834,329000.0],["2021-09-08",17.1973,17.4948,17.1582,17.4478,408600.0],["2021-09-09",17.3852,17.4674,17.1895,17.2521,419000.0],["2021-09-10",17.3734,17.3734,16.8999,16.9938,426300.0],["2021-09-13",17.0877,17.1817,16.9547,17.1269,580400.0],["2021-09-14",17.213,17.2208,16.9703,17.0564,889900.0],["2021-09-15",17.0799,17.166,16.759,16.8921,883400.0],["2021-09-16",16.9077,17.2678,16.8373,17.0095,712600.0],["2021-09-17",17.0877,17.3069,16.9312,17.2678,1877900.0],["2021-09-20",17.0564,17.1504,16.6572,16.8373,878500.0],["2021-09-21",16.8686,17.1112,16.7981,16.8294,439100.0],["2021-09-22",16.9625,16.9938,16.665,16.712,532200.0],["2021-09-23",16.7746,16.9312,16.7355,16.7903,615700.0],["2021-09-24",16.7198,16.9077,16.532,16.532,603800.0],["2021-09-27",16.5946,16.9468,16.211,16.258,676600.0],["2021-09-28",16.2267,16.2463,15.9527,16.1563,623500.0],["2021-09-29",16.2157,16.406,16.1761,16.3743,731300.0],["2021-09-30",16.406,16.4576,16.0968,16.1126,934800.0],["2021-10-01",16.2157,16.5725,16.1047,16.3505,544900.0],["2021-10-04",16.3188,16.4219,16.1999,16.2395,306500.0],["2021-10-05",16.2316,16.2474,15.8113,15.8113,733100.0],["2021-10-06",15.7003,16.0254,15.51,16.0096,646600.0],["2021-10-07",16.1206,16.2871,15.9778,16.0651,590600.0],["2021-10-08",16.1999,16.3505,16.0651,16.1999,407000.0],["2021-10-11",16.2633,16.414,16.0571,16.0809,462500.0],["2021-10-12",16.0809,16.4853,16.0175,16.295,652300.0],["2021-10-13",16.2633,16.4536,16.1919,16.4377,506000.0],["2021-10-14",16.517,16.7232,16.4933,16.6756,456900.0],["2021-10-15",16.8659,16.977,16.7946,16.8897,554800.0],["2021-10-18",16.8422,17.0007,16.8025,16.8897,342500.0],["2021-10-19",17.0166,17.0245,16.8025,16.8818,369500.0],["2021-10-20",16.9135,17.0927,16.8659,17.0245,354900.0],["2021-10-21",17.0245,17.0959,16.8659,17.0087,524200.0],["2021-10-22",17.0087,17.1673,16.858,16.9135,426700.0],["2021-10-25",16.9056,16.9532,16.6598,16.6915,384700.0],["2021-10-26",16.7629,16.9214,16.7232,16.7629,351200.0],["2021-10-27",16.8104,16.8263,16.6598,16.7232,317900.0],["2021-10-28",16.7232,17.0562,16.7232,17.0483,703500.0],["2021-10-29",16.9532,16.969,16.3624,16.4536,829400.0],["2021-11-01",16.517,16.9214,16.4536,16.7391,746100.0],["2021-11-02",16.8501,16.8897,16.2633,16.3188,662900.0],["2021-11-03",16.2633,16.6281,16.2633,16.4377,771900.0],["2021-11-04",16.4853,16.5725,15.8906,15.9858,577600.0],["2021-11-05",16.0492,16.9056,16.0492,16.7311,681400.0],["2021-11-08",17.0483,17.0483,16.3109,16.4457,759600.0],["2021-11-09",16.3426,16.8342,16.2792,16.7549,1122200.0],["2021-11-10",16.6756,17.1117,16.6756,16.9135,590600.0],["2021-11-11",16.8977,16.9611,16.5963,16.6598,522900.0],["2021-11-12",16.7391,16.7391,16.3743,16.4615,739100.0],["2021-11-15",16.4298,16.5488,16.2871,16.517,572300.0],["2021-11-16",16.5329,16.5488,16.2871,16.4695,456500.0],["2021-11-17",16.3624,16.6043,15.9303,16.5646,641600.0],["2021-11-18",16.4536,16.525,16.2157,16.4298,627300.0],["2021-11-19",16.4219,16.5091,16.2157,16.406,813100.0],["2021-11-22",16.3902,16.6669,16.1523,16.5329,657500.0],["2021-11-23",16.5488,16.6756,16.3188,16.3505,586300.0],["2021-11-24",16.3585,16.5488,16.2554,16.4219,300600.0],["2021-11-26",16.1126,16.2316,15.4228,15.7241,427600.0],["2021-11-29",15.8034,16.0809,15.6052,16.0016,1028200.0],["2021-11-30",15.8589,16.184,15.7162,16.0254,1339700.0],["2021-12-01",16.2078,16.6241,15.8589,15.8589,1111900.0],["2021-12-02",15.8827,16.6677,15.8589,16.4457,1322900.0],["2021-12-03",16.4219,16.6994,16.2871,16.4377,969100.0],["2021-12-06",16.5884,17.9681,16.525,17.643,2664500.0],["2021-12-07",17.4527,18.0078,17.0721,17.5717,1815900.0],["2021-12-08",17.5479,18.0078,17.4289,17.9602,994700.0],["2021-12-09",17.7858,17.9665,17.532,17.8095,686500.0],["2021-12-10",17.3893,17.5003,16.5408,16.7153,1734800.0],["2021-12-13",16.6043,17.2307,16.525,17.1673,1253100.0],["2021-12-14",17.1673,17.3893,16.7708,16.8977,1109600.0],["2021-12-15",16.9849,17.0404,16.7399,16.8421,1624200.0],["2021-12-16",16.8818,17.3021,16.7866,17.08,1334200.0],["2021-12-17",17.0087,17.7025,16.9865,17.5954,2587100.0],["2021-12-20",17.3655,17.3655,16.7391,17.2228,1197500.0],["2021-12-21",17.3734,17.8571,17.3734,17.5241,887700.0],["2021-12-22",17.5162,17.8809,17.4091,17.873,825600.0],["2021-12-23",17.9047,17.9761,17.7461,17.7858,427600.0],["2021-12-27",17.8413,17.8968,17.5859,17.8809,449400.0],["2021-12-28",17.9047,18.0554,17.8809,17.9364,352400.0],["2021-12-29",17.9681,18.1822,17.7778,18.1188,656600.0],["2021-12-30",18.2271,18.5319,18.211,18.2833,866200.0],["2021-12-31",18.2111,18.4999,18.1388,18.3153,504400.0],["2022-01-03",18.3153,18.556,18.2191,18.556,639400.0],["2022-01-04",18.6683,18.9251,18.4277,18.5159,899100.0],["2022-01-05",18.7165,18.7165,18.0987,18.1148,594800.0],["2022-01-06",18.179,18.5961,18.1148,18.5079,512600.0],["2022-01-07",18.4838,18.6523,18.3354,18.5079,496500.0],["2022-01-10",18.3956,18.5721,18.2592,18.556,451500.0],["2022-01-11",18.4918,18.6282,18.2913,18.5961,955800.0],["2022-01-12",18.548,18.568,17.9543,17.9704,943000.0],["2022-01-13",18.0025,18.3699,17.9262,18.2191,596500.0],["2022-01-14",18.2351,18.3234,17.9375,18.2111,673900.0],["2022-01-18",18.1709,18.2512,17.8139,17.9142,1188100.0],["2022-01-19",17.9864,18.1308,17.7618,17.7618,445900.0],["2022-01-20",17.7377,17.8661,17.2443,17.2484,763500.0],["2022-01-21",17.128,17.2885,17.0157,17.128,971400.0],["2022-01-24",17.0398,17.0638,16.4541,16.9997,1192500.0],["2022-01-25",16.9435,17.0719,16.5263,16.9355,1180600.0],["2022-01-26",17.1681,17.3206,16.3579,16.5023,1022800.0],["2022-01-27",16.5584,16.9074,16.394,16.4862,692300.0],["2022-01-28",16.4942,16.7189,16.0731,16.7108,777400.0],["2022-01-31",16.6146,17.0638,16.5865,17.0157,1226700.0],["2022-02-01",16.9114,16.9114,16.5825,16.7269,791800.0],["2022-02-02",16.7269,16.767,16.5343,16.6386,980200.0],["2022-02-03",16.5745,16.5825,15.9808,16.053,778400.0],["2022-02-04",16.053,16.0891,15.4513,15.7161,889500.0],["2022-02-07",15.7963,15.8845,15.4633,15.5636,773200.0],["2022-02-08",15.5556,15.7321,15.5315,15.5877,605900.0],["2022-02-09",15.7481,15.8284,15.4674,15.8284,856800.0],["2022-02-10",15.7883,15.9808,15.4313,15.5476,525000.0],["2022-02-11",15.6519,16.0129,15.6278,15.8926,742200.0],["2022-02-14",15.8605,16.061,15.4914,15.4995,806100.0],["2022-02-15",15.5877,15.7321,15.3791,15.4914,983600.0],["2022-02-16",15.5476,15.7481,15.5075,15.6118,938000.0],["2022-02-17",14.4485,14.8055,14.1757,14.5207,2283900.0],["2022-02-18",14.5343,14.8577,14.3843,14.4164,983700.0],["2022-02-22",14.3442,14.4004,14.0394,14.1035,1019200.0],["2022-02-23",14.1838,14.3683,13.8388,13.8869,1077500.0],["2022-02-24",13.6703,14.0875,13.5259,14.0313,758300.0],["2022-02-25",14.1196,14.3097,13.8468,14.272,523600.0],["2022-02-28",14.264,14.264,13.8869,14.0394,872500.0],["2022-03-01",14.0394,14.1035,13.5901,13.7345,776300.0],["2022-03-02",13.8147,14.2239,13.7185,14.1757,623000.0],["2022-03-03",14.28,14.3282,14.0714,14.1918,652700.0],["2022-03-04",14.1597,14.1918,13.9591,14.1356,464400.0],["2022-03-07",14.1116,14.1757,13.8067,13.8468,641900.0],["2022-03-08",13.919,14.1838,13.7666,13.9992,490600.0],["2022-03-09",14.1436,14.28,13.9591,14.0875,1213300.0],["2022-03-10",13.9992,14.1196,13.8709,14.1116,629700.0],["2022-03-11",14.0714,14.2199,13.8428,13.895,569300.0],["2022-03-14",14.0233,14.2881,13.9832,14.0875,662300.0],["2022-03-15",14.1918,14.4565,14.1613,14.4485,734300.0],["2022-03-16",14.4645,14.641,14.1116,14.5448,926600.0],["2022-03-17",14.5448,14.8897,14.5367,14.8175,725600.0],["2022-03-18",14.6571,14.9539,14.6491,14.9218,1429200.0],["2022-03-21",14.9218,15.0662,14.8015,14.9459,674300.0],["2022-03-22",15.0662,15.2026,14.8496,14.97,772200.0],["2022-03-23",14.9379,15.1144,14.7935,14.9619,581700.0],["2022-03-24",15.0101,15.1866,14.8737,15.1785,442800.0],["2022-03-25",15.0823,15.3149,15.0823,15.2748,508600.0],["2022-03-28",15.323,15.4032,15.2026,15.3711,565400.0],["2022-03-29",15.5636,15.9086,15.5556,15.8524,677800.0],["2022-03-30",15.824,15.8809,15.6938,15.767,450400.0],["2022-03-31",15.7833,15.9785,15.6775,15.7019,645400.0],["2022-04-01",15.7426,16.1901,15.7182,16.1657,673900.0],["2022-04-04",16.1575,16.2714,15.8687,16.2145,870900.0],["2022-04-05",16.2226,16.304,15.4904,15.5474,1007700.0],["2022-04-06",15.5229,15.7914,15.4261,15.5718,518900.0],["2022-04-07",15.5555,15.5799,15.2301,15.3195,541900.0],["2022-04-08",15.3358,15.4863,15.2382,15.2463,468800.0],["2022-04-11",15.2463,15.4416,15.0755,15.1812,557400.0],["2022-04-12",14.8151,14.8477,14.2863,14.449,1428000.0],["2022-04-13",14.5304,14.5711,14.2131,14.3595,1048400.0],["2022-04-14",14.4328,14.6443,14.205,14.2538,653600.0],["2022-04-18",14.026,14.2383,13.546,13.6029,1427600.0],["2022-04-19",13.6355,13.8551,13.5948,13.8063,805900.0],["2022-04-20",13.9121,14.27,13.8063,14.1724,754900.0],["2022-04-21",14.2782,14.2782,13.9121,13.9202,489500.0],["2022-04-22",13.8551,13.8836,13.5582,13.668,862000.0],["2022-04-25",13.668,13.79,13.4809,13.7412,598600.0],["2022-04-26",13.725,13.7738,13.4646,13.5297,494900.0],["2022-04-27",13.5785,13.6273,13.2205,13.2287,591400.0],["2022-04-28",13.3019,13.6924,13.1555,13.6111,462100.0],["2022-04-29",13.546,13.611,13.1636,13.188,576600.0],["2022-05-02",13.3344,13.4321,13.0253,13.2449,756100.0],["2022-05-03",13.31,13.8389,13.31,13.7738,712900.0],["2022-05-04",13.7575,14.0422,13.5948,13.9934,570100.0],["2022-05-05",13.8877,14.0829,13.8144,14.0504,643400.0],["2022-05-06",14.2212,14.2212,13.7087,13.9202,612300.0],["2022-05-09",13.8307,13.9283,13.3995,13.5297,886800.0],["2022-05-10",13.8795,13.8795,12.9358,13.3263,1151000.0],["2022-05-11",13.6436,13.8795,13.3995,13.5297,1009500.0],["2022-05-12",13.5948,13.8307,13.4727,13.8063,672200.0],["2022-05-13",13.8063,13.9609,13.6355,13.9609,677400.0],["2022-05-16",14.0992,14.2944,13.847,14.1399,636900.0],["2022-05-17",14.1887,14.5027,14.0748,14.3514,873200.0],["2022-05-18",14.2782,14.3758,14.0748,14.1561,710600.0],["2022-05-19",14.0666,14.27,13.969,13.9772,610300.0],["2022-05-20",14.1155,14.1643,13.7494,14.0504,562200.0],["2022-05-23",14.3433,14.3595,14.0016,14.1155,449100.0],["2022-05-24",14.1724,14.6768,13.969,14.6443,717500.0],["2022-05-25",14.6443,15.0267,14.6117,14.8965,824800.0],["2022-05-26",15.0348,15.0429,14.8151,14.8477,813200.0],["2022-05-27",14.9697,15.0592,14.8558,14.929,587200.0],["2022-05-31",14.7989,15.1853,14.7989,15.0755,834400.0],["2022-06-01",15.1894,15.1894,14.7907,15.1324,613200.0],["2022-06-02",15.0918,15.1162,14.6972,15.0999,488500.0],["2022-06-03",15.0104,15.0795,14.7256,14.7745,505800.0],["2022-06-06",14.9453,14.9453,14.5711,14.6524,477600.0],["2022-06-07",14.5629,15.3033,14.5467,15.287,463100.0],["2022-06-08",15.1975,15.2301,14.7907,14.8965,538800.0],["2022-06-09",14.8314,15.3277,14.7338,15.2626,952000.0],["2022-06-10",15.165,15.1812,14.8924,15.0836,604300.0],["2022-06-13",14.807,14.8493,14.1643,14.2131,661600.0],["2022-06-14",14.2131,14.327,13.4971,13.5785,763100.0],["2022-06-15",13.611,14.3677,13.5948,14.2212,578400.0],["2022-06-16",13.9039,14.1155,13.6843,13.9365,708600.0],["2022-06-17",14.0829,14.3896,13.9975,14.2131,1186000.0],["2022-06-21",14.2944,14.6768,14.2212,14.2212,747700.0],["2022-06-22",14.0829,14.7012,14.0756,14.4572,524600.0],["2022-06-23",14.5385,14.75,14.3758,14.6931,351200.0],["2022-06-24",14.807,15.0999,14.7094,15.0511,1012000.0],["2022-06-27",15.1162,15.4619,14.9941,15.2138,1021800.0],["2022-06-28",15.3602,15.4749,15.0511,15.1731,643600.0],["2022-06-29",15.1855,15.491,15.0699,15.4662,544500.0],["2022-06-30",15.3506,15.4084,14.9625,15.2268,683200.0],["2022-07-01",15.2103,15.7924,15.2103,15.7305,851800.0],["2022-07-05",15.6066,15.6149,15.0781,15.4662,701200.0],["2022-07-06",15.5406,15.7387,15.3589,15.5984,739400.0],["2022-07-07",15.5984,15.714,15.491,15.6727,569000.0],["2022-07-08",15.6975,15.9617,15.6727,15.714,517200.0],["2022-07-11",15.714,15.747,15.3424,15.491,460100.0],["2022-07-12",15.4745,15.8709,15.4745,15.7222,557400.0],["2022-07-13",15.5323,15.714,15.524,15.6231,909400.0],["2022-07-14",15.3176,15.7429,15.2763,15.6892,562600.0],["2022-07-15",15.8461,16.2557,15.8213,16.1599,868000.0],["2022-07-18",16.2672,16.3415,15.908,16.036,527600.0],["2022-07-19",16.1434,16.325,16.1434,16.1764,510400.0],["2022-07-20",16.1929,16.2259,15.9865,16.069,426000.0],["2022-07-21",15.9699,16.2177,15.8213,16.2094,336400.0],["2022-07-22",16.2755,16.5149,16.2094,16.5149,768100.0],["2022-07-25",16.3993,16.6884,16.3085,16.4076,742000.0],["2022-07-26",16.292,16.6553,16.292,16.4984,716300.0],["2022-07-27",16.6388,16.6388,16.3704,16.5562,327100.0],["2022-07-28",16.6718,16.9278,16.6058,16.903,471200.0],["2022-07-29",16.8205,17.093,16.7173,17.0517,560700.0],["2022-08-01",17.0434,17.5141,16.9856,17.3902,879100.0],["2022-08-02",17.3902,17.7453,17.382,17.6214,785100.0],["2022-08-03",17.6214,17.865,17.4893,17.6132,782600.0],["2022-08-04",17.671,17.671,17.1508,17.2581,724300.0],["2022-08-05",17.0682,17.6215,17.0682,17.4068,437400.0],["2022-08-08",17.415,18.1499,17.415,18.0591,831400.0],["2022-08-09",18.3811,18.3811,17.8692,18.0095,949500.0],["2022-08-10",17.96,18.2242,17.8774,17.9352,1149600.0],["2022-08-11",18.1252,18.1252,17.7825,18.0178,825000.0],["2022-08-12",18.183,18.5463,18.1384,18.2325,1231200.0],["2022-08-15",18.0921,18.1664,17.8196,18.0095,1045400.0],["2022-08-16",18.0095,18.0261,17.8527,17.96,551000.0],["2022-08-17",17.7453,17.941,17.6958,17.9105,552700.0],["2022-08-18",17.9517,18.1582,17.8609,18.0508,543500.0],["2022-08-19",17.96,18.2077,17.8279,18.1582,1193800.0],["2022-08-22",18.0095,18.2242,17.927,18.1169,512100.0],["2022-08-23",17.9848,18.1334,17.7205,17.7618,804100.0],["2022-08-24",17.8279,17.9352,17.6958,17.8774,433200.0],["2022-08-25",18.0095,18.0921,17.9022,18.0921,517700.0],["2022-08-26",18.2408,18.2408,17.8527,17.9022,479200.0],["2022-08-29",17.7123,17.9848,17.5554,17.9848,498600.0],["2022-08-30",18.0261,18.0467,17.6792,17.7205,487300.0],["2022-08-31",17.8361,17.9146,17.7123,17.7866,455900.0],["2022-09-01",17.6958,17.7205,17.3159,17.5306,450300.0],["2022-09-02",17.6875,17.8031,17.4398,17.5141,348700.0],["2022-09-06",17.6627,17.6627,17.1673,17.4976,771200.0],["2022-09-07",17.4563,17.6214,17.3655,17.5636,523300.0],["2022-09-08",17.4976,17.7123,17.2705,17.4811,707000.0],["2022-09-09",17.5224,17.5884,17.3572,17.4315,389400.0],["2022-09-12",17.5058,17.7205,17.4233,17.6545,359000.0],["2022-09-13",17.3985,17.4976,16.9939,17.0517,360100.0],["2022-09-14",16.9939,17.0352,16.6223,16.7379,701800.0],["2022-09-15",16.6884,16.9072,16.5397,16.548,401400.0],["2022-09-16",16.5149,16.6223,15.9865,16.6058,1388100.0],["2022-09-19",16.3498,16.7709,16.2837,16.7462,620200.0],["2022-09-20",16.5315,16.7007,16.3002,16.6223,569800.0],["2022-09-21",16.7049,16.8452,16.4076,16.5232,509600.0],["2022-09-22",16.3415,16.4406,15.7305,15.8791,534600.0],["2022-09-23",15.6562,15.78,15.3754,15.491,446100.0],["2022-09-26",15.458,15.458,14.4588,14.5992,638800.0],["2022-09-27",14.7726,14.8635,14.5084,14.6322,969000.0],["2022-09-28",14.8387,15.2268,14.7024,15.0369,433900.0],["2022-09-29",14.9237,14.9237,14.5883,14.8566,536000.0],["2022-09-30",15.0578,15.3345,14.9572,15.1836,794400.0],["2022-10-03",15.3848,15.5022,15.1417,15.2507,462000.0],["2022-10-04",15.3596,15.7788,15.2842,15.4099,675300.0],["2022-10-05",15.1417,15.2255,14.6638,15.1249,435000.0],["2022-10-06",15.301,15.301,14.6973,14.7057,425800.0],["2022-10-07",14.6973,14.6973,13.9595,14.1188,695400.0],["2022-10-10",14.0014,14.2613,13.8673,13.8924,1023700.0],["2022-10-11",13.8337,14.0853,13.599,14.0517,714200.0],["2022-10-12",14.0014,14.1356,13.8002,13.9763,433400.0],["2022-10-13",13.7331,14.3368,13.6493,14.0853,563400.0],["2022-10-14",14.3033,14.3712,13.8757,13.9511,586500.0],["2022-10-17",14.2026,14.5296,14.2026,14.3955,1036800.0],["2022-10-18",14.5883,14.7476,14.4458,14.5632,636400.0],["2022-10-19",14.4374,14.7141,14.3787,14.5967,662200.0],["2022-10-20",14.6805,14.7728,14.4458,14.6135,506300.0],["2022-10-21",14.5464,14.6638,14.211,14.5129,365000.0],["2022-10-24",14.6973,14.7141,14.4458,14.6218,328400.0],["2022-10-25",14.6889,15.192,14.6386,15.0075,280400.0],["2022-10-26",15.1752,15.2171,14.9153,15.1165,431100.0],["2022-10-27",15.2255,15.5609,15.2255,15.3764,330900.0],["2022-10-28",15.368,15.7285,15.3177,15.7034,340100.0],["2022-10-31",15.5692,15.7285,15.4854,15.6615,381600.0],["2022-11-01",15.6615,15.6615,15.1836,15.5609,530300.0],["2022-11-02",15.4686,15.7898,15.3471,15.3932,412500.0],["2022-11-03",15.1836,15.4686,14.87,15.3596,566400.0],["2022-11-04",15.4519,16.0891,15.4519,15.9549,322700.0],["2022-11-07",16.0807,16.1897,15.8627,16.0723,670300.0],["2022-11-08",16.1058,16.1226,15.5818,15.8292,1336200.0],["2022-11-09",15.8375,16.2442,15.5776,15.7705,641200.0],["2022-11-10",16.1478,16.7095,16.0891,16.7095,559900.0],["2022-11-11",16.7179,16.9107,16.416,16.6173,477300.0],["2022-11-14",16.416,16.4705,16.0555,16.1394,473500.0],["2022-11-15",16.4328,16.4454,16.0723,16.131,422200.0],["2022-11-16",16.1058,16.1226,15.6028,15.6279,355800.0],["2022-11-17",15.4183,15.7202,15.3596,15.7202,515100.0],["2022-11-18",15.8962,16.0891,15.5273,15.5357,1073400.0],["2022-11-21",15.6028,15.8878,15.4938,15.8878,761500.0],["2022-11-22",15.9465,16.2232,15.7453,16.1561,582100.0],["2022-11-23",16.0555,16.1561,15.8711,16.022,199700.0],["2022-11-25",16.0723,16.1981,15.9046,15.9046,177800.0],["2022-11-28",15.9298,16.2945,15.695,15.7202,1128800.0],["2022-11-29",15.7705,16.458,15.7285,16.416,658500.0],["2022-11-30",16.3825,16.6424,16.1058,16.6005,589800.0],["2022-12-01",16.8185,16.8185,16.4412,16.6676,553100.0],["2022-12-02",16.5334,16.961,16.4831,16.961,558500.0],["2022-12-05",16.6927,16.7598,16.3406,16.6508,602900.0],["2022-12-06",16.6005,16.9694,16.6005,16.7682,2911100.0],["2022-12-07",16.7849,17.0113,16.6759,16.7346,1736000.0],["2022-12-08",16.8017,16.9862,16.7263,16.9023,719900.0],["2022-12-09",16.9526,16.961,16.7179,16.7849,712700.0],["2022-12-12",16.7682,16.7849,16.3657,16.4999,868900.0],["2022-12-13",17.0197,17.1874,16.3909,16.458,1308600.0],["2022-12-14",16.4244,16.6089,16.1561,16.4244,1368900.0],["2022-12-15",16.3741,16.6022,16.1561,16.5083,680900.0],["2022-12-16",16.1142,16.437,15.913,16.2316,2061600.0],["2022-12-19",16.2316,16.307,15.9256,16.0304,506200.0],["2022-12-20",15.9801,16.2316,15.8275,16.0891,668600.0],["2022-12-21",16.1729,16.4747,15.8962,15.913,854100.0],["2022-12-22",15.7788,15.8375,15.4351,15.7285,661900.0],["2022-12-23",15.7621,15.9046,15.6028,15.8711,329400.0],["2022-12-27",15.8962,16.022,15.8375,15.9633,411000.0],["2022-12-28",16.1142,16.131,15.5525,15.5944,300700.0],["2022-12-29",15.7433,15.9816,15.6667,15.8965,296100.0],["2022-12-30",15.7944,15.9391,15.6497,15.8114,389300.0],["2023-01-03",15.9731,16.2071,15.7093,15.939,373600.0],["2023-01-04",16.1178,16.5645,16.0922,16.322,543900.0],["2023-01-05",16.2965,16.2965,15.871,15.905,459100.0],["2023-01-06",16.0667,16.322,15.9731,16.288,320500.0],["2023-01-09",16.3135,16.3305,16.0752,16.1518,345600.0],["2023-01-10",16.0327,16.1858,15.888,15.9901,1085800.0],["2023-01-11",16.1433,16.305,15.9901,16.2709,765800.0],["2023-01-12",16.3986,16.5858,16.2454,16.5262,557000.0],["2023-01-13",16.4496,16.6454,16.3901,16.4156,503100.0],["2023-01-17",16.4539,16.6624,16.4241,16.5433,354400.0],["2023-01-18",16.5433,16.722,16.4071,16.5773,640800.0],["2023-01-19",16.5773,16.5773,16.3577,16.4156,373400.0],["2023-01-20",16.2709,16.6198,16.2709,16.6028,388600.0],["2023-01-23",16.6113,16.8156,16.4709,16.6284,946800.0],["2023-01-24",16.5603,16.9602,16.4667,16.5858,319200.0],["2023-01-25",16.5603,16.6964,16.3901,16.4922,328200.0],["2023-01-26",16.6113,16.9007,16.5092,16.8922,369100.0],["2023-01-27",16.8922,17.5389,16.739,17.4368,844900.0],["2023-01-30",17.2921,17.624,17.2326,17.4708,553300.0],["2023-01-31",17.5219,17.7857,17.4708,17.6325,1157400.0],["2023-02-01",17.7091,17.7619,17.2666,17.5559,521900.0],["2023-02-02",17.7091,18.0197,17.6751,17.8538,444000.0],["2023-02-03",17.6921,17.6921,17.2453,17.4538,747600.0],["2023-02-06",17.3091,17.3602,16.9943,17.3006,308500.0],["2023-02-07",17.0964,17.3602,16.9602,17.1049,769600.0],["2023-02-08",17.1304,17.1304,16.9602,17.0539,536600.0],["2023-02-09",17.1134,17.2496,16.6556,16.756,338000.0],["2023-02-10",16.6284,16.9517,16.5433,16.9432,763400.0],["2023-02-13",17.0624,17.3006,17.0198,17.19,636000.0],["2023-02-14",17.0453,17.2581,16.9722,17.1134,785600.0],["2023-02-15",17.2326,17.2538,16.9432,17.2411,610600.0],["2023-02-16",17.0198,17.7814,17.0156,17.573,683300.0],["2023-02-17",17.4623,17.7261,17.3942,17.6155,531600.0],["2023-02-21",17.5304,17.573,17.2751,17.4283,477200.0],["2023-02-22",17.4964,17.6112,16.9211,16.9858,689000.0],["2023-02-23",17.1219,17.1815,16.7109,17.1645,793300.0],["2023-02-24",17.0368,17.1134,16.7135,16.9858,490600.0],["2023-02-27",17.0709,17.207,16.8666,16.9092,386400.0],["2023-02-28",16.9347,17.1389,16.7135,16.739,718000.0],["2023-03-01",16.6539,16.7049,16.2965,16.6028,366100.0],["2023-03-02",16.5347,16.9092,16.5347,16.8156,464500.0],["2023-03-03",16.8922,17.1134,16.7858,17.0539,427900.0],["2023-03-06",17.0709,17.1049,16.8326,17.0028,530000.0],["2023-03-07",17.0028,17.0028,16.4752,16.5773,604300.0],["2023-03-08",16.5858,16.8581,16.5773,16.6964,526800.0],["2023-03-09",16.6794,16.7381,16.3662,16.4667,562500.0],["2023-03-10",16.4582,16.4879,15.7518,15.9305,582400.0],["2023-03-13",15.8539,16.4241,15.8114,16.0497,512200.0],["2023-03-14",16.4582,16.4922,16.1263,16.3305,501900.0],["2023-03-15",16.0497,16.3007,15.9135,16.2794,954900.0],["2023-03-16",16.0412,16.4922,15.939,16.4496,898100.0],["2023-03-17",16.3475,16.3901,15.7008,15.8625,2117400.0],["2023-03-20",16.0667,16.2454,15.9731,16.1092,835500.0],["2023-03-21",16.1603,16.3433,15.922,15.9986,961700.0],["2023-03-22",15.9561,16.0241,15.3434,15.4114,686800.0],["2023-03-23",15.4029,15.6693,15.2157,15.2668,505500.0],["2023-03-24",15.2583,15.8199,15.1987,15.8029,612800.0],["2023-03-27",15.8965,16.0582,15.7944,15.8965,394600.0],["2023-03-28",15.8114,16.0582,15.7859,16.0582,599900.0],["2023-03-29",16.0071,16.288,16.0071,16.2369,514700.0],["2023-03-30",16.401,16.5478,16.3233,16.5392,405300.0],["2023-03-31",16.6774,16.9451,16.5565,16.9106,622300.0],["2023-04-03",16.9278,16.9624,16.3664,16.4614,706300.0],["2023-04-04",16.6255,16.7292,16.2499,16.4701,660500.0],["2023-04-05",16.4485,17.0574,16.4485,16.876,718300.0],["2023-04-06",16.9883,17.0401,16.7896,16.9365,286100.0],["2023-04-10",16.9278,17.1092,16.8156,17.0574,497800.0],["2023-04-11",17.1437,17.5929,17.1092,17.4115,909000.0],["2023-04-12",17.4978,17.5238,17.1437,17.2647,775000.0],["2023-04-13",17.2387,17.3597,17.0401,17.1869,458100.0],["2023-04-14",17.2301,17.2906,16.9451,17.0833,276500.0],["2023-04-17",17.1265,17.4244,17.0833,17.2819,506900.0],["2023-04-18",17.2301,17.2819,16.8328,16.9365,487200.0],["2023-04-19",16.9365,17.0574,16.8156,16.9969,439300.0],["2023-04-20",16.7205,16.8674,16.6515,16.781,439200.0],["2023-04-21",16.8415,16.9451,16.5478,16.7983,281500.0],["2023-04-24",16.8501,16.8674,16.4183,16.5133,220200.0],["2023-04-25",16.5737,16.6342,16.3967,16.4614,218200.0],["2023-04-26",16.401,16.5392,16.0642,16.1678,597200.0],["2023-04-27",16.2024,16.7637,16.2024,16.7378,311600.0],["2023-04-28",16.7378,16.8501,16.5746,16.8328,461300.0],["2023-05-01",16.8069,16.9796,16.6428,16.7119,292500.0],["2023-05-02",16.6515,16.8069,16.4355,16.6255,617300.0],["2023-05-03",16.7896,17.2215,16.7033,16.8501,791700.0],["2023-05-04",16.686,16.9693,16.4614,16.8501,480700.0],["2023-05-05",17.066,17.0703,16.6342,16.9451,620500.0],["2023-05-08",16.8933,17.161,16.8415,17.1437,254100.0],["2023-05-09",17.0574,17.1006,16.8501,16.9278,344500.0],["2023-05-10",17.1178,17.3856,16.971,17.3856,709200.0],["2023-05-11",17.5756,17.5756,16.6255,17.2128,694500.0],["2023-05-12",17.1783,17.1956,16.9192,17.1178,345300.0],["2023-05-15",17.2647,17.3381,17.1265,17.1783,225000.0],["2023-05-16",17.1351,17.2379,16.7896,16.8156,376300.0],["2023-05-17",16.8069,17.0142,16.7378,16.9451,589900.0],["2023-05-18",16.8069,16.9106,16.591,16.7292,447600.0],["2023-05-19",16.8587,17.0056,16.5651,16.686,425500.0],["2023-05-22",16.6946,16.9278,16.4874,16.5996,968900.0],["2023-05-23",16.5996,16.971,16.5996,16.6515,339400.0],["2023-05-24",16.6428,16.6515,16.1678,16.2024,355600.0],["2023-05-25",16.1937,16.1937,15.7964,15.8914,264900.0],["2023-05-26",15.926,16.021,15.7014,15.9951,346000.0],["2023-05-30",15.7014,16.1505,15.7014,16.0555,277500.0],["2023-05-31",16.1246,16.8242,16.1073,16.7551,894500.0],["2023-06-01",16.7551,16.876,16.5608,16.7119,326400.0],["2023-06-02",16.9624,17.256,16.7655,17.0574,631000.0],["2023-06-05",17.1524,17.1524,16.7205,16.8328,594400.0],["2023-06-06",16.9019,17.2215,16.9019,17.066,827600.0],["2023-06-07",17.256,17.3122,17.0747,17.1783,1365000.0],["2023-06-08",17.1265,17.174,16.9624,16.9797,413200.0],["2023-06-09",16.9365,17.0703,16.8846,17.0228,794900.0],["2023-06-12",17.3942,17.3942,16.9019,17.1437,733100.0],["2023-06-13",17.1265,17.2388,17.0323,17.0833,1068000.0],["2023-06-14",17.1524,17.3078,17.0315,17.161,1095500.0],["2023-06-15",17.1524,17.1524,16.9796,17.1265,500500.0],["2023-06-16",17.2733,17.2819,16.9926,17.1265,1839700.0],["2023-06-20",17.0747,17.1481,16.876,17.1006,745600.0],["2023-06-21",16.9365,16.9365,16.7361,16.7983,756500.0],["2023-06-22",16.7983,16.7983,16.4528,16.6428,1051100.0],["2023-06-23",16.6687,16.8069,16.5737,16.7378,1440700.0],["2023-06-26",16.781,17.1697,16.781,17.1006,498500.0],["2023-06-27",17.1006,17.2215,16.9969,17.1265,709300.0],["2023-06-28",17.0142,17.1308,16.9192,17.0833,534700.0],["2023-06-29",17.0132,17.3592,16.9957,17.3111,474100.0],["2023-06-30",17.3198,17.46,17.1665,17.3987,1121000.0],["2023-07-03",17.3636,17.4688,17.2804,17.3373,329000.0],["2023-07-05",17.3461,17.4512,17.1008,17.2585,844100.0],["2023-07-06",17.1183,17.1183,16.8643,17.022,690400.0],["2023-07-07",17.0307,17.2235,16.9519,17.0833,496700.0],["2023-07-10",17.0395,17.3286,16.9782,17.2848,690200.0],["2023-07-11",17.3724,17.6965,17.2497,17.6615,710900.0],["2023-07-12",17.8104,17.9856,17.6002,17.6264,1091200.0],["2023-07-13",17.5826,17.7053,17.5082,17.6177,972600.0],["2023-07-14",17.5213,17.8455,17.5126,17.7141,1235300.0],["2023-07-17",17.7491,17.7491,17.5388,17.6703,778000.0],["2023-07-18",17.7097,17.7929,17.5388,17.644,1231000.0],["2023-07-19",17.7754,18.1258,17.7316,18.1083,886600.0],["2023-07-20",18.1083,18.3886,17.9681,18.3886,594200.0],["2023-07-21",18.4324,18.5945,18.3098,18.3448,554300.0],["2023-07-24",18.3185,18.52,18.1959,18.5113,1223100.0],["2023-07-25",18.3886,18.5989,18.3886,18.5288,696600.0],["2023-07-26",18.5638,18.6602,18.301,18.4412,577400.0],["2023-07-27",18.7215,18.7215,18.3098,18.3273,907300.0],["2023-07-28",18.485,18.4938,18.1828,18.1959,726200.0],["2023-07-31",18.1521,18.3098,18.0251,18.2134,732600.0],["2023-08-01",18.1346,18.2309,17.9725,18.0207,626300.0],["2023-08-02",17.8805,17.9769,17.8017,17.8717,988800.0],["2023-08-03",17.8104,18.1258,17.6615,18.1258,973000.0],["2023-08-04",17.7491,17.9944,17.495,17.9243,938100.0],["2023-08-07",17.9331,18.3098,17.8192,18.2572,642900.0],["2023-08-08",18.1433,18.1959,17.7841,18.0207,732800.0],["2023-08-09",17.8717,17.9331,17.7009,17.8542,693500.0],["2023-08-10",17.9944,18.0119,17.6484,17.6703,454500.0],["2023-08-11",17.7141,17.8893,17.6703,17.7491,631300.0],["2023-08-14",17.898,17.898,17.5476,17.6089,614200.0],["2023-08-15",17.5038,17.6361,17.3505,17.425,435300.0],["2023-08-16",18.047,18.047,17.3286,17.3549,845400.0],["2023-08-17",17.3987,17.5082,17.1534,17.1621,674400.0],["2023-08-18",17.1709,17.3505,17.022,17.3198,610500.0],["2023-08-21",17.2673,17.3812,17.1446,17.2235,566200.0],["2023-08-22",17.3198,17.3286,17.1621,17.2585,353000.0],["2023-08-23",17.3286,17.4425,17.2322,17.3987,1542500.0],["2023-08-24",17.3811,17.5388,17.2191,17.2935,1084700.0],["2023-08-25",17.3461,17.46,17.2673,17.3373,524900.0],["2023-08-28",17.425,17.6177,17.3987,17.5038,1233800.0],["2023-08-29",17.5388,17.6615,17.425,17.6352,919600.0],["2023-08-30",17.679,17.8893,17.5826,17.8104,2604300.0],["2023-08-31",17.7316,17.8367,17.644,17.6527,1417100.0],["2023-09-01",17.8017,17.9769,17.7929,17.9243,1950000.0],["2023-09-05",17.9331,17.9331,17.2795,17.4775,1258100.0],["2023-09-06",17.5388,17.6177,17.2322,17.4425,639900.0],["2023-09-07",17.3812,17.5739,17.3636,17.46,602100.0],["2023-09-08",17.4512,17.6527,17.4162,17.5739,577000.0],["2023-09-11",17.6352,17.7447,17.5213,17.6177,693100.0],["2023-09-12",18.0207,18.0207,17.644,17.6527,2102600.0],["2023-09-13",17.7316,17.7841,17.4688,17.5826,1318900.0],["2023-09-14",17.6965,17.898,17.6965,17.7141,1597200.0],["2023-09-15",17.6527,17.8017,17.4337,17.7666,1828100.0],["2023-09-18",17.6878,17.7666,17.425,17.46,817800.0],["2023-09-19",17.4162,17.5826,17.3373,17.5388,1213000.0],["2023-09-20",17.9769,18.266,17.8279,17.9506,4318900.0],["2023-09-21",17.679,17.9681,17.679,17.9243,1509500.0],["2023-09-22",17.9856,18.0732,17.6352,17.644,1560400.0],["2023-09-25",17.6352,18.117,17.6177,18.0995,1505200.0],["2023-09-26",18.0119,18.1871,17.8192,17.8279,1830500.0],["2023-09-27",17.9506,17.9506,17.6484,17.7053,824100.0],["2023-09-28",17.8119,18.2294,17.8119,18.2117,1309900.0],["2023-09-29",18.3893,18.4426,18.1139,18.2117,975900.0],["2023-10-02",18.1228,18.2739,17.6742,17.883,1432300.0],["2023-10-03",17.8119,17.9185,17.6493,17.7586,1922600.0],["2023-10-04",17.7675,18.1406,17.6698,18.1317,1347700.0],["2023-10-05",18.1228,18.3893,18.1051,18.3716,1232400.0],["2023-10-06",18.2206,18.5315,18.0962,18.3805,1571500.0],["2023-10-09",18.3893,18.8691,18.3627,18.8158,719700.0],["2023-10-10",18.8602,19.2955,18.8424,19.0112,2256400.0],["2023-10-11",19.1356,19.3488,19.0823,19.26,1353000.0],["2023-10-12",19.2511,19.2955,18.9357,18.9934,1330300.0],["2023-10-13",19.0645,19.1711,18.8069,19.1356,975000.0],["2023-10-16",19.1622,19.6197,19.1089,19.4465,1596900.0],["2023-10-17",19.3754,19.6597,19.3399,19.5886,1260000.0],["2023-10-18",19.5975,19.6153,19.4199,19.4909,1607200.0],["2023-10-19",19.3843,19.5265,18.9757,19.0023,1476600.0],["2023-10-20",19.1178,19.3666,18.8602,19.2155,1333700.0],["2023-10-23",19.0823,19.26,18.8957,18.9401,1128000.0],["2023-10-24",19.0823,19.2555,18.949,19.1,1616200.0],["2023-10-25",19.1,19.2244,18.8868,19.1356,1308600.0],["2023-10-26",19.2244,19.4287,19.1178,19.1978,1151400.0],["2023-10-27",19.2688,19.2688,18.8602,18.9934,1313100.0],["2023-10-30",19.1,19.2155,18.6647,19.0201,854500.0],["2023-10-31",19.18,19.2155,18.8602,19.1178,1253100.0],["2023-11-01",19.18,19.5353,19.1089,19.5353,802500.0],["2023-11-02",19.5709,19.8463,19.5709,19.7486,859800.0],["2023-11-03",19.9706,20.0062,19.2155,19.26,1552100.0],["2023-11-06",19.1711,19.3577,19.0467,19.3577,893800.0],["2023-11-07",19.2155,19.2955,18.9535,19.1089,924300.0],["2023-11-08",19.2777,19.3044,18.9313,19.0645,1596600.0],["2023-11-09",19.1089,19.2244,18.9668,19.0912,1401900.0],["2023-11-10",18.9579,19.8818,18.7891,19.7397,2298800.0],["2023-11-13",19.7397,20.0906,19.5176,19.7486,1783100.0],["2023-11-14",20.1217,20.557,20.0151,20.3971,1720500.0],["2023-11-15",20.3615,20.5392,20.2727,20.2816,935200.0],["2023-11-16",20.326,20.5481,20.326,20.4237,952700.0],["2023-11-17",20.5747,20.6014,20.3704,20.3882,1576100.0],["2023-11-20",20.2638,20.5214,20.215,20.5214,974100.0],["2023-11-21",20.5126,20.5126,20.2638,20.2816,736800.0],["2023-11-22",20.5481,20.5481,20.286,20.3882,568800.0],["2023-11-24",20.2638,20.5392,20.2638,20.5126,331200.0],["2023-11-27",20.5836,20.5836,20.3704,20.3882,1525000.0],["2023-11-28",20.477,20.477,20.2363,20.3349,987800.0],["2023-11-29",20.4681,20.5303,20.2505,20.326,1161000.0],["2023-11-30",20.3171,20.557,20.246,20.5037,1422800.0],["2023-12-01",20.4326,20.6636,20.2016,20.326,2031000.0],["2023-12-04",20.2638,20.3882,19.8951,20.095,2190300.0],["2023-12-05",20.095,20.3615,19.9929,20.2816,2591400.0],["2023-12-06",20.2727,20.4859,19.8729,19.8729,1546300.0],["2023-12-07",19.8552,20.2283,19.8374,20.0417,931400.0],["2023-12-08",19.9973,20.1616,19.9795,20.0595,1141300.0],["2023-12-11",20.175,20.1883,19.9618,20.0417,1505600.0],["2023-12-12",20.0328,20.437,20.0239,20.2638,1465400.0],["2023-12-13",20.2283,20.7791,20.2283,20.5392,2253400.0],["2023-12-14",20.8235,20.8679,19.9218,20.024,3114000.0],["2023-12-15",20.0328,20.2016,19.7397,19.9262,7775400.0],["2023-12-18",20.024,20.1083,19.8552,20.095,1603300.0],["2023-12-19",20.1927,20.4237,20.0595,20.3526,2853800.0],["2023-12-20",20.3349,20.5437,20.1217,20.1217,1682100.0],["2023-12-21",20.175,20.2905,20.024,20.2016,1253200.0],["2023-12-22",20.326,20.5179,20.2638,20.2816,1914100.0],["2023-12-26",20.2638,20.3082,20.1572,20.1661,832100.0],["2023-12-27",20.1572,20.3171,20.1217,20.2549,889500.0],["2023-12-28",20.2639,20.3898,20.2369,20.3898,627000.0],["2023-12-29",20.2549,20.3629,20.12,20.129,768500.0],["2024-01-02",20.0481,20.2145,20.0121,20.102,908400.0],["2024-01-03",20.093,20.147,19.852,19.8772,1061400.0],["2024-01-04",19.8142,19.9311,19.7108,19.7423,1408200.0],["2024-01-05",19.7782,19.7872,19.5894,19.5984,777000.0],["2024-01-08",19.6253,19.7603,19.5174,19.6703,747600.0],["2024-01-09",19.5624,19.7423,19.4005,19.6343,902900.0],["2024-01-10",19.6613,19.8502,19.5984,19.8052,692000.0],["2024-01-11",19.7063,19.8547,19.6163,19.7962,1145900.0],["2024-01-12",19.9671,20.183,19.8772,20.183,1235300.0],["2024-01-16",20.0571,20.2549,19.9761,20.075,1412300.0],["2024-01-17",19.8502,20.183,19.4464,19.5714,1544700.0],["2024-01-18",19.6073,19.6073,19.3375,19.4275,871500.0],["2024-01-19",19.4185,19.6568,19.3465,19.6523,817600.0],["2024-01-22",19.7153,19.9581,19.7153,19.8232,845800.0],["2024-01-23",19.9851,19.9851,19.6073,19.7962,820000.0],["2024-01-24",20.0211,20.0211,19.1621,19.2026,1260900.0],["2024-01-25",19.3735,19.4994,19.1846,19.2836,1017900.0],["2024-01-26",19.3915,19.4365,19.2035,19.3645,577600.0],["2024-01-29",19.3825,19.4769,19.2116,19.3555,629800.0],["2024-01-30",19.1666,19.2746,19.0317,19.1307,746500.0],["2024-01-31",19.1307,19.2746,18.8159,18.8159,1202800.0],["2024-02-01",18.7619,18.8968,18.645,18.8698,1834900.0],["2024-02-02",18.7079,18.7259,18.3257,18.3572,1051400.0],["2024-02-05",18.2537,18.4741,18.0783,18.3841,2198000.0],["2024-02-06",18.546,18.6585,18.3212,18.3931,1705100.0],["2024-02-07",18.4291,18.636,18.2852,18.564,1351800.0],["2024-02-08",18.564,18.9912,18.5011,18.8878,1463400.0],["2024-02-09",18.9508,20.3089,18.7979,20.2369,2794400.0],["2024-02-12",20.0481,20.7136,20.0301,20.6327,2007500.0],["2024-02-13",20.2369,20.6057,20.0571,20.2819,1959000.0],["2024-02-14",20.2459,20.8216,20.2459,20.6327,1295800.0],["2024-02-15",20.7586,20.8395,20.3898,20.4168,1542000.0],["2024-02-16",20.2729,20.5787,20.1695,20.3898,1319600.0],["2024-02-20",20.2369,20.7676,20.2369,20.7226,2439600.0],["2024-02-21",20.7496,20.9565,20.4978,20.6687,2943000.0],["2024-02-22",20.6866,20.8485,20.6147,20.7496,2573900.0],["2024-02-23",20.8036,20.8575,20.6282,20.7676,1892300.0],["2024-02-26",20.7406,20.907,20.6444,20.6956,1464900.0],["2024-02-27",20.6956,20.9295,20.6057,20.6507,727800.0],["2024-02-28",20.5337,20.6642,20.3359,20.3988,1327700.0],["2024-02-29",20.7766,20.7766,20.201,20.2909,3233900.0],["2024-03-01",20.2819,20.6732,20.219,20.5068,1195700.0],["2024-03-04",20.5248,21.1454,20.5068,21.1274,1311900.0],["2024-03-05",21.0554,21.2578,20.9835,21.0104,1037600.0],["2024-03-06",21.0464,21.4062,20.9655,21.1723,1170600.0],["2024-03-07",21.2983,21.3522,20.9925,21.1184,952300.0],["2024-03-08",21.2623,21.3072,20.7766,20.9295,1502400.0],["2024-03-11",20.9205,21.2443,20.9205,21.0644,1109600.0],["2024-03-12",21.0734,21.3612,20.9925,21.2353,850900.0],["2024-03-13",21.2083,21.5591,21.1903,21.2713,2287000.0],["2024-03-14",21.1633,21.2623,20.9835,21.2083,1291400.0],["2024-03-15",21.0734,21.3657,21.0689,21.1184,8188000.0],["2024-03-18",21.1633,21.5861,21.1633,21.5591,2086700.0],["2024-03-19",21.5681,21.8469,21.4512,21.6041,2052700.0],["2024-03-20",21.5591,21.757,21.3972,21.757,1431500.0],["2024-03-21",21.7839,21.8019,21.5141,21.7749,1495200.0],["2024-03-22",21.676,21.9548,21.5096,21.5681,917100.0],["2024-03-25",21.5951,21.8019,21.5672,21.739,905100.0],["2024-03-26",21.8379,22.0987,21.73,21.8559,1301100.0],["2024-03-27",21.9833,22.0562,21.9014,22.0197,1200600.0],["2024-03-28",22.0744,22.2837,22.0744,22.1836,855300.0],["2024-04-01",22.22,22.2701,21.9788,22.0653,1099600.0],["2024-04-02",21.9924,22.038,21.692,21.8923,1545400.0],["2024-04-03",21.8468,22.1199,21.8104,22.0197,1266100.0],["2024-04-04",22.2109,22.4112,21.8104,22.0106,1420700.0],["2024-04-05",21.865,22.4066,21.865,22.3201,814100.0],["2024-04-08",22.2109,22.3292,22.1017,22.22,844600.0],["2024-04-09",22.2018,22.2473,22.0289,22.1381,829900.0],["2024-04-10",21.8468,21.8559,21.246,21.4372,1287300.0],["2024-04-11",21.5282,21.6238,21.4372,21.5646,681100.0],["2024-04-12",21.5555,21.6556,21.4326,21.5373,767900.0],["2024-04-15",21.6101,21.6647,21.1914,21.4463,734200.0],["2024-04-16",21.3188,21.4508,21.2278,21.3643,771200.0],["2024-04-17",21.4736,21.5419,21.2824,21.4099,965200.0],["2024-04-18",21.3917,21.6101,21.3006,21.6101,897600.0],["2024-04-19",21.6192,21.8286,21.4417,21.5646,784100.0],["2024-04-22",21.5737,21.6283,21.1732,21.4736,1102600.0],["2024-04-23",21.5191,21.7922,21.4599,21.7558,1119700.0],["2024-04-24",21.6465,21.824,21.5282,21.6738,633400.0],["2024-04-25",21.5373,21.8604,21.5009,21.8013,978800.0],["2024-04-26",21.8832,22.2519,21.774,22.129,663700.0],["2024-04-29",22.1745,22.4913,22.1608,22.4567,686800.0],["2024-04-30",22.4203,22.6114,22.2018,22.5022,1171300.0],["2024-05-01",22.4112,22.9801,22.3566,22.6934,1008600.0],["2024-05-02",22.9209,23.0711,22.7389,23.0393,903800.0],["2024-05-03",24.0588,24.0588,22.2655,22.7298,1749500.0],["2024-05-06",22.8026,22.9391,22.5841,22.6387,959200.0],["2024-05-07",22.6752,22.8527,22.5204,22.6478,1098400.0],["2024-05-08",22.6205,22.6934,22.3793,22.5932,764200.0],["2024-05-09",22.6842,22.6842,22.3292,22.3474,981300.0],["2024-05-10",22.4476,22.616,22.3839,22.4749,632800.0],["2024-05-13",22.5204,22.748,22.4567,22.5659,822300.0],["2024-05-14",22.6752,22.7935,22.5295,22.6478,1000600.0],["2024-05-15",22.8572,22.9755,22.5295,22.6023,969100.0],["2024-05-16",22.7298,22.7298,22.5796,22.6387,788500.0],["2024-05-17",22.6934,22.8891,22.5568,22.8299,927800.0],["2024-05-20",22.8026,23.194,22.7571,23.0939,1311200.0],["2024-05-21",23.103,23.3579,23.0302,23.3123,902400.0],["2024-05-22",23.3123,23.3943,23.1303,23.1849,1065500.0],["2024-05-23",23.1758,23.3032,22.9255,23.0029,841400.0],["2024-05-24",23.1576,23.3306,23.0393,23.103,1713900.0],["2024-05-28",23.2395,23.3032,22.8709,22.9482,1194900.0],["2024-05-29",22.8117,23.0484,22.6742,22.7025,1342900.0],["2024-05-30",22.8572,23.2031,22.7207,23.1667,1044200.0],["2024-05-31",23.2759,23.3943,23.1758,23.2759,2532800.0],["2024-06-03",23.3032,23.5945,23.1622,23.4853,992500.0],["2024-06-04",23.5308,24.0224,23.4671,23.8221,1419300.0],["2024-06-05",23.8221,23.9678,23.5945,23.7948,2118900.0],["2024-06-06",23.7311,23.904,23.6674,23.7948,960200.0],["2024-06-07",23.6583,23.6583,23.4079,23.5126,1106800.0],["2024-06-10",23.4216,23.5126,23.1212,23.1485,1577100.0],["2024-06-11",23.0302,23.2623,22.9664,22.9755,1753600.0],["2024-06-12",23.3032,23.3761,22.9255,22.9846,1902900.0],["2024-06-13",23.1849,23.1849,22.9346,23.012,1431300.0],["2024-06-14",22.9573,23.1758,22.7434,22.9118,2458800.0],["2024-06-17",22.8117,23.0029,22.6751,22.9118,1335800.0],["2024-06-18",22.9846,23.0757,22.7662,22.7662,1839000.0],["2024-06-20",22.7389,22.9801,22.6843,22.6843,1577600.0],["2024-06-21",22.7662,22.9027,22.4112,22.666,4943100.0],["2024-06-24",22.7389,23.0575,22.6751,22.7935,1714100.0],["2024-06-25",22.8026,22.9027,22.3702,22.4294,1292700.0],["2024-06-26",22.2837,22.4612,22.1654,22.4294,1136500.0],["2024-06-27",22.4931,22.7798,22.3657,22.6934,1349200.0],["2024-06-28",22.8407,23.1815,22.7486,23.117,6331500.0],["2024-07-01",23.0802,23.1907,22.9881,23.1539,1040000.0],["2024-07-02",23.1262,23.467,23.0894,23.3473,1123100.0],["2024-07-03",23.3196,23.4624,23.3012,23.4117,478100.0],["2024-07-05",23.3657,23.8538,23.3288,23.7893,926100.0],["2024-07-08",24.0288,24.0288,23.7571,23.863,1071300.0],["2024-07-09",23.8078,23.8446,23.6466,23.688,1030700.0],["2024-07-10",23.7433,23.8999,23.6696,23.8814,936200.0],["2024-07-11",24.1117,24.2867,23.9735,23.9735,1453200.0],["2024-07-12",24.0748,24.1762,23.6696,23.8446,1230800.0],["2024-07-15",23.9735,24.388,23.9459,24.3419,1355000.0],["2024-07-16",24.4985,24.9682,24.4064,24.8945,1074800.0],["2024-07-17",24.8945,25.1616,24.8117,24.8393,1653300.0],["2024-07-18",24.7656,24.9866,24.5446,24.5446,1064100.0],["2024-07-19",24.5906,24.7011,24.5169,24.6551,774600.0],["2024-07-22",24.5998,24.913,24.5215,24.8024,724000.0],["2024-07-23",24.913,25.1616,24.8024,24.9498,1017000.0],["2024-07-24",24.9314,25.1248,24.6136,24.6274,742500.0],["2024-07-25",24.7195,24.8577,24.1255,24.1762,1244500.0],["2024-07-26",24.4064,24.5261,24.2959,24.4433,1580900.0],["2024-07-29",24.4525,24.9866,24.3696,24.784,956000.0],["2024-07-30",24.8301,24.9774,24.6827,24.7472,879000.0],["2024-07-31",24.7656,25.0419,24.7011,24.8301,1309600.0],["2024-08-01",24.959,25.0235,24.7334,25.0235,1378400.0],["2024-08-02",23.9459,25.7326,23.7893,25.2261,2348900.0],["2024-08-05",24.0196,24.9406,23.992,24.7564,1820200.0],["2024-08-06",24.8761,25.332,24.6827,25.2353,2541800.0],["2024-08-07",25.2445,25.7511,25.134,25.2721,1331400.0],["2024-08-08",25.3458,25.4471,24.9176,25.1248,2797200.0],["2024-08-09",25.1524,25.7142,24.9314,25.6313,1746000.0],["2024-08-12",25.5761,25.705,25.3274,25.6221,1646000.0],["2024-08-13",25.4748,25.7787,25.4748,25.7234,2552000.0],["2024-08-14",25.7695,25.9445,25.6267,25.7787,1268000.0],["2024-08-15",25.8432,25.8432,25.5438,25.6498,1223500.0],["2024-08-16",25.6498,25.8247,25.5715,25.6313,1199000.0],["2024-08-19",25.6313,26.0734,25.5577,25.9445,1054600.0],["2024-08-20",25.9721,26.3635,25.7971,26.3497,1206900.0],["2024-08-21",26.2576,26.5155,26.0642,26.451,987300.0],["2024-08-22",26.5247,26.7043,26.405,26.5984,1380400.0],["2024-08-23",26.5615,26.9299,26.5615,26.9023,1214100.0],["2024-08-26",27.0589,27.0589,26.801,26.9115,847700.0],["2024-08-27",26.9852,27.2339,26.7642,27.1602,986100.0],["2024-08-28",27.2062,27.501,27.1049,27.4273,1247800.0],["2024-08-29",27.4273,27.4503,27.1602,27.326,1056200.0],["2024-08-30",27.326,27.6529,27.151,27.5194,1588800.0],["2024-09-03",27.3444,27.6023,27.0865,27.1694,1044700.0],["2024-09-04",27.1878,27.6529,27.1602,27.4733,1336200.0],["2024-09-05",27.6391,27.9384,27.4457,27.5654,1580000.0],["2024-09-06",27.5194,27.5931,27.2339,27.4273,1268400.0],["2024-09-09",27.3075,27.6161,27.3075,27.5562,1671300.0],["2024-09-10",27.6023,27.943,27.4733,27.768,1804700.0],["2024-09-11",27.6391,27.8509,27.4825,27.7957,1596100.0],["2024-09-12",27.7588,28.3114,27.7404,28.2654,1195700.0],["2024-09-13",28.5048,28.6798,28.3271,28.6246,1381800.0],["2024-09-16",28.7535,28.8778,28.6338,28.7351,1767000.0],["2024-09-17",28.9377,28.9377,28.5141,28.5509,1113300.0],["2024-09-18",28.6706,29.0206,28.4588,28.4956,2233300.0],["2024-09-19",28.5693,28.5923,27.9569,28.1364,1982900.0],["2024-09-20",27.9799,28.1641,27.9154,27.9246,5393900.0],["2024-09-23",28.0904,28.5509,28.0904,28.4956,1763800.0],["2024-09-24",28.3667,28.5417,28.3206,28.4312,1431200.0],["2024-09-25",28.514,28.6706,28.3805,28.5233,2063700.0],["2024-09-26",28.4035,28.5233,28.072,28.1825,2100400.0],["2024-09-27",28.293,28.4127,28.1549,28.3299,1185100.0],["2024-09-30",28.5437,28.7297,28.2229,28.6925,1889800.0],["2024-10-01",29.083,29.1852,28.5576,28.6646,2334200.0],["2024-10-02",28.4786,28.7111,28.3763,28.4972,1860500.0],["2024-10-03",28.7575,28.7575,28.2462,28.4786,1706200.0],["2024-10-04",28.4786,28.6506,28.2322,28.2369,1144500.0],["2024-10-07",28.3113,28.4972,28.1532,28.3484,1466300.0],["2024-10-08",28.5995,28.6181,28.1253,28.1997,1637600.0],["2024-10-09",28.2369,28.4879,27.9673,28.0881,1593000.0],["2024-10-10",27.9208,28.1067,27.6418,27.7906,1601800.0],["2024-10-11",27.8929,28.2741,27.7999,28.116,914200.0],["2024-10-14",28.1532,28.2183,27.9951,28.0788,915800.0],["2024-10-15",28.209,28.646,28.209,28.46,1866100.0],["2024-10-16",28.4042,28.8877,28.3763,28.8319,1172200.0],["2024-10-17",28.739,28.7994,28.5019,28.5065,960900.0],["2024-10-18",28.6181,28.7668,28.5809,28.7111,860100.0],["2024-10-21",28.6367,28.8598,28.1067,28.209,1059200.0],["2024-10-22",28.0974,28.3113,27.958,28.2462,641200.0],["2024-10-23",28.2183,28.7389,28.2183,28.6832,804900.0],["2024-10-24",28.6832,29.0039,28.646,28.7668,845700.0],["2024-10-25",28.804,28.9621,28.646,28.7575,992900.0],["2024-10-28",28.9156,29.1573,28.804,29.1109,1369000.0],["2024-10-29",29.148,29.7245,29.0458,29.678,1308700.0],["2024-10-30",30.5706,30.8216,29.9104,30.5055,2853500.0],["2024-10-31",30.2173,30.7751,30.1243,30.3753,9699400.0],["2024-11-01",30.38,30.7472,29.9941,30.0964,7115500.0],["2024-11-04",30.4404,30.6822,28.4693,28.8784,6888500.0],["2024-11-05",28.7018,28.7668,27.6279,28.6832,4319300.0],["2024-11-06",28.0137,29.0551,27.0886,27.4187,4858800.0],["2024-11-07",27.428,28.539,27.2513,28.5158,3159400.0],["2024-11-08",28.6367,28.9993,28.553,28.7668,2757200.0],["2024-11-11",28.646,28.8784,28.4321,28.6088,1406000.0],["2024-11-12",28.7761,29.148,28.5716,28.6088,1622400.0],["2024-11-13",28.6553,28.7668,28.2276,28.2369,1300400.0],["2024-11-14",28.2369,28.3484,27.772,27.8278,2051800.0],["2024-11-15",28.0137,28.6367,27.8371,28.1997,1927700.0],["2024-11-18",28.3577,28.4786,28.0416,28.1439,1709800.0],["2024-11-19",28.2462,28.9519,28.1114,28.897,1650400.0],["2024-11-20",28.8226,28.8226,28.4321,28.5065,842600.0],["2024-11-21",28.7761,28.7761,28.4414,28.5809,1303500.0],["2024-11-22",28.7111,28.9249,27.8836,28.1718,2045800.0],["2024-11-25",28.2369,28.5437,27.7813,27.9208,4882100.0],["2024-11-26",28.0416,28.3206,27.8464,27.9115,2254400.0],["2024-11-27",28.1067,28.2183,27.8092,27.8092,1155400.0],["2024-11-29",27.8371,27.9375,27.6604,27.6976,950000.0],["2024-12-02",27.521,27.5321,27.0654,27.1212,1785900.0],["2024-12-03",27.1119,27.2792,26.8329,27.1119,1954600.0],["2024-12-04",27.242,27.428,27.0561,27.3536,2063500.0],["2024-12-05",27.2141,27.5396,27.1491,27.3629,1080800.0],["2024-12-06",27.4001,27.5117,27.0235,27.2792,1610200.0],["2024-12-09",27.2978,27.4745,26.5726,26.8143,2446100.0],["2024-12-10",26.8236,27.3722,26.7214,26.805,2504000.0],["2024-12-11",26.5633,26.8283,26.3681,26.5354,2002400.0],["2024-12-12",26.5633,26.991,26.5168,26.647,1307300.0],["2024-12-13",26.5447,26.8329,26.4889,26.7864,1468800.0],["2024-12-16",26.7586,26.9166,26.554,26.6191,1404300.0],["2024-12-17",26.5633,26.8469,26.4517,26.5261,1984800.0],["2024-12-18",26.4889,26.7214,25.3174,25.4569,2348300.0],["2024-12-19",25.6521,25.8753,25.243,25.2988,3279400.0],["2024-12-20",24.4806,25.746,24.3319,25.4383,15400300.0],["2024-12-23",25.4383,25.5964,25.1315,25.3081,1701600.0],["2024-12-24",25.2616,25.4848,25.1873,25.4662,535800.0],["2024-12-26",25.3546,25.5964,25.3258,25.5034,836000.0],["2024-12-27",25.336,25.5313,25.0385,25.1594,1179900.0],["2024-12-30",25.0199,25.2152,24.7038,24.9176,3680900.0],["2024-12-31",25.1714,25.444,25.0586,25.4252,2530000.0],["2025-01-02",25.1056,25.3688,24.8283,24.927,1841900.0],["2025-01-03",24.9082,25.1808,24.8236,25.1338,1638200.0],["2025-01-06",25.068,25.3077,24.7202,24.7954,2285900.0],["2025-01-07",24.833,25.0492,24.6544,24.833,1807000.0],["2025-01-08",24.7484,25.3716,24.739,25.303,1780700.0],["2025-01-10",24.9176,25.1761,24.1093,24.5135,1757300.0],["2025-01-13",24.3631,24.8518,24.2879,24.8236,1205700.0],["2025-01-14",24.8424,25.1573,24.8142,24.9834,1052500.0],["2025-01-15",25.3594,25.4252,25.115,25.2278,1016900.0],["2025-01-16",25.35,25.5756,25.1714,25.5662,1507900.0],["2025-01-17",25.5756,25.6978,25.0586,25.1244,2414300.0],["2025-01-21",25.209,25.7495,25.209,25.5568,1225000.0],["2025-01-22",25.4722,25.4722,24.833,24.88,1164900.0],["2025-01-23",24.9176,25.162,24.645,25.0962,1096400.0],["2025-01-24",25.0586,25.3218,25.0069,25.2936,825400.0],["2025-01-27",25.4158,26.2053,25.4158,26.1019,1689000.0],["2025-01-28",26.1395,26.2429,25.5286,25.538,1306200.0],["2025-01-29",25.6132,25.6602,24.4806,24.6356,1419100.0],["2025-01-30",24.8706,25.1056,24.5511,24.9082,1489100.0],["2025-01-31",24.8894,25.209,24.7484,24.9082,1136000.0],["2025-02-03",24.7766,25.209,24.49,25.1432,1109800.0],["2025-02-04",24.9552,25.0586,24.584,24.7672,1272400.0],["2025-02-05",24.9458,25.2466,24.7484,25.1526,1599200.0],["2025-02-06",25.1714,25.2936,24.5981,24.786,2494100.0],["2025-02-07",24.692,24.974,24.5135,24.739,2401200.0],["2025-02-10",24.6544,24.7672,24.4025,24.5417,2158700.0],["2025-02-11",24.4477,24.4853,23.8461,24.2033,2278400.0],["2025-02-12",23.7897,24.2785,23.7427,24.0435,2990600.0],["2025-02-13",24.5886,25.1404,23.7803,24.927,4324400.0],["2025-02-14",24.927,25.1056,24.6544,24.833,1792800.0],["2025-02-18",24.8142,25.0069,24.4101,24.4101,1646700.0],["2025-02-19",24.2879,24.6497,24.2221,24.3067,2503400.0],["2025-02-20",24.3161,24.4477,24.0623,24.0811,1309300.0],["2025-02-21",24.1939,24.3537,23.3009,23.4325,1829600.0],["2025-02-24",23.4607,23.7803,23.4043,23.5359,1607800.0],["2025-02-25",23.5547,24.5699,23.4795,24.4101,1968400.0],["2025-02-26",24.4195,24.5182,24.2503,24.4195,1453100.0],["2025-02-27",24.3067,24.6657,24.2597,24.4571,1621600.0],["2025-02-28",24.7108,24.7578,24.0247,24.3161,4756600.0],["2025-03-03",24.1939,24.9364,24.0999,24.8424,1787400.0],["2025-03-04",24.8424,25.0774,24.6497,24.7578,1753300.0],["2025-03-05",24.5605,24.9928,24.4853,24.9458,1440700.0],["2025-03-06",24.8048,24.9176,23.9495,23.9777,1409400.0],["2025-03-07",24.0341,24.4853,24.0059,24.2973,1417500.0],["2025-03-10",23.9683,24.7202,23.9683,24.2597,1311300.0],["2025-03-11",24.6544,24.9505,24.1234,24.5041,3119500.0],["2025-03-12",24.5323,25.3923,24.3255,25.3876,2517600.0],["2025-03-13",26.1865,26.6565,25.7166,26.0361,2779600.0],["2025-03-14",26.0737,26.7599,26.0455,26.7129,1863900.0],["2025-03-17",26.7129,27.1641,26.6377,27.0795,1777100.0],["2025-03-18",27.493,27.6058,27.0325,27.1547,2206600.0],["2025-03-19",27.0795,27.5024,26.8163,27.3803,1582000.0],["2025-03-20",27.4084,27.5203,27.1923,27.2487,1589800.0],["2025-03-21",27.1265,27.2581,26.8727,26.9197,3150400.0],["2025-03-24",27.0889,27.4836,27.0701,27.2581,1414000.0],["2025-03-25",27.2675,27.2957,26.8492,27.0983,998200.0],["2025-03-26",27.1641,27.2957,26.9009,26.9667,1063100.0],["2025-03-27",27.0231,27.1547,26.7881,26.8445,1681100.0],["2025-03-28",27.0889,27.2524,26.8257,27.2205,996200.0],["2025-03-31",27.2347,27.4629,27.035,27.1777,1341700.0],["2025-04-01",27.2442,27.2918,26.6261,27.0826,2252200.0],["2025-04-02",26.9209,27.2918,26.8448,27.1491,1454300.0],["2025-04-03",27.1016,28.043,27.1016,27.4344,3256600.0],["2025-04-04",27.016,27.6436,26.5025,26.5976,3984900.0],["2025-04-07",25.8273,26.8068,25.0571,25.428,2644900.0],["2025-04-08",25.9795,26.1935,25.1237,25.3424,1856900.0],["2025-04-09",25.0666,26.7022,24.5531,26.0651,1882300.0],["2025-04-10",25.8273,26.5881,25.7703,26.3123,1666800.0],["2025-04-11",26.4264,26.7117,25.6942,26.6927,1534100.0],["2025-04-14",26.7497,27.054,26.5405,26.8639,1339900.0],["2025-04-15",26.9304,27.0731,26.6071,27.016,1340500.0],["2025-04-16",27.1111,27.4344,26.9685,27.2157,1064000.0],["2025-04-17",27.2633,27.5866,27.1967,27.3393,1294100.0],["2025-04-21",27.1967,27.3964,26.2743,26.6832,1037200.0],["2025-04-22",27.0065,27.2918,26.8353,27.1301,2597900.0],["2025-04-23",27.1396,27.2537,26.7212,26.9399,1868700.0],["2025-04-24",26.959,27.0731,26.7497,26.7783,1114200.0],["2025-04-25",26.9685,26.9875,26.5976,26.7212,583400.0],["2025-04-28",26.6261,27.0445,26.5976,26.978,1163500.0],["2025-04-29",26.978,27.5105,26.8544,27.3774,1431500.0],["2025-04-30",27.501,28.005,27.3203,27.8338,1439700.0],["2025-05-01",27.7197,27.8519,27.4249,27.6436,1812300.0],["2025-05-02",26.3313,27.5485,25.9338,27.1396,2232000.0],["2025-05-05",27.2252,27.501,26.8163,27.501,1455300.0],["2025-05-06",27.4344,28.1762,27.4344,28.024,1408100.0],["2025-05-07",28.005,28.2903,27.6912,27.7292,1467700.0],["2025-05-08",27.7482,27.9955,27.3488,27.5295,925500.0],["2025-05-09",27.6436,27.8148,27.5,27.7197,922100.0],["2025-05-12",27.7292,27.8909,27.0445,27.2537,1510300.0],["2025-05-13",27.4154,27.539,26.7688,26.8924,1197400.0],["2025-05-14",27.0065,27.0065,26.3599,26.6642,1296300.0],["2025-05-15",26.8353,27.2823,26.8353,27.2347,1216100.0],["2025-05-16",27.2823,27.8481,27.2442,27.7482,1124700.0],["2025-05-19",27.7577,28.0335,27.6817,27.9194,1704400.0],["2025-05-20",27.8148,28.295,27.8148,28.1571,2419300.0],["2025-05-21",28.0811,28.0811,27.1872,27.3964,2576100.0],["2025-05-22",27.3393,27.4534,26.9114,26.9304,1122600.0],["2025-05-23",27.0636,27.2347,26.8639,27.1967,1059100.0],["2025-05-27",27.9194,27.9194,27.3869,27.7292,1361700.0],["2025-05-28",27.5866,27.8148,27.1301,27.2252,1444100.0],["2025-05-29",27.3488,27.4049,26.8734,27.1491,1961300.0],["2025-05-30",27.1111,27.4011,26.8924,27.3488,1286800.0],["2025-06-02",27.1396,27.9574,27.1396,27.539,1509800.0],["2025-06-03",27.558,27.5676,27.0921,27.3964,1265100.0],["2025-06-04",27.3774,27.7482,27.3774,27.5485,773700.0],["2025-06-05",27.5771,27.7768,27.2633,27.7387,1044500.0],["2025-06-06",27.8718,27.9004,27.6246,27.6626,1088200.0],["2025-06-09",27.5866,27.6341,27.035,27.2918,1461600.0],["2025-06-10",27.3964,27.6151,27.2633,27.3298,1021200.0],["2025-06-11",27.2728,27.7387,27.2728,27.4629,1299300.0],["2025-06-12",27.5771,27.6341,27.2918,27.5866,678700.0],["2025-06-13",27.8148,27.8148,27.2633,27.3964,953000.0],["2025-06-16",27.4344,27.5485,26.4455,26.7212,1161900.0],["2025-06-17",27.016,27.9479,27.016,27.7292,1914500.0],["2025-06-18",27.8433,28.6944,27.6626,28.4139,3868300.0],["2025-06-20",28.4995,28.7087,28.0715,28.5755,3796500.0],["2025-06-23",28.7277,29.1841,28.5946,29.1651,3149500.0],["2025-06-24",29.2079,29.3078,28.7467,29.1841,1840200.0],["2025-06-25",28.994,29.1651,28.6944,29.013,1811900.0],["2025-06-26",29.0795,29.2887,28.8228,29.0605,1373100.0],["2025-06-27",28.9369,29.1366,28.8371,29.0986,3203200.0],["2025-06-30",29.1707,29.5072,28.7524,29.4206,2570100.0],["2025-07-01",29.4206,29.5985,29.0937,29.286,3080900.0],["2025-07-02",29.2187,29.6129,29.1611,29.5168,2389000.0],["2025-07-03",29.6418,29.9975,29.5841,29.9975,771600.0],["2025-07-07",29.9687,30.286,29.7283,29.8437,1668800.0],["2025-07-08",29.6995,29.9591,29.536,29.7572,2685700.0],["2025-07-09",29.661,29.9254,29.4783,29.7764,2499500.0],["2025-07-10",29.6033,29.9062,29.4062,29.4591,4165200.0],["2025-07-11",29.5168,29.7668,29.3053,29.5456,1739700.0],["2025-07-14",29.6899,30.1321,29.6389,30.0648,1732900.0],["2025-07-15",29.9591,30.1225,29.5264,29.5264,1578600.0],["2025-07-16",29.6706,29.911,29.2091,29.238,1706500.0],["2025-07-17",29.2476,29.4399,29.0553,29.1226,1573300.0],["2025-07-18",29.1418,29.3149,29.0457,29.1707,981000.0],["2025-07-21",29.2476,29.411,29.0937,29.2187,1207300.0],["2025-07-22",29.2187,29.685,29.2187,29.5841,1866900.0],["2025-07-23",29.5264,30.1033,29.3437,30.0744,2268100.0],["2025-07-24",29.8148,30.2571,29.8148,30.0552,1447200.0],["2025-07-25",30.1321,30.209,29.7283,30.0552,1098200.0],["2025-07-28",30.0167,30.1081,29.3341,29.3726,1092100.0],["2025-07-29",29.5649,30.0937,29.5312,30.0264,1283700.0],["2025-07-30",30.0552,30.709,29.9802,30.2763,1909700.0],["2025-07-31",30.1225,30.7186,30.1225,30.5744,1783500.0],["2025-08-01",30.9205,31.0647,30.3869,30.7571,1656100.0],["2025-08-04",30.8628,31.6512,30.8628,31.632,1998600.0],["2025-08-05",31.4013,31.7089,31.3628,31.5262,1115700.0],["2025-08-06",31.5935,31.757,31.382,31.3916,1805000.0],["2025-08-07",32.2281,32.2281,30.6898,31.2955,1528800.0],["2025-08-08",31.2955,32.0839,31.0936,31.632,2774300.0],["2025-08-11",31.8435,31.9589,31.4109,31.6032,1374000.0],["2025-08-12",31.5935,31.8801,31.2955,31.7185,1391600.0],["2025-08-13",31.6993,32.0166,31.007,31.8051,14845200.0],["2025-08-14",32.0454,32.6896,31.8579,32.4108,12491100.0],["2025-08-15",32.4492,32.68,32.2906,32.5935,9260800.0],["2025-08-18",32.6127,32.6415,32.1704,32.2858,2633200.0],["2025-08-19",32.5262,32.5935,32.18,32.5454,2290600.0],["2025-08-20",32.6704,33.1703,32.6367,32.9877,2664200.0],["2025-08-21",32.9011,33.3915,32.7665,33.2088,2000700.0],["2025-08-22",33.3146,33.5741,32.9588,33.1126,1999400.0],["2025-08-25",33.1799,33.3819,32.7521,32.8434,1506700.0],["2025-08-26",32.8242,33.1703,32.656,33.0453,2149300.0],["2025-08-27",33.1703,33.3626,33.0742,33.2665,1275900.0],["2025-08-28",33.1896,33.1896,32.7569,33.1319,1339400.0],["2025-08-29",33.1992,33.3049,32.8819,33.0838,2124500.0],["2025-09-02",33.0646,33.2953,32.8723,33.0165,2163900.0],["2025-09-03",32.8531,33.0934,32.2954,32.5069,2597000.0],["2025-09-04",32.5646,32.8338,32.5069,32.7665,1621700.0],["2025-09-05",32.9396,32.978,32.0647,32.6319,1831200.0],["2025-09-08",32.6896,33.2617,32.4589,33.1511,1717400.0],["2025-09-09",32.978,33.1415,32.3146,32.5935,2256700.0],["2025-09-10",32.7281,32.8867,32.3723,32.5454,1328600.0],["2025-09-11",32.5838,32.9155,32.5646,32.8819,1951100.0],["2025-09-12",32.7569,33.0261,32.6896,32.8819,1175600.0],["2025-09-15",32.9684,33.0838,32.805,32.93,1307400.0],["2025-09-16",32.7858,33.0069,32.7184,32.8146,2089000.0],["2025-09-17",32.978,33.2953,32.7857,32.9588,1972100.0],["2025-09-18",32.7665,33.728,32.7088,33.3722,1702600.0],["2025-09-19",33.5645,33.5645,32.9877,33.0165,5518100.0],["2025-09-22",32.9204,33.0069,32.5742,32.7088,1975800.0],["2025-09-23",32.5887,33.4011,32.5887,33.4011,3100700.0],["2025-09-24",32.978,33.3242,32.8434,32.9588,2818300.0],["2025-09-25",33.2088,33.4684,32.8915,33.1126,2884600.0],["2025-09-26",33.2953,33.8241,33.2953,33.4588,1731300.0],["2025-09-29",33.353,33.5645,32.9155,32.9973,2251300.0],["2025-09-30",33.1089,33.6915,33.0749,33.6721,3056100.0],["2025-10-01",33.7789,34.2498,33.3322,34.2158,3782100.0],["2025-10-02",34.1381,34.1915,33.5264,34.0507,1840900.0],["2025-10-03",34.4682,34.643,34.1867,34.4585,1843100.0],["2025-10-06",34.3614,34.3906,34.0216,34.109,1686100.0],["2025-10-07",34.0119,34.1284,33.4682,33.5847,1200100.0],["2025-10-08",33.5944,33.6964,32.8866,33.0021,1238300.0],["2025-10-09",32.9633,33.2206,32.8274,32.8274,1460300.0],["2025-10-10",32.7497,32.8167,32.1962,32.2254,1769000.0],["2025-10-13",32.5458,32.5458,31.905,31.9438,1447600.0],["2025-10-14",31.905,32.3273,31.837,32.2448,1584100.0],["2025-10-15",32.1186,32.638,32.1186,32.3128,1687100.0],["2025-10-16",32.3419,32.9633,32.3322,32.7885,1432200.0],["2025-10-17",32.7885,33.6041,32.7885,33.5944,1426800.0],["2025-10-20",33.8177,34.2546,33.6624,34.1672,1503500.0],["2025-10-21",34.1964,34.3906,32.973,33.3031,1356400.0],["2025-10-22",33.4585,34.0653,33.3517,33.9731,1836000.0],["2025-10-23",34.0507,34.2498,33.6235,33.9148,1589500.0],["2025-10-24",33.8177,34.3711,33.7789,34.1478,2592400.0],["2025-10-27",33.9634,34.7013,33.9634,34.7013,1718100.0],["2025-10-28",34.7692,34.7741,33.8129,34.2838,2433200.0],["2025-10-29",34.1673,34.3712,32.74,33.0021,1965300.0],["2025-10-30",33.0604,33.4099,33.0264,33.3517,1539200.0],["2025-10-31",33.2157,33.9342,32.9876,33.6429,1615400.0],["2025-11-03",33.5556,34.8372,33.2837,34.2838,2246100.0],["2025-11-04",34.3614,34.5624,33.9439,34.3614,1269800.0],["2025-11-05",34.4877,35.211,34.1672,34.9537,1698500.0],["2025-11-06",34.2838,35.0023,33.5458,34.5265,3055200.0],["2025-11-07",34.9052,35.4877,34.5343,35.0993,2106000.0],["2025-11-10",35.1673,36.1091,35.1673,35.5848,2566400.0],["2025-11-11",35.6237,35.8178,35.3906,35.4392,2735000.0],["2025-11-12",35.3518,35.6916,35.1188,35.1479,1805100.0],["2025-11-13",35.0217,35.211,34.5459,34.7013,1353500.0],["2025-11-14",34.5556,35.0411,34.5556,34.8372,1002700.0],["2025-11-17",35.5363,35.5363,34.8857,35.3227,1383800.0],["2025-11-18",35.8081,36.0023,35.4819,35.8373,2500600.0],["2025-11-19",35.7402,35.9052,35.1188,35.478,1904800.0],["2025-11-20",35.711,36.5072,35.0314,35.1576,2278800.0],["2025-11-21",35.3227,35.7402,34.7051,35.6334,1840800.0],["2025-11-24",35.5945,35.9635,35.3809,35.4683,1900800.0],["2025-11-25",35.4683,36.3907,35.4683,36.0217,1949800.0],["2025-11-26",36.0314,36.7985,36.0314,36.3519,2372700.0],["2025-11-28",36.2742,36.7014,36.2742,36.4392,578800.0],["2025-12-01",36.148,36.5344,36.0897,36.1383,1333500.0],["2025-12-02",36.4198,36.5072,36.0217,36.3421,1337100.0],["2025-12-03",36.3519,36.6917,36.012,36.6043,1729900.0],["2025-12-04",36.7985,37.2063,36.6431,36.6626,1982700.0],["2025-12-05",36.682,36.7694,36.5072,36.6043,1144100.0],["2025-12-08",36.9733,37.0315,36.4295,36.6334,2491000.0],["2025-12-09",36.8276,37.0704,36.381,36.4004,1500500.0],["2025-12-10",36.381,36.8033,35.6916,35.7402,2560600.0],["2025-12-11",35.9246,36.1091,34.7887,34.8857,2273200.0],["2025-12-12",34.8566,35.245,34.8566,35.2353,2075000.0],["2025-12-15",35.3712,35.9635,35.3712,35.5266,1845500.0],["2025-12-16",35.8664,35.978,35.2644,35.2644,2114300.0],["2025-12-17",35.2547,35.6237,35.0896,35.2838,1647700.0],["2025-12-18",35.478,35.9052,35.0945,35.2062,1426900.0],["2025-12-19",35.2644,35.5557,34.9828,35.2741,6179600.0],["2025-12-22",35.0023,35.5751,35.0023,35.4974,1666500.0],["2025-12-23",35.5654,35.8955,35.4877,35.6528,1210400.0],["2025-12-24",35.6528,35.9101,35.6528,35.8761,822200.0],["2025-12-26",35.8761,35.9344,35.5023,35.6139,925900.0],["2025-12-29",35.8081,35.9926,35.5266,35.9926,1014500.0],["2025-12-30",36.0412,36.1674,35.7207,35.8567,1044200.0],["2025-12-31",35.842,35.842,35.2443,35.4305,1454600.0],["2026-01-02",35.357,35.7244,34.7936,35.5774,1722500.0],["2026-01-05",35.2247,35.4697,34.0391,35.3423,2174200.0],["2026-01-06",35.2149,35.9792,35.112,35.9204,1668300.0],["2026-01-07",36.1065,36.9737,35.9204,36.4985,1644900.0],["2026-01-08",36.5181,36.7434,35.6166,36.1849,1570100.0],["2026-01-09",36.6258,37.4538,36.5132,36.5769,2326100.0],["2026-01-12",36.616,36.9247,36.4005,36.6552,1287400.0],["2026-01-13",36.5964,36.9296,36.4936,36.6062,1842700.0],["2026-01-14",36.6062,36.7238,35.9939,36.4985,1477500.0],["2026-01-15",36.7434,37.1158,36.4299,36.714,2367500.0],["2026-01-16",36.6454,37.0864,36.4789,36.9982,1992900.0],["2026-01-20",36.6258,36.9296,36.4887,36.5964,2220600.0],["2026-01-21",36.6454,36.9884,36.1555,36.6356,2040100.0],["2026-01-22",36.8708,36.8708,35.7636,35.8028,1692200.0],["2026-01-23",35.8126,36.2731,35.5186,36.1065,1539500.0],["2026-01-26",36.2535,36.5083,36.0575,36.2829,1475400.0],["2026-01-27",36.1849,36.3956,35.3227,35.4109,1685400.0],["2026-01-28",35.4305,36.0232,35.3668,35.7832,1503800.0],["2026-01-29",35.9498,36.6454,35.5676,36.3319,1460000.0],["2026-01-30",36.2241,36.6454,36.0967,36.5867,1685400.0],["2026-02-02",36.5083,36.616,35.5921,35.6754,2151700.0],["2026-02-03",35.6754,35.989,34.8818,35.94,2635800.0],["2026-02-04",36.1163,36.2535,35.3913,35.8224,1463100.0],["2026-02-05",35.9498,38.0172,35.9498,37.831,2082000.0],["2026-02-06",37.9682,38.4758,37.88,38.0564,1963300.0],["2026-02-09",38.0368,38.1152,37.3264,37.6351,1988400.0],["2026-02-10",37.6351,38.1495,37.4783,37.9584,2065000.0],["2026-02-11",38.1936,38.6443,37.8114,38.5953,2209700.0],["2026-02-12",38.8304,39.5898,38.7031,39.3302,2487400.0],["2026-02-13",39.389,39.6829,38.4287,39.2028,2573600.0],["2026-02-17",39.9866,40.5255,39.5163,40.2904,2050000.0],["2026-02-18",39.9474,40.2218,39.2322,39.34,2222200.0],["2026-02-19",39.4575,39.6535,39.0166,39.1342,1537700.0],["2026-02-20",39.2812,39.5016,38.8109,39.242,1431700.0],["2026-02-23",39.4575,40.0454,39.3302,39.6829,2992500.0],["2026-02-24",39.6339,40.0846,39.1832,39.7907,1645500.0],["2026-02-25",39.7417,40.1238,39.4379,40.1042,1526700.0],["2026-02-26",40.2218,40.4726,39.7368,40.31,1187000.0],["2026-02-27",40.31,40.8783,39.7123,39.8005,2243500.0],["2026-03-02",39.8299,40.2414,39.6437,40.065,1666600.0],["2026-03-03",39.7221,39.7319,39.144,39.2028,1688500.0],["2026-03-04",39.242,39.4183,38.125,38.4973,2113500.0],["2026-03-05",38.1936,38.7031,37.8114,38.5757,2515900.0],["2026-03-06",38.2817,39.1538,38.2817,39.1342,1682900.0],["2026-03-09",38.5463,39.4428,38.3503,39.0852,2498700.0],["2026-03-10",38.8892,39.5408,38.7031,39.1636,1448400.0],["2026-03-11",39.2126,39.4232,38.6247,38.9774,1944900.0],["2026-03-12",38.7913,39.6143,38.6639,39.2812,2014100.0],["2026-03-13",39.9083,40.1532,39.0068,39.2224,1692000.0],["2026-03-16",39.6143,40.0454,39.291,39.3106,1803300.0],["2026-03-17",39.5457,39.5996,38.4679,38.9088,1895200.0],["2026-03-18",38.8109,39.5751,38.6247,39.1048,1690000.0],["2026-03-19",38.9284,39.4771,38.2866,38.4581,1854200.0],["2026-03-20",38.3797,38.5022,34.9307,35.3717,43157400.0],["2026-03-23",36.1947,37.5175,36.0967,36.6944,5873800.0],["2026-03-24",36.5769,36.8904,36.2829,36.3907,2622000.0],["2026-03-25",36.5573,37.2725,36.4936,36.8316,2937400.0],["2026-03-26",36.6258,36.9884,36.4201,36.5181,1887500.0],["2026-03-27",36.4887,36.7826,36.3613,36.3809,1730300.0],["2026-03-30",36.7728,36.8267,35.7832,35.9106,2192700.0],["2026-03-31",36.178,36.7326,35.7521,36.2968,2580300.0],["2026-04-01",36.2077,36.9306,35.9601,36.7722,1991900.0],["2026-04-02",37.0099,38.0399,36.8564,37.9507,2484800.0],["2026-04-06",38.0101,38.0101,36.9207,37.0495,2630900.0],["2026-04-07",37.4357,38.2478,37.1683,38.1983,2796100.0],["2026-04-08",38.5945,38.7331,38.2231,38.3964,2944500.0],["2026-04-09",38.3568,39.5254,38.1884,39.0401,1866900.0],["2026-04-10",38.9807,39.357,38.9807,39.3075,1551600.0],["2026-04-13",39.0995,39.2927,38.1587,38.4756,1247800.0],["2026-04-14",38.2082,39.1243,38.02,38.9708,2483500.0],["2026-04-15",38.743,39.4363,38.6341,39.3471,1454400.0],["2026-04-16",39.3273,39.7037,39.0995,39.1193,1596200.0],["2026-04-17",39.3174,39.4066,38.951,39.1193,1722800.0],["2026-04-20",39.2481,39.3966,38.9114,39.0401,1899400.0],["2026-04-21",39.0401,39.0401,37.7824,37.9903,2162100.0],["2026-04-22",38.0498,38.2874,36.5543,36.9505,1694200.0],["2026-04-23",37.2575,38.0399,37.1485,37.614,2972500.0],["2026-04-24",37.5249,37.8764,37.4258,37.5942,1909100.0],["2026-04-27",37.5744,38.4261,37.5744,38.3865,2105800.0],["2026-04-28",38.7034,39.3471,38.6242,39.3273,2381600.0],["2026-04-29",39.5947,39.6145,38.3469,38.5746,2569200.0],["2026-04-30",38.6242,39.1243,38.4954,39.0698,1682500.0],["2026-05-01",39.1193,39.1887,38.6786,38.8123,1330100.0],["2026-05-04",38.5449,39.2085,38.4261,39.1193,1553200.0],["2026-05-05",39.3372,39.3372,38.5548,38.9609,903100.0],["2026-05-06",39.0797,39.3323,38.8123,39.0995,1449300.0],["2026-05-07",39.0698,39.2877,38.436,39.1193,2164300.0],["2026-05-08",40.2979,41.209,39.7532,41.1991,2840800.0],["2026-05-11",41.4071,41.4418,40.0008,40.1592,3533600.0],["2026-05-12",40.2484,41.724,40.0057,41.6844,2487300.0],["2026-05-13",41.5457,42.0409,40.9713,42.031,1969400.0],["2026-05-14",42.6153,42.6649,41.4318,41.5259,1406100.0],["2026-05-15",41.4962,41.6052,40.6148,40.7435,1714500.0],["2026-05-18",40.8723,41.4417,40.8624,41.1199,1168800.0],["2026-05-19",40.5455,40.9911,40.1493,40.8525,9205300.0],["2026-05-20",40.8723,41.3477,40.8426,41.0902,2375500.0],["2026-05-21",40.7435,40.7634,40.2632,40.6148,2625100.0],["2026-05-22",40.7633,40.902,40.3573,40.7435,1714000.0],["2026-05-26",41.2882,41.5953,40.8376,41.5556,2429400.0],["2026-05-27",41.5061,41.5655,41.1991,41.2783,1832000.0],["2026-05-28",41.209,41.3576,40.5158,40.8426,2077700.0],["2026-05-29",40.7237,41.0902,40.0701,40.4266,2340400.0],["2026-06-01",40.1097,40.4811,38.852,38.9609,2066500.0],["2026-06-02",38.9609,39.1986,38.2478,38.3568,2422000.0],["2026-06-03",38.2181,38.5598,37.6239,37.6635,2049300.0],["2026-06-04",38.1785,38.3716,36.7722,37.0792,2183900.0],["2026-06-05",36.7425,38.1092,36.6632,37.6041,2258200.0],["2026-06-08",37.7229,37.9755,36.178,36.5642,3886900.0],["2026-06-09",36.6831,37.7229,36.4949,37.3367,3647900.0],["2026-06-10",37.6734,37.9062,36.8762,37.3664,2790800.0],["2026-06-11",37.6338,37.9408,36.376,36.3958,4387700.0],["2026-06-12",36.6137,36.8613,36.1483,36.4949,4050000.0],["2026-06-15",36.5444,36.693,36.069,36.6831,5284400.0],["2026-06-16",36.891,37.1772,36.3958,36.6731,2595100.0],["2026-06-17",36.6731,36.6831,35.9106,36.0294,3631400.0],["2026-06-18",36.2176,36.7524,35.7026,36.7029,7262500.0],["2026-06-22",36.6335,37.2426,36.4394,37.1287,2872200.0],["2026-06-23",37.4952,38.4459,37.3268,38.4261,3075800.0],["2026-06-24",38.6737,39.1193,38.2973,39.0203,3315900.0],["2026-06-25",39.0896,39.5749,38.7925,39.4165,2265600.0],["2026-06-26",39.773,40.5059,39.4561,40.4365,8798300.0],["2026-06-29",40.0899,40.0899,39.1243,40.08,3237700.0],["2026-06-30",39.75,41.2,39.162,40.35,3328400.0],["2026-07-01",40.3,41.33,40.235,40.9,2679800.0],["2026-07-02",41.08,41.845,40.9,41.76,2457600.0],["2026-07-06",41.76,42.05,41.2016,41.39,2181936.270031],["2026-07-07",41.65,42.22,41.65,41.8,2372772.153429],["2026-07-08",41.8,42.06,41.27,41.34,2413292.115448],["2026-07-09",41.2,41.735,40.82,40.86,1740353.861075],["2026-07-10",40.92,41.095,40.03,40.22,1816571.338486],["2026-07-13",40.33,40.71,40.2,40.33,1936029.537507],["2026-07-14",40.5,40.725,40.12,40.49,2008533.346604],["2026-07-15",40.49,40.9983,39.99,40.1,2445757.959888],["2026-07-16",40.35,41.99,40.2,41.97,3324951.260058],["2026-07-17",42.2,43.1,42.08,42.88,2993635.290293],["2026-07-20",42.74,42.88,42.16,42.45,1783452.527225],["2026-07-21",42.39,43.435,42.36,43.4,2376676.724205],["2026-07-22",43.41,43.6,42.3,42.38,3040799.215838],["2026-07-23",42.3,43.06,42.1,42.35,2386457.636382],["2026-07-24",42.71,43.31,42.71,43.25,2212144.782514],["2026-07-27",43.35,43.35,42.76,42.96,1423332.547658],["2026-07-28",43.52,43.62,42.695,42.73,1712293.959184],["2026-07-29",42.78,42.78,42.16,42.34,1257890.916274],["2026-07-30",42.28,42.4131,41.07,41.64,1537648.66565],["2026-07-31",41.62,42.09,40.94,41.94,1576332.190227],["2026-08-03",42,42.275,41.14,41.22,1776736.913061],["2026-08-04",40.79,41.065,40.06,40.84,2068707.457767],["2026-08-05",40.78,41.4269,40.335,41.14,2392758.219022],["2026-08-06",41.57,41.59,40.92,41.13,1702577.585722],["2026-08-07",40.97,41.38,40.61,41.22,1934203.423223],["2026-08-10",41.04,41.04,40.32,40.46,396875.092113],["2026-08-11",40.35,40.54,38.45,38.68,3033445.681141],["2026-08-12",38.73,39.32,38.73,39.16,2231928.985119],["2026-08-13",39.43,39.82,38.73,38.83,1565045.960363],["2026-08-14",38.25,39.139,37.97,38.77,2538974.347031]]}