{"t":"CWEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-15",13.8396,14.1504,13.5788,13.5955,526100.0],["2015-05-18",13.5455,13.8674,12.8741,13.1793,777500.0],["2015-05-19",13.1349,13.3291,13.0128,13.0794,1173000.0],["2015-05-20",13.0517,13.2903,12.8741,13.0406,354600.0],["2015-05-21",12.9962,13.146,12.8019,13.0572,539600.0],["2015-05-22",12.9962,13.1626,12.8075,13.0739,736400.0],["2015-05-26",13.1293,13.9617,13.1182,13.8174,1401100.0],["2015-05-27",13.6343,14.5111,13.5622,14.4334,1482900.0],["2015-05-28",15.0541,15.5854,14.685,14.9479,1510600.0],["2015-05-29",15.0597,15.2778,14.9479,15.138,1081400.0],["2015-06-01",15.2051,15.5351,15.1324,15.1604,1047300.0],["2015-06-02",15.2219,15.7196,14.7577,15.138,714900.0],["2015-06-03",15.261,15.3058,14.8528,15.1045,706000.0],["2015-06-04",15.1045,15.1324,14.4949,14.6739,605200.0],["2015-06-05",14.6515,14.9479,14.5397,14.8696,349100.0],["2015-06-08",14.9255,14.9982,14.7801,14.8752,331300.0],["2015-06-09",14.9199,14.9814,14.3719,14.6739,581600.0],["2015-06-10",14.6851,15.0653,14.5788,14.6627,482700.0],["2015-06-11",14.5564,14.7969,14.2768,14.5452,428900.0],["2015-06-12",14.4725,14.5396,14.1706,14.2377,458600.0],["2015-06-15",14.316,14.3887,13.9413,13.9469,319000.0],["2015-06-16",14.0084,14.1146,13.8798,13.9077,474800.0],["2015-06-17",13.891,14.042,13.6952,13.8518,623400.0],["2015-06-18",14.0084,14.1817,13.5778,13.6561,957600.0],["2015-06-19",13.6785,14.014,13.6225,13.6841,930600.0],["2015-06-22",13.9804,14.0587,13.7232,13.7456,495200.0],["2015-06-23",13.2367,13.3094,12.5824,12.6607,3584900.0],["2015-06-24",12.4705,13.2479,12.4426,13.164,11887200.0],["2015-06-25",13.1528,13.259,12.9962,13.1416,2466000.0],["2015-06-26",13.1081,13.1472,12.739,12.8508,2322100.0],["2015-06-29",12.739,12.8788,12.3923,12.409,1629000.0],["2015-06-30",12.4985,12.6327,12.1853,12.2413,1697200.0],["2015-07-01",12.2077,12.5041,11.9896,12.0623,3047400.0],["2015-07-02",12.1182,12.465,12.0791,12.2357,1798400.0],["2015-07-06",12.1182,12.3811,12.1071,12.3587,1021600.0],["2015-07-07",12.409,12.6551,12.1686,12.5041,1478200.0],["2015-07-08",12.6271,12.6271,12.2133,12.3699,718400.0],["2015-07-09",12.4873,12.5209,12.1518,12.1798,1064400.0],["2015-07-10",12.2357,12.437,12.1126,12.3923,989800.0],["2015-07-13",12.4314,12.5321,12.2748,12.4482,739100.0],["2015-07-14",12.4314,12.4594,12.2245,12.3587,665500.0],["2015-07-15",12.3419,12.3475,11.9001,11.9169,755500.0],["2015-07-16",11.9169,12.2525,11.9169,11.9393,791900.0],["2015-07-17",11.9281,12.012,11.3633,11.3801,1219500.0],["2015-07-20",11.3689,11.4751,10.7761,10.8265,1365600.0],["2015-07-21",10.8656,11.2123,10.7705,10.8209,2674300.0],["2015-07-22",10.7649,10.9607,10.558,10.8824,1169400.0],["2015-07-23",10.8209,11.134,10.7426,10.888,915300.0],["2015-07-24",10.8488,10.9215,10.3903,10.6139,1561700.0],["2015-07-27",10.5636,11.162,10.5189,11.0222,1761700.0],["2015-07-28",11.0445,11.0837,10.7985,10.8209,1466000.0],["2015-07-29",10.8209,10.8824,10.5524,10.6643,1851100.0],["2015-07-30",10.6084,10.7593,10.5133,10.6587,1686900.0],["2015-07-31",10.7314,11.1564,10.6699,10.7873,4930900.0],["2015-08-03",10.7873,10.9103,10.3958,10.5301,1570300.0],["2015-08-04",10.312,10.3455,8.9139,8.9475,4431600.0],["2015-08-05",9.0258,9.6856,8.886,9.5067,3954000.0],["2015-08-06",9.3949,9.406,8.7238,8.7518,1675500.0],["2015-08-07",8.7238,9.1096,8.7238,8.9139,1716200.0],["2015-08-10",8.9475,9.1488,8.8133,8.9866,1362100.0],["2015-08-11",8.9643,9.0425,8.7741,8.8636,1243400.0],["2015-08-12",8.7685,9.2383,8.6846,9.132,1731800.0],["2015-08-13",9.1376,9.4284,9.0425,9.2886,707200.0],["2015-08-14",9.255,9.4452,9.1208,9.4452,819500.0],["2015-08-17",9.4116,9.6745,9.2886,9.6689,792900.0],["2015-08-18",9.6689,9.6856,9.4787,9.5179,620700.0],["2015-08-19",9.4675,9.7136,9.3781,9.68,1216100.0],["2015-08-20",9.5682,9.8254,9.5179,9.6185,2358100.0],["2015-08-21",9.5179,9.5458,9.1879,9.2662,894000.0],["2015-08-24",8.8692,9.4284,8.5169,9.0649,1364900.0],["2015-08-25",9.311,9.311,8.9531,8.9643,770500.0],["2015-08-26",9.1097,9.1488,8.5225,8.9027,2082500.0],["2015-08-27",8.9475,9.2215,8.8189,9.1768,1006000.0],["2015-08-28",9.1654,9.511,8.7802,9.2277,1143500.0],["2015-08-31",9.1937,9.2277,8.9785,9.0974,650600.0],["2015-09-01",8.9785,9.0861,8.6669,8.8255,1139200.0],["2015-09-02",8.9049,9.0068,8.7349,8.9218,517800.0],["2015-09-03",8.8879,9.1824,8.8879,9.0861,699500.0],["2015-09-04",9.0068,9.1201,8.7972,8.8142,567100.0],["2015-09-08",8.8935,9.1711,8.7746,8.8709,802900.0],["2015-09-09",8.9275,8.9332,8.616,8.6443,437200.0],["2015-09-10",8.6103,8.7179,8.3724,8.4517,1158300.0],["2015-09-11",8.4177,8.463,8.1118,8.2591,1112100.0],["2015-09-14",8.3384,8.3384,8.0325,8.1345,472600.0],["2015-09-15",8.1741,8.429,8.1571,8.4064,611600.0],["2015-09-16",8.4064,8.7802,8.361,8.6953,1078200.0],["2015-09-17",8.7292,9.0295,8.6953,8.7406,930700.0],["2015-09-18",8.6556,9.0012,8.6216,8.8539,1089400.0],["2015-09-21",8.9728,9.0068,8.4857,8.5933,698400.0],["2015-09-22",8.4913,8.4913,8.1741,8.2251,1343900.0],["2015-09-23",8.2761,8.3724,7.8172,7.9305,973800.0],["2015-09-24",7.7776,7.9589,7.6133,7.6643,1762900.0],["2015-09-25",7.7153,7.7209,7.1998,7.2508,1489200.0],["2015-09-28",7.2281,7.3697,6.8146,6.8203,2655800.0],["2015-09-29",6.8486,6.8939,6.3614,6.4804,2621900.0],["2015-09-30",6.5314,6.7806,6.1122,6.5767,2814700.0],["2015-10-01",6.5087,6.7919,6.4067,6.5484,1842700.0],["2015-10-02",6.4351,7.3471,6.4011,7.3244,1969200.0],["2015-10-05",7.3471,8.1911,7.3018,8.1571,2249600.0],["2015-10-06",8.1175,8.2194,7.9362,8.1401,1233000.0],["2015-10-07",8.2194,8.3327,8.0721,8.3327,1134900.0],["2015-10-08",8.3101,8.5423,8.2194,8.4517,1077300.0],["2015-10-09",8.446,8.5763,8.1854,8.463,1233800.0],["2015-10-12",8.429,8.5083,7.8342,7.9532,1128500.0],["2015-10-13",7.8965,8.1458,7.8116,7.9589,872800.0],["2015-10-14",7.9702,8.1628,7.9135,8.1288,603100.0],["2015-10-15",8.1741,8.531,7.9815,8.5253,761900.0],["2015-10-16",8.5706,8.5706,8.0438,8.2364,540200.0],["2015-10-19",8.1514,8.4403,8.1175,8.2704,475300.0],["2015-10-20",8.2364,8.4403,8.1288,8.3327,559100.0],["2015-10-21",8.1458,8.2874,7.9419,8.0495,1150800.0],["2015-10-22",8.0608,8.4913,8.0382,8.2308,1049800.0],["2015-10-23",8.3497,8.3497,7.8002,7.9419,1034200.0],["2015-10-26",7.9532,8.0835,7.6303,7.6586,1016100.0],["2015-10-27",7.6473,7.7606,7.3754,7.3981,894800.0],["2015-10-28",7.3867,7.8059,7.3244,7.6869,1451300.0],["2015-10-29",7.7323,8.1571,7.653,8.0268,1373700.0],["2015-10-30",8.0098,8.2024,7.9362,8.1798,1034700.0],["2015-11-02",8.1684,8.4913,7.9985,8.4857,806700.0],["2015-11-03",8.429,8.6839,8.4007,8.531,810200.0],["2015-11-04",8.6499,9.0805,8.497,9.0578,1130800.0],["2015-11-05",9.0012,9.46,8.8992,9.0465,1170600.0],["2015-11-06",8.9842,9.4657,8.8595,9.324,1251500.0],["2015-11-09",9.2901,9.511,9.1711,9.3977,1090900.0],["2015-11-10",9.3977,9.4203,9.2334,9.3807,1353900.0],["2015-11-11",9.409,9.409,8.8595,8.9785,1240300.0],["2015-11-12",8.9445,9.0748,8.3384,8.412,1424200.0],["2015-11-13",8.361,8.5706,8.2024,8.3157,778600.0],["2015-11-16",8.2761,8.7632,8.2251,8.7576,503600.0],["2015-11-17",8.7576,8.8312,8.1288,8.3554,819500.0],["2015-11-18",8.3837,8.5027,8.0835,8.4743,552600.0],["2015-11-19",8.4573,8.548,8.3157,8.3894,1100100.0],["2015-11-20",8.463,8.497,8.0268,8.1118,908200.0],["2015-11-23",8.0948,8.3667,7.9532,8.2138,429300.0],["2015-11-24",8.1571,8.7576,8.1231,8.6613,645200.0],["2015-11-25",8.616,8.6499,8.2647,8.412,565000.0],["2015-11-27",8.3287,8.4034,7.7999,7.9666,448300.0],["2015-11-30",7.9551,8.3057,7.9091,8.1275,558900.0],["2015-12-01",8.3747,8.3747,7.9723,8.0643,902000.0],["2015-12-02",7.9953,8.0988,7.432,7.524,968800.0],["2015-12-03",7.524,7.9321,7.478,7.5182,969400.0],["2015-12-04",7.501,7.6332,7.1906,7.2136,1123200.0],["2015-12-07",7.1791,7.1791,6.6618,6.8687,1751900.0],["2015-12-08",6.794,7.0814,6.6158,7.0699,793700.0],["2015-12-09",7.0412,7.6849,7.0412,7.5585,753400.0],["2015-12-10",7.5872,7.7826,7.3573,7.4722,664800.0],["2015-12-11",7.3056,7.3745,7.0182,7.0641,755300.0],["2015-12-14",7.0756,7.1331,6.5238,6.7423,1092900.0],["2015-12-15",6.7883,7.1964,6.748,7.1446,670300.0],["2015-12-16",7.2481,8.0298,7.1561,8.0183,1583400.0],["2015-12-17",8.047,8.4494,8.047,8.3804,1606500.0],["2015-12-18",8.3632,8.5758,8.047,8.4896,1536300.0],["2015-12-21",8.4954,8.5586,8.0585,8.2597,1243700.0],["2015-12-22",8.2712,8.6851,8.162,8.5356,758400.0],["2015-12-23",8.6506,8.9437,8.5643,8.7195,801800.0],["2015-12-24",8.708,8.846,8.5586,8.6793,212800.0],["2015-12-28",8.6276,8.7713,8.5299,8.6103,478300.0],["2015-12-29",8.6563,8.7655,8.3344,8.4724,590600.0],["2015-12-30",8.4149,8.5701,8.2827,8.3459,449500.0],["2015-12-31",8.2942,8.5701,8.0413,8.4839,661400.0],["2016-01-04",8.3747,8.5758,8.2367,8.5184,686600.0],["2016-01-05",8.5471,8.5586,8.2195,8.3344,525500.0],["2016-01-06",8.2195,8.2597,7.9436,8.0183,740100.0],["2016-01-07",7.8114,7.9033,7.5815,7.593,409900.0],["2016-01-08",7.6504,7.7022,7.5297,7.5815,652500.0],["2016-01-11",7.5585,7.8114,7.5585,7.7596,483300.0],["2016-01-12",7.8229,7.8344,7.2653,7.478,579700.0],["2016-01-13",7.478,7.6619,7.0124,7.1791,559500.0],["2016-01-14",7.2078,7.7252,7.1561,7.6217,1045700.0],["2016-01-15",7.3803,7.501,6.8802,7.2653,784700.0],["2016-01-19",7.3228,7.3458,6.9549,6.9722,613000.0],["2016-01-20",6.8802,6.9607,6.2652,6.8802,989500.0],["2016-01-21",6.8515,7.3113,6.8112,7.1101,570400.0],["2016-01-22",7.2941,7.4148,7.1734,7.386,598500.0],["2016-01-25",7.2998,7.34,6.886,6.9952,392600.0],["2016-01-26",7.0469,7.2998,6.9434,7.2423,458100.0],["2016-01-27",7.1906,7.5182,7.0009,7.4722,607200.0],["2016-01-28",7.5757,7.8746,7.4837,7.6217,545100.0],["2016-01-29",7.6332,7.9608,7.2481,7.6102,887500.0],["2016-02-01",7.524,7.6332,7.3228,7.4952,606000.0],["2016-02-02",7.3975,7.7711,7.1849,7.6504,737100.0],["2016-02-03",7.6619,7.8171,7.432,7.57,435800.0],["2016-02-04",7.5585,7.8803,7.386,7.432,700800.0],["2016-02-05",7.363,7.5297,7.0929,7.0986,598500.0],["2016-02-08",7.0067,7.2538,6.7825,6.9549,812200.0],["2016-02-09",6.863,6.9779,6.5813,6.9492,521300.0],["2016-02-10",6.9147,6.9147,6.6446,6.7078,531800.0],["2016-02-11",6.5756,6.5871,6.1445,6.2594,460100.0],["2016-02-12",6.2939,6.4779,6.0295,6.3859,623400.0],["2016-02-16",6.5124,6.9549,6.4951,6.6733,768600.0],["2016-02-17",6.8285,7.5182,6.7997,7.3171,659100.0],["2016-02-18",7.3688,7.4205,7.0814,7.2998,359900.0],["2016-02-19",7.2423,7.3573,7.0641,7.2941,428400.0],["2016-02-22",7.4033,7.57,7.1389,7.2998,546200.0],["2016-02-23",7.2596,7.3458,6.9032,6.9205,546300.0],["2016-02-24",6.794,7.2366,6.7538,7.1964,574700.0],["2016-02-25",7.2021,7.3975,7.0584,7.3918,517400.0],["2016-02-26",7.3479,7.4415,7.2484,7.2777,375300.0],["2016-02-29",7.2601,7.7223,7.2192,7.6463,1017900.0],["2016-03-01",7.6521,8.1377,7.6112,8.0499,1058100.0],["2016-03-02",7.9739,8.0499,7.5234,8.0265,697200.0],["2016-03-03",8.0616,8.2605,7.892,8.0265,689900.0],["2016-03-04",7.9973,8.0909,7.8569,7.8978,548600.0],["2016-03-07",7.9388,8.2781,7.8861,8.0733,669400.0],["2016-03-08",8.1026,8.1143,7.8861,7.9739,786600.0],["2016-03-09",8.0207,8.2079,7.8101,8.126,660600.0],["2016-03-10",8.1669,8.3951,8.0499,8.3717,752300.0],["2016-03-11",8.477,8.7344,8.477,8.6408,1030500.0],["2016-03-14",8.6057,8.6584,8.1611,8.4536,521500.0],["2016-03-15",8.3775,8.4243,8.0909,8.2196,468300.0],["2016-03-16",8.2079,8.3015,8.1143,8.2254,675600.0],["2016-03-17",8.2722,8.2956,8.1494,8.2254,589100.0],["2016-03-18",8.2839,8.3834,8.1435,8.2137,781900.0],["2016-03-21",8.2079,8.3307,8.1786,8.2781,346000.0],["2016-03-22",8.2547,8.3307,8.126,8.2313,273000.0],["2016-03-23",8.2196,8.2196,7.8218,7.8276,508500.0],["2016-03-24",7.7282,8.0265,7.6346,8.009,383300.0],["2016-03-28",8.0499,8.1377,7.8861,8.0324,266800.0],["2016-03-29",7.9212,8.4243,7.8627,8.4009,384400.0],["2016-03-30",8.4185,8.518,8.2547,8.2898,533700.0],["2016-03-31",8.3073,8.4653,8.2371,8.3307,301200.0],["2016-04-01",8.2371,8.4887,8.0616,8.4419,400400.0],["2016-04-04",8.4302,8.4887,8.1611,8.2664,371900.0],["2016-04-05",8.2371,8.2664,8.0616,8.2137,412900.0],["2016-04-06",8.2196,8.2547,8.0733,8.2313,359000.0],["2016-04-07",8.2137,8.4536,8.1377,8.243,753200.0],["2016-04-08",8.319,8.4828,8.2196,8.3717,335000.0],["2016-04-11",8.4243,8.6057,8.4126,8.4243,321900.0],["2016-04-12",8.4243,8.5823,8.3775,8.4828,266800.0],["2016-04-13",8.5004,8.6818,8.4243,8.5706,938500.0],["2016-04-14",8.5706,8.7169,8.5648,8.6408,411100.0],["2016-04-15",8.6408,8.7578,8.553,8.7052,345300.0],["2016-04-18",8.5999,8.7227,8.4477,8.6993,444700.0],["2016-04-19",8.711,8.986,8.6174,8.8924,819700.0],["2016-04-20",8.8631,8.8807,8.5296,8.6057,875300.0],["2016-04-21",8.5999,8.6759,8.5004,8.6291,1936800.0],["2016-04-22",8.6701,8.9041,8.6642,8.8865,996200.0],["2016-04-25",8.9099,9.179,8.9099,9.1615,779900.0],["2016-04-26",9.2258,9.4481,9.1381,9.413,1083400.0],["2016-04-27",9.4247,9.6061,9.3428,9.5242,869600.0],["2016-04-28",9.5008,9.647,9.4598,9.4832,511700.0],["2016-04-29",9.5593,9.6646,9.4189,9.4657,562700.0],["2016-05-02",9.4481,9.6119,9.413,9.571,414800.0],["2016-05-03",9.4891,9.6061,9.1147,9.2726,669300.0],["2016-05-04",9.2668,9.5534,9.2668,9.3721,766200.0],["2016-05-05",9.53,9.6529,9.0562,9.0796,691700.0],["2016-05-06",9.0562,9.3896,9.0269,9.3253,702000.0],["2016-05-09",9.2083,9.2902,8.5355,8.8865,726800.0],["2016-05-10",8.8865,8.9509,8.711,8.9158,648200.0],["2016-05-11",8.9333,8.9333,8.7052,8.8339,963200.0],["2016-05-12",8.9158,8.9158,8.4887,8.5531,716600.0],["2016-05-13",8.5121,8.7461,8.3717,8.6642,759100.0],["2016-05-16",8.6935,9.0211,8.6467,8.9099,612000.0],["2016-05-17",8.8924,9.0679,8.752,8.9392,485800.0],["2016-05-18",8.9392,8.9392,8.6584,8.752,800300.0],["2016-05-19",8.6876,8.7812,8.5004,8.7169,629600.0],["2016-05-20",8.7403,8.9041,8.6935,8.869,282700.0],["2016-05-23",8.869,9.0854,8.8046,9.0269,371300.0],["2016-05-24",9.1088,9.2609,9.0035,9.2083,716700.0],["2016-05-25",9.2609,9.2609,9.0503,9.0913,532600.0],["2016-05-26",9.0971,9.2492,9.0269,9.1615,347700.0],["2016-05-27",9.0487,9.2921,9.0487,9.1258,335800.0],["2016-05-31",9.1496,9.3396,9.1199,9.1793,350400.0],["2016-06-01",9.1615,9.2565,8.9537,9.2208,467700.0],["2016-06-02",9.1912,9.3158,9.1555,9.209,288200.0],["2016-06-03",9.2802,9.5118,9.2743,9.3218,497900.0],["2016-06-06",9.3455,9.5177,9.3158,9.4762,510100.0],["2016-06-07",9.4821,9.6662,9.4108,9.6246,299900.0],["2016-06-08",9.6483,9.963,9.6187,9.8977,538300.0],["2016-06-09",9.8265,9.868,9.6483,9.8443,391300.0],["2016-06-10",9.7315,9.8027,9.304,9.393,557100.0],["2016-06-13",9.3871,9.5355,9.2565,9.2624,444200.0],["2016-06-14",9.2505,9.3337,8.8884,9.013,636200.0],["2016-06-15",9.0012,9.0427,8.829,8.8765,866100.0],["2016-06-16",8.8112,8.8587,8.6805,8.7459,578400.0],["2016-06-17",8.6865,8.9477,8.6449,8.8943,1160800.0],["2016-06-20",8.9062,9.0249,8.7934,8.7993,739300.0],["2016-06-21",8.8527,8.8884,8.6152,8.6271,548300.0],["2016-06-22",8.639,8.8052,8.5084,8.5974,698200.0],["2016-06-23",8.6805,8.8884,8.6212,8.8527,781000.0],["2016-06-24",8.4846,8.7637,8.3302,8.728,1136400.0],["2016-06-27",8.633,8.7043,8.348,8.6627,931300.0],["2016-06-28",8.7815,9.0368,8.6865,9.0249,501600.0],["2016-06-29",9.1555,9.3218,9.0309,9.2862,1274200.0],["2016-06-30",9.298,9.3574,9.1674,9.2565,753300.0],["2016-07-01",9.203,9.5058,9.203,9.4999,319000.0],["2016-07-05",9.4702,9.4821,9.1733,9.3337,299000.0],["2016-07-06",9.2743,9.399,9.1437,9.2387,338900.0],["2016-07-07",9.209,9.3871,9.1021,9.2149,289300.0],["2016-07-08",9.298,9.4465,9.2505,9.4049,588500.0],["2016-07-11",9.4108,9.773,9.3515,9.6721,724100.0],["2016-07-12",9.7374,9.8799,9.5771,9.6068,425600.0],["2016-07-13",9.6365,9.6899,9.4287,9.4762,497200.0],["2016-07-14",9.4762,9.7255,9.4702,9.5593,1427300.0],["2016-07-15",9.6068,9.9155,9.5296,9.8205,788200.0],["2016-07-18",9.7968,9.9393,9.6958,9.8799,429300.0],["2016-07-19",9.8383,9.868,9.6721,9.8383,484700.0],["2016-07-20",9.7908,10.3905,9.7374,10.2777,2132400.0],["2016-07-21",10.3074,10.5033,10.1768,10.4499,1463800.0],["2016-07-22",10.444,10.5805,10.3312,10.3727,734100.0],["2016-07-25",10.3905,10.913,10.3668,10.8477,1317000.0],["2016-07-26",10.8893,11.0199,10.6815,10.8596,1168600.0],["2016-07-27",10.913,10.9427,10.5449,10.628,653000.0],["2016-07-28",10.6577,10.723,10.5983,10.6636,416400.0],["2016-07-29",10.6815,10.7408,10.5746,10.6518,497300.0],["2016-08-01",10.628,10.6696,10.3905,10.4261,466200.0],["2016-08-02",10.4618,10.5271,10.2599,10.4024,382000.0],["2016-08-03",10.4024,10.7646,10.248,10.6636,461300.0],["2016-08-04",10.6458,10.818,10.5924,10.6993,366400.0],["2016-08-05",10.7052,10.8536,10.5805,10.7349,466500.0],["2016-08-08",10.7171,10.8833,10.5271,10.5508,477100.0],["2016-08-09",10.5093,10.5093,9.969,10.2005,1258000.0],["2016-08-10",10.1412,10.3846,9.8621,10.1471,915300.0],["2016-08-11",10.153,10.4915,10.153,10.4855,640100.0],["2016-08-12",10.4855,10.6161,10.3015,10.4202,365500.0],["2016-08-15",10.4202,10.5449,10.3311,10.4261,687600.0],["2016-08-16",10.444,10.444,10.1233,10.1352,622600.0],["2016-08-17",10.1055,10.1293,9.8621,9.9749,859900.0],["2016-08-18",9.9808,10.0521,9.8621,9.9452,558700.0],["2016-08-19",9.8918,10.0937,9.8383,10.0283,714500.0],["2016-08-22",10.0283,10.0818,9.9155,10.0402,367900.0],["2016-08-23",10.1352,10.5686,10.1352,10.2718,905800.0],["2016-08-24",10.2896,10.4796,10.1768,10.2658,806100.0],["2016-08-25",10.2777,10.4499,10.1708,10.3549,588700.0],["2016-08-26",10.4262,10.6577,10.3074,10.4024,580100.0],["2016-08-29",10.4024,10.5033,10.3133,10.4736,652400.0],["2016-08-30",10.4556,10.5158,10.2269,10.263,431800.0],["2016-08-31",10.275,10.3653,9.968,10.1366,625100.0],["2016-09-01",10.1366,10.4255,10.0403,10.2931,689800.0],["2016-09-02",10.3412,10.6061,10.3111,10.5098,358700.0],["2016-09-06",10.5218,10.6542,10.4135,10.6362,444300.0],["2016-09-07",10.6843,10.907,10.6482,10.901,483800.0],["2016-09-08",10.7084,11.1057,10.6542,10.9612,955700.0],["2016-09-09",10.8649,10.895,10.3773,10.3834,764500.0],["2016-09-12",10.3292,10.57,10.2449,10.5399,532200.0],["2016-09-13",10.4074,10.4375,9.8597,9.9319,686900.0],["2016-09-14",9.962,10.287,9.9018,10.269,933800.0],["2016-09-15",10.2991,10.4616,10.1606,10.4014,566200.0],["2016-09-16",10.3292,10.3834,10.0463,10.0523,898300.0],["2016-09-19",10.1486,10.4135,10.1305,10.3412,620800.0],["2016-09-20",10.3412,10.4375,10.281,10.3111,416200.0],["2016-09-21",10.3773,10.6723,10.3773,10.6663,622800.0],["2016-09-22",10.7445,10.7686,10.5037,10.6181,584800.0],["2016-09-23",10.5399,10.6903,10.4375,10.5218,414900.0],["2016-09-26",10.4857,10.4917,10.2931,10.3051,385600.0],["2016-09-27",10.3171,10.3653,10.2028,10.3171,520300.0],["2016-09-28",10.3171,10.3894,10.1426,10.3773,400100.0],["2016-09-29",10.3533,10.4195,10.263,10.3292,761900.0],["2016-09-30",10.3653,10.4616,10.1065,10.2088,712500.0],["2016-10-03",10.2389,10.2389,9.9018,9.9379,488600.0],["2016-10-04",9.9319,9.9981,9.661,9.7152,699500.0],["2016-10-05",9.7874,9.9139,9.7212,9.8175,638000.0],["2016-10-06",9.7874,9.9139,9.6671,9.6972,422500.0],["2016-10-07",9.6972,9.7874,9.4925,9.5045,650000.0],["2016-10-10",9.5106,9.661,9.4504,9.4805,384200.0],["2016-10-11",9.4203,9.6309,9.33,9.4805,828200.0],["2016-10-12",9.4504,9.4805,9.2999,9.3601,397100.0],["2016-10-13",9.33,9.4203,9.1795,9.2698,878900.0],["2016-10-14",9.3601,9.3601,9.2397,9.2999,499800.0],["2016-10-17",9.3601,9.3902,9.1795,9.2698,520500.0],["2016-10-18",9.3902,9.5407,9.2397,9.4805,544100.0],["2016-10-19",9.5106,9.6309,9.4203,9.6008,481100.0],["2016-10-20",9.6008,9.6911,9.4504,9.6008,219800.0],["2016-10-21",9.4805,9.8416,9.4504,9.7212,589200.0],["2016-10-24",9.8115,9.8416,9.3902,9.4504,342900.0],["2016-10-25",9.5106,9.6309,9.3902,9.5106,473100.0],["2016-10-26",9.5106,9.5106,9.2999,9.2999,429100.0],["2016-10-27",9.3601,9.3902,9.1193,9.2096,397400.0],["2016-10-28",9.2698,9.33,9.029,9.0892,295900.0],["2016-10-31",9.1494,9.3902,9.0892,9.2698,616600.0],["2016-11-01",9.2397,9.3601,9.0892,9.2698,587000.0],["2016-11-02",9.2096,9.2698,8.8785,8.8785,413700.0],["2016-11-03",8.9387,9.0591,8.8785,9.0591,416800.0],["2016-11-04",9.0892,9.6911,9.0892,9.33,513700.0],["2016-11-07",9.4805,9.6309,9.33,9.6309,690400.0],["2016-11-08",9.7212,9.8717,9.5707,9.6309,1201800.0],["2016-11-09",9.33,9.5106,8.6979,8.728,2145400.0],["2016-11-10",9.0591,9.2999,8.415,8.7581,1758900.0],["2016-11-11",8.8183,9.1494,8.7882,9.029,770300.0],["2016-11-14",9.1795,9.2698,8.9688,9.2096,589400.0],["2016-11-15",9.2698,9.4504,9.2096,9.2698,535700.0],["2016-11-16",9.2096,9.324,8.9688,9.1494,423200.0],["2016-11-17",9.1795,9.348,9.0591,9.33,437000.0],["2016-11-18",9.3902,9.4203,9.2397,9.33,427300.0],["2016-11-21",9.33,9.4504,9.2698,9.33,398000.0],["2016-11-22",9.3902,9.6309,9.2698,9.5708,595200.0],["2016-11-23",9.5106,9.9018,9.4203,9.7814,450800.0],["2016-11-25",9.8115,9.8416,9.5707,9.6911,241800.0],["2016-11-28",9.661,9.9018,9.6008,9.8416,487700.0],["2016-11-29",9.7499,9.8111,9.4748,9.5665,304200.0],["2016-11-30",9.6277,9.6582,9.3526,9.3832,655300.0],["2016-12-01",9.3526,9.4748,9.0775,9.1998,1023100.0],["2016-12-02",9.2303,9.2609,9.0164,9.1081,529900.0],["2016-12-05",9.0775,9.2609,8.9247,9.1998,850600.0],["2016-12-06",9.2609,9.4626,9.1692,9.2915,460700.0],["2016-12-07",9.3526,9.5543,9.322,9.536,485200.0],["2016-12-08",9.536,9.8111,9.3832,9.7194,735100.0],["2016-12-09",9.6888,9.8416,9.5971,9.8111,473300.0],["2016-12-12",9.8111,9.9027,9.5971,9.6888,380600.0],["2016-12-13",9.7499,9.9027,9.6582,9.7805,375600.0],["2016-12-14",9.7805,9.9944,9.5665,9.6277,563600.0],["2016-12-15",9.536,9.6582,9.3832,9.5971,656100.0],["2016-12-16",9.6277,9.7194,9.4748,9.536,1007700.0],["2016-12-19",9.6277,9.6888,9.5054,9.6277,433900.0],["2016-12-20",9.7194,9.7805,9.536,9.7194,675000.0],["2016-12-21",9.7499,9.8111,9.5971,9.6277,507700.0],["2016-12-22",9.5665,9.6888,9.4748,9.5971,327100.0],["2016-12-23",9.5971,9.6888,9.536,9.6582,235400.0],["2016-12-27",9.6582,9.7194,9.5665,9.7194,353200.0],["2016-12-28",9.7499,9.8111,9.6277,9.7805,807700.0],["2016-12-29",9.7194,9.9455,9.7194,9.8722,551900.0],["2016-12-30",9.9027,9.9333,9.6582,9.6582,1156500.0],["2017-01-03",9.7805,9.9027,9.4321,9.5971,732100.0],["2017-01-04",9.6277,9.7499,9.5665,9.6888,912900.0],["2017-01-05",9.6888,9.8111,9.5665,9.7194,660500.0],["2017-01-06",9.7194,9.8416,9.5971,9.7194,444500.0],["2017-01-09",9.7499,9.7805,9.5665,9.6582,320200.0],["2017-01-10",9.6582,9.7805,9.5665,9.7194,469300.0],["2017-01-11",9.6888,9.8111,9.6277,9.7805,329000.0],["2017-01-12",9.7499,9.7805,9.5665,9.5665,504800.0],["2017-01-13",9.5971,9.7194,9.5054,9.5665,557400.0],["2017-01-17",9.5665,10.2084,9.5665,10.1473,1156500.0],["2017-01-18",10.1778,10.1778,9.9333,10.1167,647200.0],["2017-01-19",10.1167,10.239,10.025,10.0861,336000.0],["2017-01-20",10.0556,10.3306,10.0556,10.3001,529900.0],["2017-01-23",10.3306,10.4529,10.239,10.3918,417700.0],["2017-01-24",10.3918,10.5446,10.3612,10.514,649600.0],["2017-01-25",10.4835,10.7585,10.4835,10.5752,705200.0],["2017-01-26",10.6057,10.6363,10.239,10.3306,484200.0],["2017-01-27",10.2695,10.3306,10.0861,10.1473,413900.0],["2017-01-30",10.0861,10.1167,9.7927,10.0861,501500.0],["2017-01-31",10.0861,10.3612,9.9944,10.3612,505700.0],["2017-02-01",10.3918,10.3918,10.2084,10.2695,379600.0],["2017-02-02",10.2695,10.4223,10.1473,10.2084,445300.0],["2017-02-03",10.2695,10.6057,10.2389,10.5446,627100.0],["2017-02-06",10.5446,10.6241,10.3612,10.3918,399200.0],["2017-02-07",10.3918,10.4529,10.1717,10.3306,430900.0],["2017-02-08",10.2695,10.6363,10.1473,10.6363,490600.0],["2017-02-09",10.5752,10.7585,10.5752,10.6668,516000.0],["2017-02-10",10.728,10.7585,10.6057,10.7585,451700.0],["2017-02-13",10.7585,10.8502,10.5752,10.6668,542000.0],["2017-02-14",10.6974,10.8625,10.5752,10.8502,695000.0],["2017-02-15",10.6668,11.1253,10.6057,10.8808,1272700.0],["2017-02-16",10.8502,11.0031,10.728,10.7891,486900.0],["2017-02-17",10.8197,10.8197,10.4835,10.6974,631100.0],["2017-02-21",10.7891,11.0031,10.728,10.8808,542200.0],["2017-02-22",10.8502,10.9114,10.6974,10.8197,216600.0],["2017-02-23",10.8808,11.0031,10.6668,10.9419,614300.0],["2017-02-24",10.9419,11.0642,10.7891,11.0031,545200.0],["2017-02-27",10.9472,11.0093,10.8232,10.8852,399600.0],["2017-02-28",11.0403,11.2263,10.7612,10.7922,573600.0],["2017-03-01",10.6681,10.7922,10.5131,10.6371,429200.0],["2017-03-02",10.6061,10.6991,10.482,10.6061,395000.0],["2017-03-03",10.6371,10.6371,10.42,10.6061,448300.0],["2017-03-06",10.5441,10.6061,10.42,10.482,403800.0],["2017-03-07",10.4821,10.5131,10.2836,10.327,358700.0],["2017-03-08",10.327,10.327,10.1409,10.234,483200.0],["2017-03-09",10.1719,10.482,10.1719,10.358,615600.0],["2017-03-10",10.358,10.42,10.1099,10.234,556800.0],["2017-03-13",10.234,10.358,10.1409,10.234,223600.0],["2017-03-14",10.296,10.296,10.1409,10.234,204300.0],["2017-03-15",10.296,10.6371,10.234,10.5131,445900.0],["2017-03-16",10.5441,10.6371,10.482,10.6061,435700.0],["2017-03-17",10.6061,10.7612,10.451,10.5751,878500.0],["2017-03-20",10.5131,10.6247,10.451,10.5131,426300.0],["2017-03-21",10.5441,10.6681,10.451,10.482,410400.0],["2017-03-22",10.5441,10.5441,10.3084,10.389,310700.0],["2017-03-23",10.42,10.5441,10.327,10.42,236800.0],["2017-03-24",10.389,10.6061,10.389,10.5131,273100.0],["2017-03-27",10.5131,10.6991,10.4696,10.6371,209300.0],["2017-03-28",10.6681,10.8232,10.6371,10.7301,362600.0],["2017-03-29",10.7612,10.9782,10.6991,10.8232,518800.0],["2017-03-30",10.7922,10.9472,10.6991,10.9162,291600.0],["2017-03-31",10.8852,11.1023,10.8542,10.9782,543500.0],["2017-04-03",10.9162,10.9782,10.6371,10.7301,546800.0],["2017-04-04",10.6991,10.9162,10.6061,10.8542,391900.0],["2017-04-05",10.8542,11.1023,10.7922,10.8542,524600.0],["2017-04-06",10.7922,10.8852,10.6681,10.8542,404600.0],["2017-04-07",10.8542,10.9782,10.7301,10.7612,765000.0],["2017-04-10",10.7301,11.0403,10.7301,10.8852,407400.0],["2017-04-11",10.9162,11.0713,10.8542,11.0093,388300.0],["2017-04-12",11.0093,11.1953,10.9348,11.0713,381700.0],["2017-04-13",10.6371,11.0093,10.6371,10.6681,1095500.0],["2017-04-17",10.6681,10.8542,10.6681,10.8542,238400.0],["2017-04-18",10.8232,10.8852,10.7301,10.7922,533300.0],["2017-04-19",10.8232,10.9658,10.6681,10.6681,252500.0],["2017-04-20",10.6681,10.7922,10.6371,10.7301,356800.0],["2017-04-21",10.6681,10.9472,10.6681,10.8232,324600.0],["2017-04-24",10.9162,11.0093,10.8232,10.8852,386200.0],["2017-04-25",10.8232,11.0093,10.8232,10.8852,423500.0],["2017-04-26",10.9162,10.9472,10.7922,10.8852,441600.0],["2017-04-27",10.9162,10.9782,10.8542,10.9162,250300.0],["2017-04-28",10.9472,11.0403,10.8542,10.9782,402500.0],["2017-05-01",11.0403,11.0403,10.6681,10.6991,611800.0],["2017-05-02",10.7612,10.8232,10.5565,10.7301,557500.0],["2017-05-03",10.6681,10.7612,10.389,10.451,778200.0],["2017-05-04",10.4821,10.6061,10.2029,10.327,460000.0],["2017-05-05",10.389,10.6681,10.327,10.6061,260200.0],["2017-05-08",10.6371,10.6991,10.482,10.5751,288400.0],["2017-05-09",10.5751,10.6371,10.482,10.5441,323400.0],["2017-05-10",10.5441,10.6991,10.5131,10.6371,291600.0],["2017-05-11",10.5751,10.7301,10.5441,10.6061,223500.0],["2017-05-12",10.6061,10.7301,10.5441,10.6061,331800.0],["2017-05-15",10.6371,10.8232,10.6061,10.7301,368400.0],["2017-05-16",10.7301,10.7612,10.5751,10.6681,498300.0],["2017-05-17",10.6371,10.6991,10.4821,10.6371,392300.0],["2017-05-18",10.6061,10.6681,10.482,10.5751,259700.0],["2017-05-19",10.5751,10.8852,10.5751,10.7922,655900.0],["2017-05-22",10.6991,11.0093,10.6991,11.0093,301700.0],["2017-05-23",11.0093,11.1209,10.8666,10.9162,404500.0],["2017-05-24",10.9162,11.1953,10.8852,11.1643,701000.0],["2017-05-25",11.2884,11.3814,11.0713,11.1953,757500.0],["2017-05-26",11.1643,11.3814,10.9782,11.3814,561300.0],["2017-05-30",11.331,11.394,11.1422,11.2366,467700.0],["2017-05-31",11.1422,11.2681,11.0478,11.1422,350300.0],["2017-06-01",11.2051,11.394,11.1107,11.331,408300.0],["2017-06-02",11.331,11.4884,11.1737,11.2681,451000.0],["2017-06-05",11.2051,11.2366,11.0792,11.1107,273100.0],["2017-06-06",11.0792,11.2366,10.9722,11.1107,538300.0],["2017-06-07",11.1422,11.2051,10.9848,11.0478,322400.0],["2017-06-08",10.9848,11.1422,10.8904,11.1422,242700.0],["2017-06-09",11.1737,11.3184,11.0981,11.1737,529000.0],["2017-06-12",11.2051,11.331,11.0163,11.0792,585500.0],["2017-06-13",11.0792,11.1422,10.9848,11.1422,241400.0],["2017-06-14",11.1737,11.2996,10.9533,11.0163,373300.0],["2017-06-15",10.9219,11.1107,10.8904,11.0163,222900.0],["2017-06-16",10.9533,11.1422,10.8589,11.0478,935400.0],["2017-06-19",11.1107,11.1737,10.8589,10.8904,538300.0],["2017-06-20",10.8589,11.0478,10.8589,10.9219,310500.0],["2017-06-21",10.9219,11.0037,10.7645,10.8589,584000.0],["2017-06-22",10.8589,11.4884,10.8589,11.4569,835400.0],["2017-06-23",11.4884,11.5199,11.1737,11.2051,616800.0],["2017-06-26",11.2051,11.5199,11.1737,11.394,451300.0],["2017-06-27",11.4255,11.5514,11.2681,11.2681,315200.0],["2017-06-28",11.331,11.4255,11.1737,11.2051,303700.0],["2017-06-29",11.2366,11.2681,10.9533,11.1422,332500.0],["2017-06-30",11.1422,11.1863,10.9848,11.0792,333300.0],["2017-07-03",11.0792,11.2051,10.8904,10.9533,242100.0],["2017-07-05",10.9219,10.9848,10.6701,10.8904,513100.0],["2017-07-06",10.8589,10.8904,10.7015,10.796,499800.0],["2017-07-07",10.7645,10.8274,10.6701,10.7645,400700.0],["2017-07-10",10.796,11.0981,10.733,10.9533,414700.0],["2017-07-11",10.9219,10.9219,10.7015,10.796,406700.0],["2017-07-12",10.9848,11.331,10.8274,11.0792,1337200.0],["2017-07-13",11.1422,11.3625,10.9533,10.9848,1061800.0],["2017-07-14",11.0478,11.3625,10.8274,11.2681,840400.0],["2017-07-17",11.2681,11.4569,11.1422,11.4255,703800.0],["2017-07-18",11.1107,11.5514,11.1107,11.5199,1213900.0],["2017-07-19",11.2681,11.6458,11.2681,11.6143,638600.0],["2017-07-20",11.6458,11.7717,11.5828,11.6458,409100.0],["2017-07-21",11.6773,11.7402,11.5199,11.6143,1096400.0],["2017-07-24",11.6143,11.8032,11.4884,11.7087,803100.0],["2017-07-25",11.7087,11.7591,11.5514,11.5828,565300.0],["2017-07-26",11.5828,11.7402,11.5388,11.6143,751300.0],["2017-07-27",11.6458,11.8032,11.5828,11.7087,838200.0],["2017-07-28",11.7087,11.7276,11.6143,11.6773,215500.0],["2017-07-31",11.6773,11.8032,11.4569,11.7087,596200.0],["2017-08-01",11.7402,11.7969,11.5828,11.6773,380800.0],["2017-08-02",11.6773,11.6773,11.4255,11.4884,403100.0],["2017-08-03",11.5828,11.8032,11.3625,11.5828,354600.0],["2017-08-04",11.6458,11.992,11.5514,11.8976,1009400.0],["2017-08-07",11.8976,11.9291,11.6017,11.6143,439100.0],["2017-08-08",11.6143,11.7087,11.4129,11.5514,603700.0],["2017-08-09",11.4884,11.5828,11.4255,11.5199,323800.0],["2017-08-10",11.394,11.6773,11.394,11.6773,598800.0],["2017-08-11",11.5514,11.7717,11.4569,11.6773,1627400.0],["2017-08-14",11.7087,11.8661,11.6458,11.8346,556900.0],["2017-08-15",11.7717,11.8661,11.6143,11.8661,452500.0],["2017-08-16",11.8661,11.8661,11.7276,11.8346,380200.0],["2017-08-17",11.8032,11.8661,11.394,11.394,416400.0],["2017-08-18",11.3625,11.6143,11.3625,11.5828,423300.0],["2017-08-21",11.6143,11.7591,11.5514,11.7087,213900.0],["2017-08-22",11.7402,11.9731,11.6584,11.8976,491500.0],["2017-08-23",11.8661,12.0235,11.7717,11.9291,467700.0],["2017-08-24",11.9291,11.9291,11.7591,11.8976,222100.0],["2017-08-25",11.8976,11.992,11.8032,11.8661,260200.0],["2017-08-28",11.8661,11.9291,11.6458,11.7087,361800.0],["2017-08-29",11.7087,11.7906,11.6143,11.7402,268100.0],["2017-08-30",11.6955,11.7913,11.5996,11.6635,630000.0],["2017-08-31",11.7274,11.8872,11.7274,11.8233,625800.0],["2017-09-01",11.8233,12.015,11.7913,11.9511,356300.0],["2017-09-05",11.9511,12.047,11.8872,11.9511,421900.0],["2017-09-06",11.9831,12.0789,11.7594,11.7594,419500.0],["2017-09-07",11.7594,11.8233,11.5038,11.5677,649700.0],["2017-09-08",11.5677,11.7594,11.459,11.7594,344200.0],["2017-09-11",11.7913,11.9831,11.7913,11.8872,206400.0],["2017-09-12",11.8872,11.9256,11.7594,11.7913,323300.0],["2017-09-13",11.7913,11.9511,11.7594,11.8233,416500.0],["2017-09-14",11.7913,12.015,11.6955,11.9831,420500.0],["2017-09-15",12.015,12.1429,11.9511,12.1109,838800.0],["2017-09-18",12.1428,12.1748,11.9192,11.9831,617900.0],["2017-09-19",12.015,12.1109,11.9192,12.015,556000.0],["2017-09-20",12.015,12.2707,12.0086,12.1428,851300.0],["2017-09-21",12.1428,12.2707,12.1045,12.2387,496000.0],["2017-09-22",12.2387,12.7819,12.1748,12.3985,2772400.0],["2017-09-25",12.4304,12.6861,12.3154,12.5263,977000.0],["2017-09-26",12.4624,12.6541,12.3985,12.5263,2706900.0],["2017-09-27",12.5263,12.5263,12.2707,12.4943,1643700.0],["2017-09-28",12.4943,12.5902,12.3154,12.5263,701500.0],["2017-09-29",12.5583,12.6222,12.3026,12.3346,859200.0],["2017-10-02",12.3346,12.3474,11.8744,12.1109,1103500.0],["2017-10-03",12.1748,12.2068,11.9192,12.1109,741200.0],["2017-10-04",12.0789,12.1428,11.8553,11.8553,564200.0],["2017-10-05",11.9192,12.047,11.8233,12.015,638800.0],["2017-10-06",11.9511,12.1428,11.8872,12.047,400600.0],["2017-10-09",12.047,12.1748,11.9831,12.0789,266600.0],["2017-10-10",12.1109,12.2579,12.0789,12.1428,409300.0],["2017-10-11",11.9831,12.1428,11.9192,11.9192,439400.0],["2017-10-12",11.8872,12.4304,11.8041,12.2068,1257800.0],["2017-10-13",12.2707,12.3346,12.1428,12.2387,387300.0],["2017-10-16",12.2387,12.3346,12.0789,12.1109,386000.0],["2017-10-17",12.0789,12.1748,11.9511,12.1109,405200.0],["2017-10-18",12.1748,12.2707,12.0789,12.1428,478200.0],["2017-10-19",12.047,12.1428,11.8872,12.047,762000.0],["2017-10-20",12.1109,12.2387,12.047,12.1109,317200.0],["2017-10-23",12.0789,12.1428,11.8552,11.9192,610100.0],["2017-10-24",11.9192,12.0342,11.8553,11.9831,450300.0],["2017-10-25",11.9831,12.0789,11.7913,11.9192,694600.0],["2017-10-26",11.9511,12.047,11.8233,11.8553,308300.0],["2017-10-27",11.8553,11.9831,11.7594,11.9511,296900.0],["2017-10-30",11.9192,11.9511,11.7913,11.8553,345800.0],["2017-10-31",11.8552,11.9831,11.7594,11.8872,372300.0],["2017-11-01",11.9511,12.047,11.7913,11.8233,478100.0],["2017-11-02",11.9192,12.4624,11.7913,11.8872,1321800.0],["2017-11-03",11.8552,12.5583,11.8552,12.3346,1024200.0],["2017-11-06",12.3346,12.5583,12.2707,12.3026,519600.0],["2017-11-07",12.3026,12.6733,12.2579,12.5263,566000.0],["2017-11-08",12.4624,12.6861,12.2707,12.4943,421000.0],["2017-11-09",12.3985,12.6541,12.3985,12.5263,290400.0],["2017-11-10",12.4624,12.6222,12.4624,12.4943,693000.0],["2017-11-13",12.4943,12.6541,12.4624,12.5583,608400.0],["2017-11-14",12.5902,12.8778,12.5902,12.75,791600.0],["2017-11-15",12.75,12.8139,12.5774,12.5902,430000.0],["2017-11-16",12.6861,12.718,12.5583,12.6222,318100.0],["2017-11-17",12.5583,12.6861,12.5263,12.5902,283800.0],["2017-11-20",12.5902,12.6861,12.3026,12.3985,530000.0],["2017-11-21",12.4304,12.5583,12.2707,12.3026,638800.0],["2017-11-22",12.3346,12.5583,12.3346,12.4943,308800.0],["2017-11-24",12.4943,12.6222,12.4624,12.5263,116800.0],["2017-11-27",12.5263,12.6541,12.4943,12.5263,888300.0],["2017-11-28",12.5263,12.7819,12.5263,12.6222,382900.0],["2017-11-29",12.6541,12.6861,12.4943,12.5583,452100.0],["2017-11-30",12.6153,12.6478,12.2781,12.3559,1550300.0],["2017-12-01",12.4208,12.518,12.3235,12.4208,474800.0],["2017-12-04",12.4532,12.5829,12.0121,12.064,944700.0],["2017-12-05",12.1289,12.1289,11.9992,12.0316,502400.0],["2017-12-06",12.0965,12.1289,11.8889,11.9667,490400.0],["2017-12-07",11.9019,12.064,11.8046,11.9992,352300.0],["2017-12-08",11.9667,12.0965,11.9667,12.0316,231400.0],["2017-12-11",12.064,12.2456,12.0316,12.1937,456000.0],["2017-12-12",12.1613,12.291,12.1289,12.1289,641200.0],["2017-12-13",12.1289,12.3235,12.1289,12.1289,398100.0],["2017-12-14",12.0965,12.3559,12.0316,12.1613,433500.0],["2017-12-15",12.1289,12.2262,12.0511,12.064,825500.0],["2017-12-18",12.1289,12.2456,12.1289,12.1937,704600.0],["2017-12-19",12.1613,12.291,11.9019,12.064,503300.0],["2017-12-20",12.0316,12.1354,11.9019,11.9667,514300.0],["2017-12-21",11.9992,12.2586,11.8694,12.0965,901100.0],["2017-12-22",12.0965,12.2586,11.9992,12.1289,907700.0],["2017-12-26",12.1613,12.2262,11.9667,12.1937,522600.0],["2017-12-27",12.2262,12.291,12.1613,12.1937,300400.0],["2017-12-28",12.2262,12.3364,12.1613,12.2586,282900.0],["2017-12-29",12.2262,12.3235,12.1289,12.2586,540500.0],["2018-01-02",12.4208,12.7126,12.291,12.5829,836200.0],["2018-01-03",12.5829,12.6153,12.3235,12.4532,510700.0],["2018-01-04",12.518,12.518,12.2586,12.2586,647700.0],["2018-01-05",12.3235,12.4208,12.2586,12.3235,644900.0],["2018-01-08",12.3883,12.6478,12.291,12.4532,788800.0],["2018-01-09",12.4208,12.4208,12.2262,12.291,662600.0],["2018-01-10",12.291,12.3559,12.0316,12.064,369300.0],["2018-01-11",12.1289,12.291,12.0316,12.1937,342200.0],["2018-01-12",12.1937,12.2586,12.0316,12.1289,719800.0],["2018-01-16",12.1289,12.2262,11.9019,11.9667,474100.0],["2018-01-17",11.9667,12.064,11.8694,11.9343,803900.0],["2018-01-18",11.9343,12.0965,11.837,11.9992,638400.0],["2018-01-19",11.9667,12.1613,11.9343,12.0316,1260900.0],["2018-01-22",12.0316,12.1937,12.0316,12.1289,444000.0],["2018-01-23",12.0965,12.518,12.064,12.4208,627400.0],["2018-01-24",12.4208,12.4208,12.2262,12.3883,561000.0],["2018-01-25",12.3883,12.4856,12.3235,12.4856,397100.0],["2018-01-26",12.518,12.518,12.3235,12.4208,727900.0],["2018-01-29",12.4208,12.4532,12.1937,12.2262,389200.0],["2018-01-30",12.1937,12.3559,12.1743,12.2586,386400.0],["2018-01-31",12.3235,12.4078,12.1613,12.2586,507300.0],["2018-02-01",12.2586,12.3235,12.1613,12.2262,351000.0],["2018-02-02",12.1289,12.1613,11.9343,11.9667,675600.0],["2018-02-05",11.9019,12.0965,11.5776,11.61,821100.0],["2018-02-06",11.4154,11.4803,10.7992,11.1235,1720900.0],["2018-02-07",11.0587,11.0911,10.4749,10.6371,2883000.0],["2018-02-08",10.6047,11.1235,10.5398,10.8965,2334500.0],["2018-02-09",10.929,11.0911,10.689,10.929,829000.0],["2018-02-12",10.9614,10.9614,10.5074,10.7344,1570700.0],["2018-02-13",10.702,10.7992,10.5398,10.7344,1100700.0],["2018-02-14",10.6695,10.702,10.5074,10.5722,759800.0],["2018-02-15",10.6047,10.702,10.4749,10.6047,547800.0],["2018-02-16",10.6371,10.8317,10.6371,10.7992,643400.0],["2018-02-20",10.7668,10.8641,10.5074,10.6047,741500.0],["2018-02-21",10.5722,10.6047,10.2804,10.2804,979400.0],["2018-02-22",10.2804,10.702,10.2804,10.4425,895000.0],["2018-02-23",10.5074,10.9938,10.4749,10.8317,673900.0],["2018-02-26",10.8317,10.8965,10.6695,10.6695,604500.0],["2018-02-27",10.6371,10.7992,10.5074,10.5074,544300.0],["2018-02-28",10.5391,10.7373,10.3078,10.3409,1685000.0],["2018-03-01",10.3078,11.1007,10.2748,10.8364,1245700.0],["2018-03-02",10.7704,10.9686,10.6382,10.8364,921700.0],["2018-03-05",10.7704,11.0016,10.7373,10.7704,596200.0],["2018-03-06",10.8034,10.8893,10.6712,10.8034,566300.0],["2018-03-07",10.9025,11.0347,10.8034,10.8364,686800.0],["2018-03-08",10.9025,11.0347,10.8034,10.9025,440700.0],["2018-03-09",10.9686,11.1007,10.8695,11.0677,470000.0],["2018-03-12",11.1007,11.2659,11.1007,11.1998,346200.0],["2018-03-13",11.2659,11.365,11.0677,11.1007,600400.0],["2018-03-14",11.1338,11.299,11.1338,11.299,360800.0],["2018-03-15",11.2329,11.332,11.0479,11.1668,341000.0],["2018-03-16",11.1998,11.4311,11.1668,11.2329,924400.0],["2018-03-19",11.1999,11.3981,11.0677,11.3981,777200.0],["2018-03-20",11.4311,11.4642,11.365,11.4311,476200.0],["2018-03-21",11.3981,11.4972,11.2659,11.3981,665300.0],["2018-03-22",11.3981,11.6954,11.299,11.4972,384600.0],["2018-03-23",11.4972,11.4972,11.1998,11.2329,1055300.0],["2018-03-26",11.299,11.3981,11.1668,11.3981,486900.0],["2018-03-27",11.365,11.4642,11.1998,11.2659,619200.0],["2018-03-28",11.332,11.4642,11.2329,11.365,1017300.0],["2018-03-29",11.365,11.4972,11.1998,11.2329,731400.0],["2018-04-02",11.2659,11.3518,11.0677,11.1998,583300.0],["2018-04-03",11.1998,11.365,11.1338,11.299,575200.0],["2018-04-04",11.2329,11.4311,11.2329,11.365,545300.0],["2018-04-05",11.3981,11.5302,11.2659,11.4642,541600.0],["2018-04-06",11.4311,11.5302,11.332,11.3981,724600.0],["2018-04-09",11.4642,11.5765,11.3981,11.5633,431200.0],["2018-04-10",11.5633,11.5633,11.3981,11.4311,645500.0],["2018-04-11",11.4642,11.6293,11.365,11.4311,365100.0],["2018-04-12",11.3981,11.4642,11.1998,11.1998,371500.0],["2018-04-13",11.2659,11.3981,11.2329,11.299,506300.0],["2018-04-16",11.3981,11.6954,11.365,11.5302,513800.0],["2018-04-17",11.5302,11.6954,11.484,11.6624,495300.0],["2018-04-18",11.6954,11.8144,11.6293,11.6293,331800.0],["2018-04-19",11.6624,11.7285,11.5633,11.6624,298400.0],["2018-04-20",11.6293,11.7615,11.5963,11.6624,574000.0],["2018-04-23",11.6954,11.8144,11.6624,11.7285,531500.0],["2018-04-24",11.7615,11.9597,11.6624,11.7615,821400.0],["2018-04-25",11.6954,11.7615,11.4972,11.6624,460700.0],["2018-04-26",11.7285,11.9465,11.6954,11.8276,564200.0],["2018-04-27",11.7945,11.8936,11.7615,11.8606,414300.0],["2018-04-30",11.8936,11.9267,11.7615,11.7615,386200.0],["2018-05-01",11.7615,11.7945,11.6293,11.7615,287200.0],["2018-05-02",11.6954,11.7813,11.6624,11.7285,526200.0],["2018-05-03",11.8606,12.0588,11.6293,11.9597,550800.0],["2018-05-04",12.0258,12.224,11.9928,12.1249,406300.0],["2018-05-07",12.0919,12.1249,11.8936,12.1249,1120700.0],["2018-05-08",12.0919,12.1249,11.6624,11.6624,1040600.0],["2018-05-09",11.6954,11.7615,11.4972,11.5633,777100.0],["2018-05-10",11.6293,11.8606,11.5633,11.7945,455400.0],["2018-05-11",11.7615,11.8276,11.7285,11.7285,212400.0],["2018-05-14",11.7615,11.8276,11.6954,11.7615,478700.0],["2018-05-15",11.6954,11.7813,11.5302,11.6624,508400.0],["2018-05-16",11.6954,11.7615,11.5633,11.5963,320600.0],["2018-05-17",11.6624,11.6624,11.4509,11.4972,552700.0],["2018-05-18",11.4972,11.5963,11.4311,11.5633,536000.0],["2018-05-21",11.5633,11.6954,11.4972,11.5963,439800.0],["2018-05-22",11.6624,11.7945,11.5963,11.6293,1035200.0],["2018-05-23",11.6624,11.7945,11.6293,11.6624,510000.0],["2018-05-24",11.7285,11.8936,11.6624,11.7945,614900.0],["2018-05-25",11.7945,11.9928,11.7945,11.8936,739500.0],["2018-05-29",11.8276,12.0258,11.7615,11.8606,1094000.0],["2018-05-30",11.8276,11.9597,11.7945,11.8606,1143300.0],["2018-05-31",11.833,11.9003,11.7658,11.7658,828700.0],["2018-06-01",11.7658,11.833,11.4969,11.5641,416600.0],["2018-06-04",11.5977,11.7994,11.5641,11.7658,905800.0],["2018-06-05",11.7994,11.7994,11.5305,11.5977,406700.0],["2018-06-06",11.5977,11.665,11.4633,11.4969,576400.0],["2018-06-07",11.5305,11.665,11.5305,11.5305,535700.0],["2018-06-08",11.5305,11.5977,11.4296,11.4633,597600.0],["2018-06-11",11.5305,11.6313,11.4969,11.5641,294100.0],["2018-06-12",11.5641,11.8667,11.5641,11.833,732400.0],["2018-06-13",11.7994,11.9003,11.7322,11.7994,465400.0],["2018-06-14",11.7994,11.8667,11.6313,11.665,1544000.0],["2018-06-15",11.6313,11.7322,11.5641,11.5977,1092000.0],["2018-06-18",11.5977,11.7658,11.5977,11.6986,566600.0],["2018-06-19",11.6313,11.6851,11.1607,11.5977,1018400.0],["2018-06-20",11.6313,11.6313,11.3288,11.4296,769000.0],["2018-06-21",11.4296,11.4969,11.2952,11.396,700700.0],["2018-06-22",11.4296,11.6313,11.396,11.5641,544800.0],["2018-06-25",11.5641,11.7322,11.5305,11.665,346600.0],["2018-06-26",11.5977,11.7994,11.5708,11.6986,449000.0],["2018-06-27",11.6986,11.7322,11.5641,11.6313,396400.0],["2018-06-28",11.6313,11.6986,11.5977,11.6313,347100.0],["2018-06-29",11.5977,11.6986,11.5305,11.5641,352000.0],["2018-07-02",11.5977,11.6986,11.4969,11.665,241500.0],["2018-07-03",11.665,11.9003,11.6313,11.7994,181500.0],["2018-07-05",11.7994,11.8667,11.7994,11.833,271500.0],["2018-07-06",11.833,12.0684,11.833,12.0011,308100.0],["2018-07-09",11.9675,12.0213,11.6986,11.7322,390200.0],["2018-07-10",11.6986,11.833,11.6986,11.7994,427500.0],["2018-07-11",11.7658,12.0011,11.7322,11.7994,298200.0],["2018-07-12",11.8667,12.0347,11.6986,11.9339,603600.0],["2018-07-13",11.9339,12.2028,11.9339,12.0347,856600.0],["2018-07-16",12.1356,12.2028,12.0146,12.2028,364200.0],["2018-07-17",12.2028,12.3037,12.102,12.1692,400800.0],["2018-07-18",12.102,12.1692,12.0011,12.0684,245400.0],["2018-07-19",12.102,12.2364,12.102,12.2028,428900.0],["2018-07-20",12.2028,12.2364,12.0213,12.0347,422800.0],["2018-07-23",12.0347,12.1356,11.9675,12.102,344000.0],["2018-07-24",12.0684,12.102,11.9339,12.0684,297600.0],["2018-07-25",12.0347,12.1356,11.9675,12.0011,362900.0],["2018-07-26",12.0684,12.2701,12.0684,12.2028,714700.0],["2018-07-27",12.2028,12.2701,12.0347,12.1356,381100.0],["2018-07-30",12.1692,12.3709,12.1154,12.2364,467900.0],["2018-07-31",12.2364,12.5726,12.1356,12.5054,577000.0],["2018-08-01",12.5054,12.5054,12.2768,12.4045,473400.0],["2018-08-02",12.4381,12.9424,12.3037,12.6735,783200.0],["2018-08-03",12.6735,12.7071,12.3037,12.3037,686300.0],["2018-08-06",12.3709,12.6062,12.3373,12.539,628400.0],["2018-08-07",12.539,12.6735,12.4718,12.5054,424700.0],["2018-08-08",12.4381,12.6735,12.4045,12.6398,342100.0],["2018-08-09",12.6735,12.9424,12.6398,12.8415,331900.0],["2018-08-10",12.8752,12.9088,12.7743,12.7743,201700.0],["2018-08-13",12.8079,12.8752,12.7071,12.8079,336700.0],["2018-08-14",12.8079,13.1441,12.8079,13.0769,610200.0],["2018-08-15",13.1105,13.2113,13.0096,13.1777,843000.0],["2018-08-16",13.1777,13.3794,13.1441,13.3458,562700.0],["2018-08-17",13.3794,13.413,13.2449,13.3794,686100.0],["2018-08-20",13.413,13.7492,13.3727,13.682,538000.0],["2018-08-21",13.6483,13.8837,13.5475,13.6147,719300.0],["2018-08-22",13.6147,13.7492,13.4803,13.5475,265400.0],["2018-08-23",13.5811,13.6147,13.3458,13.4803,321300.0],["2018-08-24",13.4803,13.7156,13.4803,13.7156,409800.0],["2018-08-27",13.7156,13.8635,13.682,13.7828,609100.0],["2018-08-28",13.8164,13.9509,13.5475,13.5811,653300.0],["2018-08-29",13.6147,13.7156,13.5139,13.5139,401400.0],["2018-08-30",13.5475,13.7156,13.5139,13.7156,271100.0],["2018-08-31",13.6951,13.7634,13.4902,13.5585,464700.0],["2018-09-04",13.4902,13.7634,13.4902,13.7292,327600.0],["2018-09-05",13.7292,13.7975,13.5926,13.6609,435600.0],["2018-09-06",13.6609,13.7975,13.5585,13.7292,722600.0],["2018-09-07",13.6609,13.7634,13.4902,13.5243,290800.0],["2018-09-10",13.5926,13.6609,13.3536,13.456,459900.0],["2018-09-11",13.4219,13.6951,13.4219,13.5243,786300.0],["2018-09-12",13.5926,13.9,13.5585,13.7292,484300.0],["2018-09-13",13.7292,13.8317,13.456,13.7975,560300.0],["2018-09-14",13.7634,13.8317,13.6678,13.7292,446100.0],["2018-09-17",13.2853,14.0366,13.2853,13.7634,401400.0],["2018-09-18",13.8317,14.0024,13.6609,13.7975,943400.0],["2018-09-19",13.8658,13.9,13.5243,13.5243,436800.0],["2018-09-20",13.5243,13.6951,13.4902,13.6268,376200.0],["2018-09-21",13.6609,13.6951,13.5585,13.6609,984800.0],["2018-09-24",13.6951,13.7292,13.4902,13.5585,366900.0],["2018-09-25",13.0803,13.2511,12.9847,13.1145,1053400.0],["2018-09-26",13.1145,13.3194,13.0462,13.0462,1539400.0],["2018-09-27",13.0462,13.2169,13.012,13.0462,835800.0],["2018-09-28",13.1145,13.2511,12.9779,13.1486,842500.0],["2018-10-01",13.1418,13.2169,13.1077,13.1691,330200.0],["2018-10-02",13.0325,13.3194,13.012,13.2989,640100.0],["2018-10-03",13.3194,13.538,13.2853,13.3399,736700.0],["2018-10-04",13.3399,13.3877,13.2101,13.2716,971900.0],["2018-10-05",13.2716,13.4355,13.2579,13.3399,466000.0],["2018-10-08",13.3399,13.5653,13.3399,13.456,678200.0],["2018-10-09",13.4765,13.6404,13.4492,13.5585,781100.0],["2018-10-10",13.5653,13.8658,13.4287,13.4287,1086600.0],["2018-10-11",13.4355,13.6063,13.2511,13.2921,595900.0],["2018-10-12",13.3126,13.4833,13.1828,13.3536,550700.0],["2018-10-15",13.3399,13.6541,13.3057,13.4219,485000.0],["2018-10-16",13.4355,13.6678,13.3877,13.5926,544200.0],["2018-10-17",13.5926,13.6268,13.4424,13.4697,273700.0],["2018-10-18",13.456,13.5312,13.2784,13.4014,328400.0],["2018-10-19",13.3809,13.6268,13.3809,13.5107,305000.0],["2018-10-22",13.5175,13.6678,13.4902,13.5653,256200.0],["2018-10-23",13.5175,13.579,13.2374,13.3877,467200.0],["2018-10-24",13.4424,13.5653,13.2989,13.3536,365600.0],["2018-10-25",13.3536,13.4492,13.1828,13.415,389200.0],["2018-10-26",13.4287,13.4287,13.2101,13.2511,410600.0],["2018-10-29",13.2853,13.4082,13.1145,13.2033,287100.0],["2018-10-30",13.2033,13.4765,13.2033,13.3877,377800.0],["2018-10-31",13.4014,13.4902,13.2716,13.3945,604600.0],["2018-11-01",13.4014,13.4902,13.3262,13.3672,261600.0],["2018-11-02",13.4082,13.4492,13.2033,13.3126,251500.0],["2018-11-05",13.3672,13.5243,13.2989,13.456,493300.0],["2018-11-06",13.4014,13.5312,13.1691,13.3945,659800.0],["2018-11-07",13.5243,13.6199,13.374,13.456,494000.0],["2018-11-08",13.4833,13.6063,13.3194,13.5653,471100.0],["2018-11-09",13.5585,13.6268,13.4082,13.5175,399600.0],["2018-11-12",13.538,13.6404,13.3536,13.3945,672400.0],["2018-11-13",13.4765,13.4765,12.9779,13.053,890900.0],["2018-11-14",13.053,13.0803,11.4957,11.6733,3128900.0],["2018-11-15",11.6528,11.8577,11.1063,11.1815,1978000.0],["2018-11-16",11.6323,12.4997,11.5435,12.288,2122700.0],["2018-11-19",12.2539,12.65,12.2539,12.4519,675100.0],["2018-11-20",12.4451,12.5202,12.0899,12.288,597600.0],["2018-11-21",12.2743,12.411,12.1787,12.2743,396900.0],["2018-11-23",12.2539,12.37,12.1787,12.3017,204300.0],["2018-11-26",12.3631,12.4656,12.3222,12.3768,487500.0],["2018-11-27",12.3631,12.5134,12.3358,12.4451,347500.0],["2018-11-28",12.4997,12.5817,12.3085,12.4793,455300.0],["2018-11-29",12.4519,12.6227,12.3973,12.4998,380200.0],["2018-11-30",12.5144,12.7022,12.4239,12.7022,565600.0],["2018-12-03",12.7439,12.8135,12.6674,12.7161,229100.0],["2018-12-04",12.73,12.9109,12.5144,12.5909,790300.0],["2018-12-06",12.4657,12.6465,12.2361,12.6465,487400.0],["2018-12-07",12.6744,12.8274,12.6117,12.6813,586500.0],["2018-12-10",12.6604,12.6813,12.4378,12.5561,315300.0],["2018-12-11",12.6535,12.6535,12.4031,12.5074,387400.0],["2018-12-12",12.5352,12.6674,12.4587,12.5213,451900.0],["2018-12-13",12.5909,12.8274,12.5491,12.7161,377100.0],["2018-12-14",12.7161,12.8065,12.5978,12.6883,221100.0],["2018-12-17",12.6952,12.7022,12.0552,12.1248,482500.0],["2018-12-18",12.2152,12.4448,12.0274,12.0413,450000.0],["2018-12-19",12.0552,12.1596,11.8118,11.9439,473300.0],["2018-12-20",11.9648,12.0274,11.5683,11.7213,558200.0],["2018-12-21",11.7213,11.9022,11.4848,11.5405,976700.0],["2018-12-24",11.5335,11.5405,11.0953,11.137,187000.0],["2018-12-26",11.1648,11.77,11.1648,11.7561,499500.0],["2018-12-27",11.7144,11.7561,11.4083,11.6935,492200.0],["2018-12-28",11.6935,12.0274,11.6657,11.9718,465200.0],["2018-12-31",12.09,12.1318,11.9439,11.9996,417300.0],["2019-01-02",11.8605,12.0622,11.7144,11.9648,605700.0],["2019-01-03",12.0065,12.0483,11.7422,11.8257,454600.0],["2019-01-04",11.8257,12.2639,11.8187,12.2639,572100.0],["2019-01-07",11.9857,12.1387,11.4222,11.77,1579600.0],["2019-01-08",11.777,11.8396,11.1092,11.1161,2758400.0],["2019-01-09",11.1509,11.2553,11.0605,11.1857,1598800.0],["2019-01-10",11.1857,11.6866,11.1509,11.4361,1653900.0],["2019-01-11",11.4431,11.4709,11.144,11.297,1725100.0],["2019-01-14",10.4344,10.4414,9.9127,9.9475,3176100.0],["2019-01-15",9.9336,10.0031,9.3492,9.8014,2144400.0],["2019-01-16",9.8084,10.1284,9.8014,10.0031,836000.0],["2019-01-17",10.1284,10.497,10.017,10.4483,1594300.0],["2019-01-18",10.3927,10.7475,10.3927,10.6779,1404200.0],["2019-01-22",10.657,10.664,10.4692,10.5527,537500.0],["2019-01-23",10.5596,10.8866,10.5596,10.817,783800.0],["2019-01-24",10.817,12.0692,10.7753,11.2344,2216800.0],["2019-01-25",11.2274,11.2274,10.5109,10.5318,1276900.0],["2019-01-28",10.497,10.9909,10.4692,10.6083,1233300.0],["2019-01-29",10.6918,10.817,10.497,10.6292,708600.0],["2019-01-30",10.7196,10.7405,10.2814,10.2953,926400.0],["2019-01-31",10.3301,10.5666,10.3092,10.497,1089200.0],["2019-02-01",10.4483,10.5527,10.3788,10.504,673300.0],["2019-02-04",10.5736,10.6222,10.3788,10.4623,841500.0],["2019-02-05",10.4344,10.4901,9.8084,9.9058,1883900.0],["2019-02-06",9.9127,9.9614,9.8014,9.9127,1078200.0],["2019-02-07",9.9058,10.024,9.8501,10.0171,1169900.0],["2019-02-08",10.031,10.2188,10.0101,10.0379,1194800.0],["2019-02-11",10.0866,10.2188,9.8988,10.184,1772000.0],["2019-02-12",10.2257,10.2953,10.1353,10.2118,584200.0],["2019-02-13",9.864,9.9892,9.224,9.3214,4053300.0],["2019-02-14",8.4867,9.9892,8.431,9.8431,7129700.0],["2019-02-15",9.5649,10.337,9.5371,10.0936,1784100.0],["2019-02-19",10.031,10.0866,9.7527,9.9405,1402500.0],["2019-02-20",9.864,10.191,9.8292,9.8988,1507500.0],["2019-02-21",9.9057,10.0588,9.8779,10.0449,876500.0],["2019-02-22",10.0797,10.191,9.9962,10.1562,759900.0],["2019-02-25",10.1353,10.2397,10.0171,10.1144,922800.0],["2019-02-26",10.1144,10.1631,10.024,10.0866,717300.0],["2019-02-27",10.0518,10.4344,10.024,10.3162,1329800.0],["2019-02-28",10.1892,10.6335,10.02,10.57,1567300.0],["2019-03-01",10.6194,10.711,10.2316,10.2316,1312200.0],["2019-03-04",10.2598,10.4643,10.1681,10.4431,739000.0],["2019-03-05",10.4149,10.4854,10.3021,10.429,796000.0],["2019-03-06",10.5277,10.8521,10.436,10.6546,1921300.0],["2019-03-07",10.6476,10.7181,10.4572,10.4713,497500.0],["2019-03-08",10.4431,10.5066,10.3232,10.4078,461200.0],["2019-03-11",10.5418,10.7604,10.5418,10.7181,790000.0],["2019-03-12",10.7393,10.7745,10.57,10.6899,495400.0],["2019-03-13",10.704,10.7816,10.5348,10.5418,604400.0],["2019-03-14",10.5136,10.5277,10.3091,10.3585,645900.0],["2019-03-15",10.3303,10.4572,10.2527,10.3796,859200.0],["2019-03-18",10.3585,10.4713,10.3021,10.3867,304400.0],["2019-03-19",10.3655,10.3867,10.1681,10.2245,603200.0],["2019-03-20",10.2104,10.3373,10.0059,10.2175,696400.0],["2019-03-21",10.2245,10.4784,10.2245,10.4219,444100.0],["2019-03-22",10.4219,10.4501,10.3303,10.3655,599200.0],["2019-03-25",10.3232,10.4149,10.1681,10.3867,467300.0],["2019-03-26",10.4008,10.5418,10.4008,10.5348,361000.0],["2019-03-27",10.5489,10.6053,10.4995,10.5418,474900.0],["2019-03-28",10.5418,10.5912,10.5066,10.5489,385300.0],["2019-03-29",10.5559,10.6969,10.5277,10.6546,652500.0],["2019-04-01",10.6899,10.711,10.5207,10.5489,593200.0],["2019-04-02",10.57,10.6758,10.5066,10.6687,416600.0],["2019-04-03",10.704,10.8027,10.5912,10.6546,377600.0],["2019-04-04",10.6828,10.7393,10.5771,10.6899,374100.0],["2019-04-05",10.6828,10.7816,10.6264,10.6828,606200.0],["2019-04-08",10.6899,10.7322,10.5066,10.6264,888800.0],["2019-04-09",10.5841,10.6405,10.5489,10.5771,443600.0],["2019-04-10",10.5771,10.7604,10.5348,10.7252,500100.0],["2019-04-11",10.7181,10.8873,10.7181,10.8521,402100.0],["2019-04-12",10.845,11.1764,10.7393,11.1764,1096300.0],["2019-04-15",11.1976,11.3034,11.1412,11.2893,743100.0],["2019-04-16",11.2893,11.4162,11.2117,11.2399,1489800.0],["2019-04-17",11.2963,11.3175,11.1694,11.2893,633500.0],["2019-04-18",11.3104,11.3527,11.2187,11.2963,434400.0],["2019-04-22",11.3457,11.3809,11.0918,11.1482,529000.0],["2019-04-23",11.1764,11.2611,11.0354,11.113,563200.0],["2019-04-24",11.1271,11.3104,11.0495,11.2329,474600.0],["2019-04-25",11.1482,11.3245,11.0495,11.2258,420500.0],["2019-04-26",11.2752,11.3809,11.2187,11.3668,380300.0],["2019-04-29",11.3457,11.388,11.0636,11.1412,921900.0],["2019-04-30",11.1764,11.2046,11.0354,11.1905,865600.0],["2019-05-01",11.1976,11.2328,11.0213,11.0495,771500.0],["2019-05-02",11.0848,11.0848,10.8944,10.9578,806300.0],["2019-05-03",11.0072,11.2046,10.9437,11.1341,559600.0],["2019-05-06",11.0777,11.1694,10.9649,11.0213,520500.0],["2019-05-07",10.9367,11.0566,10.7181,10.979,1218000.0],["2019-05-08",11.0002,11.0425,10.9437,10.9931,1086600.0],["2019-05-09",10.9719,11.0354,10.9367,11.0213,1305800.0],["2019-05-10",11.0284,11.113,10.9226,11.0425,609000.0],["2019-05-13",10.9578,11.0636,10.7604,10.8168,1077600.0],["2019-05-14",10.8309,10.8732,10.6828,10.7816,704600.0],["2019-05-15",10.7393,10.9508,10.6969,10.9296,418300.0],["2019-05-16",10.9296,10.9931,10.8662,10.9508,731100.0],["2019-05-17",10.9014,11.0002,10.8803,10.9719,470500.0],["2019-05-20",10.9296,10.9931,10.9014,10.9649,706600.0],["2019-05-21",10.9508,11.0213,10.9296,10.979,417100.0],["2019-05-22",10.979,11.0566,10.9296,10.9437,476900.0],["2019-05-23",10.9155,10.9861,10.9014,10.9437,326200.0],["2019-05-24",10.9649,11.0566,10.9508,11.0002,273200.0],["2019-05-28",10.9931,11.0143,10.9296,10.9861,674200.0],["2019-05-29",10.9296,10.9367,10.6899,10.711,651200.0],["2019-05-30",10.704,10.7604,10.5348,10.6828,732100.0],["2019-05-31",10.6257,10.7543,10.5542,10.7186,1122200.0],["2019-06-03",10.7472,11.033,10.7472,11.0258,806200.0],["2019-06-04",11.0759,11.3974,11.0115,11.3474,672100.0],["2019-06-05",11.3474,11.3974,11.1759,11.2974,438300.0],["2019-06-06",11.326,11.5475,11.2331,11.526,603400.0],["2019-06-07",11.6118,11.8119,11.4975,11.5046,606800.0],["2019-06-10",11.4331,11.4403,11.2545,11.3688,755500.0],["2019-06-11",11.3974,11.4975,11.3402,11.476,512000.0],["2019-06-12",11.4903,11.5332,11.2902,11.4474,551100.0],["2019-06-13",11.4975,11.6332,11.326,11.4189,697200.0],["2019-06-14",11.4617,11.5403,11.3617,11.5117,349200.0],["2019-06-17",11.5046,11.6761,11.4474,11.6475,480200.0],["2019-06-18",11.6118,11.8119,11.5761,11.6761,717900.0],["2019-06-19",11.6618,11.8905,11.6618,11.8619,518800.0],["2019-06-20",11.9691,12.1834,11.8833,12.1477,498100.0],["2019-06-21",12.1191,12.1263,11.9905,12.0905,548800.0],["2019-06-24",12.1334,12.1834,12.0763,12.1263,521000.0],["2019-06-25",12.1406,12.262,12.0262,12.0691,681800.0],["2019-06-26",12.062,12.162,11.6261,11.6332,503900.0],["2019-06-27",11.6761,12.0905,11.6189,12.0763,978800.0],["2019-06-28",12.0763,12.2406,11.9691,12.0477,720300.0],["2019-07-01",12.0834,12.2335,11.9691,12.1048,474500.0],["2019-07-02",12.1334,12.2406,12.0334,12.1834,496300.0],["2019-07-03",12.1834,12.3406,12.1834,12.3121,487900.0],["2019-07-05",12.2478,12.2978,12.0405,12.2763,331200.0],["2019-07-08",12.2406,12.3406,12.2192,12.3192,540600.0],["2019-07-09",12.2906,12.4907,12.1692,12.4621,1412000.0],["2019-07-10",12.455,12.4836,12.2406,12.3335,610100.0],["2019-07-11",12.3692,12.4836,12.3121,12.3835,449000.0],["2019-07-12",12.3549,12.3978,12.0691,12.212,542800.0],["2019-07-15",12.2478,12.2763,12.1477,12.2692,454400.0],["2019-07-16",12.2906,12.3692,12.2906,12.3406,377600.0],["2019-07-17",12.3835,12.4979,12.3264,12.4264,420500.0],["2019-07-18",12.405,12.505,12.3549,12.4979,345800.0],["2019-07-19",12.5693,12.9052,12.5479,12.7622,710500.0],["2019-07-22",12.7622,12.9552,12.7265,12.898,550900.0],["2019-07-23",12.8837,13.0909,12.8051,12.9195,1545200.0],["2019-07-24",12.9337,13.0338,12.8266,13.0266,500000.0],["2019-07-25",13.0052,13.0266,12.8194,12.8623,288000.0],["2019-07-26",12.9266,12.9838,12.8623,12.898,263600.0],["2019-07-29",12.8909,12.9409,12.8051,12.9195,267900.0],["2019-07-30",12.898,13.0695,12.8694,13.0409,383900.0],["2019-07-31",13.0409,13.1553,12.8337,12.8766,635300.0],["2019-08-01",12.9123,13.0909,12.8266,12.9052,432400.0],["2019-08-02",12.8837,13.0338,12.7694,12.9909,452700.0],["2019-08-05",12.8623,12.9409,12.5407,12.605,871600.0],["2019-08-06",12.2763,12.4836,12.1191,12.1906,1367100.0],["2019-08-07",12.062,12.1263,11.769,12.0477,1086700.0],["2019-08-08",12.062,12.3406,11.9333,12.2906,480300.0],["2019-08-09",12.2692,12.5765,12.2478,12.4335,397600.0],["2019-08-12",12.4121,12.4836,12.1692,12.3907,616200.0],["2019-08-13",12.3335,12.8266,12.3335,12.798,508100.0],["2019-08-14",12.6908,12.7408,12.505,12.5479,1061000.0],["2019-08-15",12.5836,12.6336,12.405,12.555,439700.0],["2019-08-16",12.5836,12.8337,12.5836,12.7908,568200.0],["2019-08-19",12.8623,12.948,12.4407,12.5193,804500.0],["2019-08-20",12.505,12.5907,12.3978,12.5907,315300.0],["2019-08-21",12.6551,12.6694,12.5407,12.6193,291000.0],["2019-08-22",12.5979,12.748,12.5622,12.7122,287900.0],["2019-08-23",12.6836,12.8408,12.3764,12.4264,706100.0],["2019-08-26",12.5121,12.5836,12.455,12.4907,627200.0],["2019-08-27",12.5622,12.7051,12.3764,12.3835,520800.0],["2019-08-28",12.3978,12.5765,12.3907,12.5479,281700.0],["2019-08-29",12.6122,12.8123,12.6122,12.6836,288400.0],["2019-08-30",12.7415,12.8137,12.6331,12.7921,235200.0],["2019-09-03",12.7415,12.8643,12.662,12.8137,329400.0],["2019-09-04",12.8788,12.9294,12.792,12.8571,255400.0],["2019-09-05",12.8715,13.0089,12.8065,12.8788,236100.0],["2019-09-06",12.9221,12.9655,12.7126,12.7126,181400.0],["2019-09-09",12.6981,12.8354,12.6403,12.6981,429500.0],["2019-09-10",12.6981,12.9944,12.6475,12.9727,297200.0],["2019-09-11",13.045,13.3919,12.9077,13.3196,811900.0],["2019-09-12",13.3269,13.428,13.1245,13.1895,519900.0],["2019-09-13",13.2185,13.269,13.0305,13.1462,363700.0],["2019-09-16",13.204,13.3052,12.9583,12.9727,499100.0],["2019-09-17",12.9366,13.1751,12.8643,13.1534,379600.0],["2019-09-18",13.2257,13.3052,13.0667,13.1317,397500.0],["2019-09-19",13.1534,13.204,13.045,13.0884,313600.0],["2019-09-20",13.1173,13.1245,12.9655,13.045,599700.0],["2019-09-23",13.0089,13.0305,12.8715,12.9149,335700.0],["2019-09-24",12.9655,12.98,12.727,12.7776,993300.0],["2019-09-25",12.7848,13.0305,12.7415,13.0161,364300.0],["2019-09-26",13.0016,13.2401,12.9438,13.1823,319800.0],["2019-09-27",13.2112,13.2618,13.0305,13.1534,296500.0],["2019-09-30",13.1173,13.2401,13.0161,13.1895,453300.0],["2019-10-01",13.1895,13.2763,13.0378,13.0811,370100.0],["2019-10-02",13.0233,13.1173,12.98,13.0522,399200.0],["2019-10-03",13.0233,13.3702,13.0016,13.3702,397000.0],["2019-10-04",13.3702,13.9628,13.3702,13.9484,1024000.0],["2019-10-07",13.9773,14.0785,13.8328,14.0207,813700.0],["2019-10-08",13.9918,14.0279,13.8038,13.8906,580000.0],["2019-10-09",13.9701,13.9845,13.8039,13.905,317200.0],["2019-10-10",13.9123,13.9412,13.8039,13.9123,623200.0],["2019-10-11",13.9918,14.1002,13.9267,14.0207,576400.0],["2019-10-14",13.9628,14.0713,13.8617,13.9556,756500.0],["2019-10-15",13.9267,14.0713,13.8689,14.0207,844400.0],["2019-10-16",14.0279,14.0929,13.8978,14.0207,878600.0],["2019-10-17",14.0351,14.2013,14.0134,14.1652,435500.0],["2019-10-18",14.1363,14.3965,14.1074,14.3892,379600.0],["2019-10-21",14.4543,14.5266,14.382,14.4977,272700.0],["2019-10-22",14.5266,14.6639,14.4471,14.5193,579500.0],["2019-10-23",14.5049,14.7434,14.4543,14.7,1535500.0],["2019-10-24",14.7434,14.7651,14.4832,14.5627,315000.0],["2019-10-25",14.5627,14.6277,13.7749,13.9701,1198100.0],["2019-10-28",13.3485,13.4064,12.2717,12.3151,1835900.0],["2019-10-29",12.2789,12.886,12.25,12.6836,664000.0],["2019-10-30",12.7125,13.2979,12.7053,13.1173,1021700.0],["2019-10-31",13.1245,13.1606,12.8932,13.1028,611500.0],["2019-11-01",13.11,13.4136,13.0667,13.4064,692900.0],["2019-11-04",13.4714,13.6449,13.4425,13.587,567200.0],["2019-11-05",13.7099,13.8255,13.5364,13.6882,432900.0],["2019-11-06",13.7966,13.8617,13.4786,13.7822,621100.0],["2019-11-07",13.9339,14.3748,13.7171,14.0568,869500.0],["2019-11-08",14.0496,14.1797,13.84,14.0929,493700.0],["2019-11-11",14.0713,14.2519,14.0713,14.1652,406300.0],["2019-11-12",14.1508,14.2881,14.0929,14.2158,373600.0],["2019-11-13",14.1869,14.2664,13.9484,13.9773,487400.0],["2019-11-14",13.9918,14.3603,13.9918,14.3603,390800.0],["2019-11-15",14.4109,14.4832,14.223,14.2736,442700.0],["2019-11-18",14.2664,14.3097,14.0496,14.1291,574800.0],["2019-11-19",14.1869,14.223,14.0713,14.0713,478000.0],["2019-11-20",14.0207,14.1797,13.9339,14.0207,704400.0],["2019-11-21",14.064,14.1652,13.8978,13.9123,339800.0],["2019-11-22",13.9484,14.1218,13.905,13.9484,452000.0],["2019-11-25",14.0207,14.1074,13.8833,13.9845,730400.0],["2019-11-26",14.0207,14.3676,14.0207,14.2881,690100.0],["2019-11-27",14.3531,14.4687,14.2808,14.4182,462700.0],["2019-11-29",14.4036,14.5934,14.3525,14.4766,188100.0],["2019-12-02",14.4255,14.4839,14.0604,14.0896,599200.0],["2019-12-03",13.6078,14.0166,13.5421,13.9509,2849100.0],["2019-12-04",14.1261,14.5861,14.0093,14.0166,1087000.0],["2019-12-05",14.0385,14.1626,13.9801,14.148,683600.0],["2019-12-06",14.1699,14.3379,14.0312,14.0531,601800.0],["2019-12-09",14.148,14.4474,14.0604,14.2867,823800.0],["2019-12-10",14.2649,14.4766,14.1845,14.4109,458900.0],["2019-12-11",14.4328,14.4693,14.2211,14.3306,424100.0],["2019-12-12",14.3014,14.4109,14.1699,14.2064,395500.0],["2019-12-13",14.2064,14.2721,13.9947,14.1115,547100.0],["2019-12-16",14.1772,14.3744,14.0458,14.3598,707000.0],["2019-12-17",14.3744,14.4036,14.1042,14.1334,498100.0],["2019-12-18",14.1261,14.2283,13.9655,14.1991,527600.0],["2019-12-19",14.2064,14.4401,14.2064,14.3378,375900.0],["2019-12-20",14.316,14.7759,14.316,14.5934,1557500.0],["2019-12-23",14.6007,14.6007,14.4255,14.4912,252800.0],["2019-12-24",14.5204,14.5277,14.316,14.3671,142700.0],["2019-12-26",14.3817,14.5496,14.3306,14.4912,233800.0],["2019-12-27",14.5131,14.6372,14.4109,14.6153,249000.0],["2019-12-30",14.608,14.7686,14.5642,14.6737,561300.0],["2019-12-31",14.6591,14.7978,14.5642,14.5642,388200.0],["2020-01-02",14.6226,14.6956,14.5496,14.6372,317900.0],["2020-01-03",14.5277,14.681,14.5277,14.608,773100.0],["2020-01-06",14.6153,14.8124,14.608,14.6518,289000.0],["2020-01-07",14.608,14.6956,14.5496,14.5861,810800.0],["2020-01-08",14.608,14.8854,14.4839,14.7467,1150300.0],["2020-01-09",14.8051,14.8854,14.6372,14.8051,848400.0],["2020-01-10",14.8051,14.8416,14.6664,14.681,352600.0],["2020-01-13",14.6299,14.8489,14.5934,14.7102,1126300.0],["2020-01-14",14.7686,15.1336,14.7102,15.1263,563300.0],["2020-01-15",15.192,15.6811,15.1336,15.6738,790100.0],["2020-01-16",15.6519,15.8344,15.5935,15.776,472000.0],["2020-01-17",15.8052,15.9366,15.6373,15.776,532900.0],["2020-01-21",15.7906,15.9804,15.6373,15.8271,802700.0],["2020-01-22",15.8636,15.9001,15.3453,15.4913,849300.0],["2020-01-23",15.5497,15.5716,15.3307,15.4694,1042900.0],["2020-01-24",15.5059,15.703,15.4402,15.5497,505400.0],["2020-01-27",15.4767,15.6519,15.3818,15.4986,395000.0],["2020-01-28",15.5424,15.6227,15.4548,15.5789,508300.0],["2020-01-29",15.5643,15.7176,15.5059,15.6592,405200.0],["2020-01-30",15.557,15.7249,15.484,15.7249,331000.0],["2020-01-31",15.8198,15.8198,15.4475,15.4548,590700.0],["2020-02-03",15.4767,15.7614,15.4621,15.7103,415200.0],["2020-02-04",15.7322,15.776,15.5497,15.557,418800.0],["2020-02-05",15.5935,15.9585,15.5497,15.9074,568000.0],["2020-02-06",16.0315,16.0388,15.7687,15.7833,311600.0],["2020-02-07",15.7614,15.8782,15.703,15.7468,332500.0],["2020-02-10",15.7395,15.7614,15.5643,15.6081,535200.0],["2020-02-11",15.6884,15.9877,15.6738,15.8928,1084700.0],["2020-02-12",15.9512,16.2213,15.7906,16.0607,733300.0],["2020-02-13",16.0607,16.1775,15.9804,16.0534,670900.0],["2020-02-14",16.0607,16.1483,15.9512,16.0607,423100.0],["2020-02-18",16.0899,16.3162,15.9877,16.2505,612200.0],["2020-02-19",16.4038,16.9441,16.2578,16.8711,814700.0],["2020-02-20",16.8419,16.966,16.5353,16.7908,450900.0],["2020-02-21",16.7981,16.8492,16.5426,16.6959,475800.0],["2020-02-24",16.4696,16.4915,16.1264,16.3746,510100.0],["2020-02-25",16.3965,16.4477,15.6373,15.7176,839800.0],["2020-02-26",15.703,15.9512,15.5205,15.5862,537100.0],["2020-02-27",14.9657,16.1337,14.0604,15.5132,1735600.0],["2020-02-28",15.0118,15.5353,14.7833,15.5132,1552200.0],["2020-03-02",15.4837,15.9556,15.174,15.9187,809300.0],["2020-03-03",15.9261,16.1473,15.3363,15.5501,650100.0],["2020-03-04",15.7344,16.1473,15.6312,16.0809,496600.0],["2020-03-05",15.786,16.2505,15.727,15.9187,858000.0],["2020-03-06",15.6975,16.28,15.3584,16.2579,1452800.0],["2020-03-09",15.5648,16.1252,15.2404,15.8376,1787400.0],["2020-03-10",16.1621,16.7961,15.3584,16.2063,1926300.0],["2020-03-11",15.8008,16.2284,15.5501,15.7344,1393400.0],["2020-03-12",14.9897,14.9897,12.9326,13.9427,1865000.0],["2020-03-13",14.5178,14.7759,13.4487,14.7759,1353500.0],["2020-03-16",13.1538,13.2718,11.8856,12.2469,1221600.0],["2020-03-17",12.5566,14.4146,12.3059,14.2155,1446900.0],["2020-03-18",13.5003,13.8469,12.2026,12.8146,1098800.0],["2020-03-19",12.9252,14.0976,12.21,13.5741,990500.0],["2020-03-20",13.6625,15.469,13.3676,14.4736,1931400.0],["2020-03-23",14.3187,14.4736,12.6966,13.5741,1088800.0],["2020-03-24",14.1418,14.6432,13.5593,13.928,956500.0],["2020-03-25",13.9132,14.2155,13.3013,13.633,869600.0],["2020-03-26",13.8321,14.9971,13.6625,14.916,942300.0],["2020-03-27",14.3556,14.739,13.4856,13.8764,679500.0],["2020-03-30",13.8395,14.4146,13.6404,14.0312,618500.0],["2020-03-31",13.8321,14.186,13.6257,13.8616,899500.0],["2020-04-01",13.2718,13.434,12.8883,13.198,790600.0],["2020-04-02",13.2349,13.6994,12.6155,13.1169,1474500.0],["2020-04-03",12.9473,13.6404,12.9473,13.5446,919600.0],["2020-04-06",13.987,14.3999,13.8985,14.2671,740500.0],["2020-04-07",14.5989,14.6653,13.9427,14.0386,941300.0],["2020-04-08",14.127,14.3777,13.928,14.186,645600.0],["2020-04-09",14.4367,15.1151,14.3114,14.7685,1060200.0],["2020-04-13",14.5399,14.739,14.1123,14.4662,480500.0],["2020-04-14",14.7685,14.9897,14.5178,14.7169,410900.0],["2020-04-15",14.2966,14.3556,13.7436,14.0091,1418300.0],["2020-04-16",14.0459,14.186,13.7141,14.0828,597900.0],["2020-04-17",14.3999,14.5768,14.0607,14.5105,476300.0],["2020-04-20",14.2966,14.3999,14.0386,14.127,452400.0],["2020-04-21",13.8837,14.304,13.81,14.1197,784100.0],["2020-04-22",14.4883,14.8201,14.0828,14.5621,682900.0],["2020-04-23",14.422,15.0118,14.422,14.8201,837600.0],["2020-04-24",14.8865,15.0413,14.5989,14.8717,513400.0],["2020-04-27",15.034,15.1519,14.916,14.9676,635300.0],["2020-04-28",15.1151,15.6459,15.1151,15.3215,526500.0],["2020-04-29",15.4837,15.6386,14.7464,15.0266,876300.0],["2020-04-30",14.975,14.975,14.4883,14.7685,791000.0],["2020-05-01",14.5473,14.6284,14.2008,14.3777,679600.0],["2020-05-04",14.2303,14.5399,14.0902,14.5252,391100.0],["2020-05-05",14.8128,15.0634,14.6948,14.975,446600.0],["2020-05-06",15.0413,15.0413,14.5473,14.6284,691700.0],["2020-05-07",14.8275,15.1593,14.5547,15.0708,507100.0],["2020-05-08",15.3141,15.5869,15.2183,15.4985,529400.0],["2020-05-11",15.3289,16.0809,15.2404,15.845,960900.0],["2020-05-12",15.8303,15.9777,15.3952,15.4837,971600.0],["2020-05-13",15.3657,15.5058,15.0045,15.2109,689600.0],["2020-05-14",14.9823,15.1372,14.6432,15.1151,682400.0],["2020-05-15",15.1298,15.1814,14.9086,15.0118,605700.0],["2020-05-18",15.4837,15.6312,15.3289,15.4321,652100.0],["2020-05-19",15.4321,15.6238,15.2257,15.2478,1315200.0],["2020-05-20",15.4763,15.5353,15.3141,15.4616,755400.0],["2020-05-21",15.3952,15.5796,15.2478,15.5058,585500.0],["2020-05-22",15.5353,15.6091,15.3068,15.6017,524900.0],["2020-05-26",15.9482,15.9482,15.5058,15.6312,1028900.0],["2020-05-27",15.8597,15.9482,15.2035,15.8597,873300.0],["2020-05-28",15.9777,16.3464,15.727,16.0293,806800.0],["2020-05-29",15.9549,16.4388,15.9549,16.3122,977300.0],["2020-06-01",16.2601,16.6473,16.1633,16.4239,892000.0],["2020-06-02",16.5579,16.7217,16.3122,16.5728,529900.0],["2020-06-03",16.6994,16.9004,16.6771,16.7515,595000.0],["2020-06-04",16.5877,17.0344,16.4686,17.0195,1022900.0],["2020-06-05",17.2727,17.5556,17.0046,17.0642,483200.0],["2020-06-08",17.1014,17.5332,17.0046,17.4216,433500.0],["2020-06-09",17.2131,17.2578,16.8855,17.161,634500.0],["2020-06-10",17.1833,17.3695,16.8483,17.1312,818900.0],["2020-06-11",16.7515,16.9525,16.4165,16.4909,649900.0],["2020-06-12",16.893,17.0344,16.2601,16.4984,1022500.0],["2020-06-15",16.1857,16.9972,16.1485,16.9153,649200.0],["2020-06-16",17.3099,18.114,16.826,17.7566,1395400.0],["2020-06-17",17.8906,17.8906,17.4439,17.63,825500.0],["2020-06-18",17.4662,17.9948,17.4513,17.7268,449700.0],["2020-06-19",18.0097,18.114,17.5556,17.6524,847600.0],["2020-06-22",17.63,18.6798,17.5556,18.4267,1508400.0],["2020-06-23",18.6053,18.6053,17.4737,17.5705,829700.0],["2020-06-24",17.3173,17.429,16.9972,17.2652,595100.0],["2020-06-25",17.2131,17.2503,16.9376,17.2429,419900.0],["2020-06-26",17.1163,17.228,16.8111,16.9079,1059400.0],["2020-06-29",16.9525,17.1461,16.7738,17.1238,327100.0],["2020-06-30",17.0791,17.2652,17.0195,17.1684,347800.0],["2020-07-01",16.826,17.1759,16.826,17.1014,532200.0],["2020-07-02",17.3843,17.3992,17.1535,17.2801,528900.0],["2020-07-06",17.5258,17.6449,17.0493,17.1684,403200.0],["2020-07-07",17.027,17.2429,16.8706,17.1312,529800.0],["2020-07-08",17.0865,17.2205,16.9004,17.094,483100.0],["2020-07-09",17.0865,17.1387,16.4686,16.5356,716200.0],["2020-07-10",16.5207,16.9674,16.4239,16.8111,397400.0],["2020-07-13",16.893,17.2727,16.7738,16.9227,443800.0],["2020-07-14",16.9451,17.3322,16.7962,17.3248,322600.0],["2020-07-15",17.5481,17.7789,17.362,17.4886,481900.0],["2020-07-16",17.5407,17.6002,17.2727,17.3769,472600.0],["2020-07-17",17.4216,17.63,17.3918,17.5779,373200.0],["2020-07-20",17.4811,17.563,17.1908,17.3694,243400.0],["2020-07-21",17.5928,17.8981,17.5184,17.8162,483000.0],["2020-07-22",17.7417,18.2554,17.6896,18.1735,364600.0],["2020-07-23",18.2405,18.65,18.1884,18.3299,404500.0],["2020-07-24",18.2926,18.3448,17.8683,17.9874,370700.0],["2020-07-27",18.0023,18.1586,17.5854,17.8162,307100.0],["2020-07-28",17.697,18.0544,17.6896,17.8683,341500.0],["2020-07-29",17.9055,18.2703,17.8236,18.2405,425100.0],["2020-07-30",18.0991,18.2331,17.9353,18.1363,444500.0],["2020-07-31",18.1065,18.2926,17.9278,18.2703,478700.0],["2020-08-03",18.2703,18.449,18.0842,18.3522,311300.0],["2020-08-04",18.3448,18.6202,18.2554,18.5756,345000.0],["2020-08-05",18.7319,19.2307,18.6426,19.1861,802100.0],["2020-08-06",19.5658,19.5955,18.7617,19.1861,438300.0],["2020-08-07",19.1861,20.139,19.1786,20.0125,529700.0],["2020-08-10",20.0571,20.1539,19.7519,19.9008,840500.0],["2020-08-11",19.9752,20.1911,19.6179,19.7296,745700.0],["2020-08-12",19.8189,20.1465,19.7593,19.8114,496000.0],["2020-08-13",19.7817,19.9603,19.6477,19.7147,506000.0],["2020-08-14",19.7668,19.8636,19.4615,19.536,447400.0],["2020-08-17",19.5136,19.67,19.3275,19.4466,622500.0],["2020-08-18",19.4839,19.5806,19.0744,19.4243,565800.0],["2020-08-19",19.3945,19.6402,19.2977,19.3499,546100.0],["2020-08-20",19.2456,19.3871,19.0223,19.1637,476300.0],["2020-08-21",19.0893,19.2531,18.9329,19.1861,971400.0],["2020-08-24",19.335,19.335,19.0297,19.1712,543500.0],["2020-08-25",19.2903,19.3126,18.9627,19.0446,847200.0],["2020-08-26",19.0372,19.0372,18.7319,18.851,342400.0],["2020-08-27",18.9478,19.4317,18.9478,19.3722,383200.0],["2020-08-28",19.3871,19.469,18.9627,19.0669,556500.0],["2020-08-31",19.1672,19.4687,19.1672,19.2275,555000.0],["2020-09-01",19.1144,19.1672,18.6094,18.8205,482200.0],["2020-09-02",18.7903,19.039,18.7451,18.9863,466200.0],["2020-09-03",18.926,18.9938,18.2476,18.3758,394100.0],["2020-09-04",18.3758,18.3908,17.5844,18.014,389700.0],["2020-09-08",18.1195,18.1647,17.5844,17.5844,343400.0],["2020-09-09",17.6447,17.916,17.5316,17.7577,277300.0],["2020-09-10",17.7502,17.7653,17.3733,17.3884,290400.0],["2020-09-11",17.4336,17.4939,17.102,17.4562,640400.0],["2020-09-14",17.6447,18.4587,17.5618,18.4436,732900.0],["2020-09-15",18.519,19.0014,18.519,18.6546,644400.0],["2020-09-16",18.6622,19.6797,18.6471,19.3707,1089200.0],["2020-09-17",19.2727,19.6194,19.0315,19.3405,886900.0],["2020-09-18",19.5214,19.5365,19.0164,19.431,2822600.0],["2020-09-21",19.2652,19.2878,18.3004,18.5793,918800.0],["2020-09-22",18.5642,18.828,18.4964,18.7376,521200.0],["2020-09-23",18.6697,18.8883,18.3456,18.3682,416100.0],["2020-09-24",18.3833,18.421,18.0441,18.2929,499900.0],["2020-09-25",18.1346,18.7602,18.1346,18.73,372700.0],["2020-09-28",18.8431,18.9411,18.6471,18.7526,356000.0],["2020-09-29",18.8355,19.4385,18.7376,19.4234,497500.0],["2020-09-30",19.5591,20.441,19.5214,20.3204,1069400.0],["2020-10-01",20.4787,20.554,20.1093,20.4787,717300.0],["2020-10-02",20.147,20.9007,20.1169,20.7801,670500.0],["2020-10-05",20.946,21.7072,20.9309,21.6922,794800.0],["2020-10-06",21.8128,23.079,21.7901,22.378,1421000.0],["2020-10-07",22.476,22.8981,22.2348,22.5589,1257200.0],["2020-10-08",22.8303,23.2071,22.5815,23.1845,544300.0],["2020-10-09",23.3127,23.3654,22.8529,23.1695,553900.0],["2020-10-12",23.2071,23.3277,22.4007,22.5966,744000.0],["2020-10-13",22.4534,22.5137,22.1519,22.265,586600.0],["2020-10-14",22.3554,22.5891,22.0916,22.265,470900.0],["2020-10-15",21.956,22.5514,21.9032,22.3931,541300.0],["2020-10-16",22.5137,22.7097,22.2801,22.363,878700.0],["2020-10-19",22.476,22.4986,22.0389,22.0464,989800.0],["2020-10-20",22.2575,22.6871,22.1595,22.6418,1178600.0],["2020-10-21",22.6871,23.0187,22.0766,22.1293,549000.0],["2020-10-22",22.0615,22.3554,21.9333,22.1896,993400.0],["2020-10-23",22.2348,22.5966,22.0238,22.5589,497300.0],["2020-10-26",22.265,22.378,21.8655,21.8957,430500.0],["2020-10-27",21.8203,21.956,21.5037,21.7826,691200.0],["2020-10-28",21.4811,21.8203,21.1495,21.466,474600.0],["2020-10-29",21.3681,21.8504,20.9309,21.7148,474200.0],["2020-10-30",21.6394,21.9258,20.961,21.2248,579000.0],["2020-11-02",21.2851,22.1745,21.2324,22.0766,525000.0],["2020-11-03",22.4157,22.77,22.1369,22.363,667600.0],["2020-11-04",22.0916,22.5966,21.3605,21.4585,656500.0],["2020-11-05",21.6695,22.574,21.2324,22.5514,556700.0],["2020-11-06",22.6645,22.8378,22.1821,22.2499,479300.0],["2020-11-09",23.7724,24.7146,22.0615,22.0841,877200.0],["2020-11-10",22.3404,23.2599,22.2725,22.883,545500.0],["2020-11-11",22.9509,23.2976,22.8529,23.0941,722200.0],["2020-11-12",23.1393,23.3654,22.2876,22.5137,589200.0],["2020-11-13",22.7097,22.9056,22.4685,22.4986,556300.0],["2020-11-16",23.0564,23.0564,22.1218,22.3856,439300.0],["2020-11-17",22.1595,22.5212,22.0464,22.1142,357700.0],["2020-11-18",22.2348,22.3554,21.8655,21.8881,360900.0],["2020-11-19",21.858,22.1369,21.7298,21.9032,340200.0],["2020-11-20",21.971,22.3328,21.8881,22.0313,478100.0],["2020-11-23",22.2273,22.2951,21.971,22.0464,419600.0],["2020-11-24",22.3554,22.6192,22.2499,22.378,554100.0],["2020-11-25",22.378,22.4383,21.8203,22.0992,499700.0],["2020-11-27",22.0992,22.3479,22.0615,22.2424,258600.0],["2020-11-30",22.5075,22.5075,22.058,22.3018,469000.0],["2020-12-01",22.477,22.6828,22.1799,22.538,784700.0],["2020-12-02",22.477,22.6675,22.2104,22.4999,616500.0],["2020-12-03",22.5609,22.7132,22.2789,22.3932,1052700.0],["2020-12-04",22.3932,22.8352,22.2866,22.8199,375100.0],["2020-12-07",22.858,23.5361,22.858,23.498,654200.0],["2020-12-08",23.62,23.9628,23.4066,23.7114,1840600.0],["2020-12-09",23.8485,23.9247,22.9037,23.1552,565400.0],["2020-12-10",23.018,23.1704,22.6218,23.1476,387000.0],["2020-12-11",23.0485,23.559,22.9799,23.5209,459200.0],["2020-12-14",23.8714,24.0619,23.1857,23.2466,530400.0],["2020-12-15",23.0866,23.7952,22.9723,23.78,585500.0],["2020-12-16",23.9247,23.94,23.658,23.7419,520800.0],["2020-12-17",23.7723,24.26,23.6733,24.1076,1151800.0],["2020-12-18",24.3133,24.5876,23.9857,24.519,3386600.0],["2020-12-21",24.0847,24.2524,23.7114,24.2143,1399200.0],["2020-12-22",24.3819,25.0905,24.3362,24.7857,1020600.0],["2020-12-23",25.1362,25.3191,24.9838,25.0752,1022600.0],["2020-12-24",25.1819,25.4334,24.8695,24.8924,346200.0],["2020-12-28",25.1819,25.3876,24.519,24.679,572400.0],["2020-12-29",24.7171,24.839,24.0466,24.2066,736100.0],["2020-12-30",24.3133,24.6486,24.0695,24.4809,729400.0],["2020-12-31",24.4352,24.5114,24.0847,24.3285,972900.0],["2021-01-04",24.5647,25.5248,24.3819,25.5019,1146800.0],["2021-01-05",25.54,25.761,25.0981,25.5934,732000.0],["2021-01-06",25.9362,27.8182,25.9058,27.2849,2054500.0],["2021-01-07",27.6277,28.3668,27.2544,27.8258,1057400.0],["2021-01-08",27.902,28.1306,26.8506,27.2544,812300.0],["2021-01-11",26.9877,27.1401,26.1953,26.5153,1313200.0],["2021-01-12",26.6905,26.9191,26.0277,26.4543,1649300.0],["2021-01-13",26.561,27.1934,26.2867,26.5077,571700.0],["2021-01-14",26.561,26.6067,25.7991,26.1572,783200.0],["2021-01-15",25.86,26.1953,25.3191,25.7381,1209200.0],["2021-01-19",25.9819,26.2715,25.6315,25.7457,614400.0],["2021-01-20",25.86,26.5534,25.6467,26.2867,616500.0],["2021-01-21",26.462,27.1477,26.1724,26.8582,853600.0],["2021-01-22",26.6677,26.8506,26.1724,26.7515,675000.0],["2021-01-25",26.6753,26.9572,25.9896,26.7058,913400.0],["2021-01-26",26.6677,26.7667,25.121,25.1286,679200.0],["2021-01-27",24.6486,24.6943,23.4676,23.5361,1293900.0],["2021-01-28",23.9171,24.5343,23.6657,24.0847,1187400.0],["2021-01-29",24.0847,24.3133,23.5285,23.6047,766200.0],["2021-02-01",23.7342,23.8942,23.2695,23.8104,492100.0],["2021-02-02",24.0009,24.42,23.6961,24.1685,641600.0],["2021-02-03",24.199,24.7019,23.8104,24.1914,806500.0],["2021-02-04",24.2371,24.3819,23.8333,24.3057,558100.0],["2021-02-05",24.5495,24.9076,24.4124,24.7095,670200.0],["2021-02-08",24.8619,25.0143,24.4733,24.5724,732800.0],["2021-02-09",24.5724,24.8467,24.1533,24.5419,517300.0],["2021-02-10",24.7933,24.9076,24.2219,24.6714,462900.0],["2021-02-11",24.7324,24.8009,24.0543,24.4733,379300.0],["2021-02-12",24.3209,24.8467,24.2828,24.8086,518600.0],["2021-02-16",24.8771,24.9305,24.0695,24.2752,639700.0],["2021-02-17",24.2752,24.3666,23.8942,24.1152,762300.0],["2021-02-18",23.9552,24.1762,23.719,23.8409,460600.0],["2021-02-19",23.8942,24.2752,23.6809,24.1457,597400.0],["2021-02-22",23.9628,24.1076,22.4923,22.5761,951100.0],["2021-02-23",22.2942,22.5685,21.8446,22.157,1011200.0],["2021-02-24",22.1875,22.4542,21.9894,22.2485,1454900.0],["2021-02-25",22.1037,22.317,21.3875,21.4332,1011300.0],["2021-02-26",21.4594,21.7138,21.0046,21.1665,1042600.0],["2021-03-01",21.6984,22.4229,21.4132,22.2071,850800.0],["2021-03-02",22.3767,22.3998,21.8911,21.9296,988900.0],["2021-03-03",21.8448,22.0144,21.3284,21.5827,858500.0],["2021-03-04",21.444,22.0298,20.5653,21.1048,1498700.0],["2021-03-05",21.4055,21.4055,20.1953,20.9584,1363600.0],["2021-03-08",21.02,21.8679,20.7734,21.1896,1089900.0],["2021-03-09",21.814,22.3613,21.5519,22.0375,868800.0],["2021-03-10",22.0838,22.6465,21.7909,21.8294,575000.0],["2021-03-11",22.0067,22.2225,21.5827,22.0761,720900.0],["2021-03-12",21.9681,22.1531,21.5827,22.0144,1281100.0],["2021-03-15",21.9142,22.2225,21.8294,22.2225,1056500.0],["2021-03-16",22.1608,22.2688,21.6675,21.8294,950400.0],["2021-03-17",21.5827,21.5827,20.5113,20.7657,1578500.0],["2021-03-18",20.7657,20.8273,20.0411,20.1182,1313400.0],["2021-03-19",20.1644,20.6578,19.887,20.4496,4394600.0],["2021-03-22",20.6269,20.7657,20.1182,20.4651,1025700.0],["2021-03-23",20.3957,20.519,20.2184,20.2955,916500.0],["2021-03-24",20.2492,20.4419,19.9486,19.9486,872700.0],["2021-03-25",20.1644,20.9044,19.964,20.7965,968500.0],["2021-03-26",20.7426,21.2205,20.6038,21.1588,892600.0],["2021-03-29",21.1511,21.4209,21.0432,21.1665,923000.0],["2021-03-30",21.1819,21.5519,21.0663,21.4363,645400.0],["2021-03-31",21.7061,21.9296,21.5519,21.6906,1155700.0],["2021-04-01",21.8911,22.2533,21.6829,22.2456,766800.0],["2021-04-05",22.4923,22.4923,21.5211,21.7292,1092200.0],["2021-04-06",21.6444,22.2533,21.5288,22.1223,688400.0],["2021-04-07",22.0298,22.0838,21.6829,21.9065,709000.0],["2021-04-08",21.9681,22.3073,21.8294,22.1917,811200.0],["2021-04-09",22.1146,22.2533,22.0452,22.1146,560700.0],["2021-04-12",22.1146,22.1146,21.629,21.6906,604800.0],["2021-04-13",21.6521,22.0144,21.4286,21.9913,694200.0],["2021-04-14",22.0221,22.3921,21.8834,21.9604,438900.0],["2021-04-15",22.0529,22.2225,21.9296,22.1377,417700.0],["2021-04-16",22.3458,22.3458,21.8371,22.1608,742600.0],["2021-04-19",22.0144,22.2611,21.7369,22.0452,1201700.0],["2021-04-20",21.9913,22.3844,21.5211,21.8834,1060600.0],["2021-04-21",21.9142,22.0992,21.7446,21.9913,633200.0],["2021-04-22",22.13,22.4306,21.9296,22.1069,831200.0],["2021-04-23",22.3458,22.5154,22.1223,22.4152,559500.0],["2021-04-26",22.5231,22.6619,22.2842,22.4692,400800.0],["2021-04-27",22.5385,22.5848,22.3381,22.3844,498200.0],["2021-04-28",22.315,22.4923,22.0915,22.3998,560600.0],["2021-04-29",22.5771,22.6927,22.2688,22.5,437800.0],["2021-04-30",22.315,22.5848,22.0992,22.1146,669600.0],["2021-05-03",22.2225,22.2765,21.76,22.0067,619700.0],["2021-05-04",21.8679,21.9373,21.6984,21.9296,674500.0],["2021-05-05",21.9296,21.9296,21.2127,21.3207,695100.0],["2021-05-06",21.074,21.1511,20.3494,21.074,902100.0],["2021-05-07",21.205,21.3207,20.5267,20.5576,1166000.0],["2021-05-10",20.4805,20.6346,19.9178,19.9255,1115600.0],["2021-05-11",19.6403,19.9563,19.2163,19.5324,1124900.0],["2021-05-12",19.3859,19.8176,19.2549,19.3011,1012100.0],["2021-05-13",19.5709,19.964,19.3859,19.6326,624000.0],["2021-05-14",19.7251,20.4342,19.7251,20.3263,1226400.0],["2021-05-17",20.1336,20.3417,19.6942,19.8561,585800.0],["2021-05-18",19.7867,20.1567,19.7174,19.7328,477100.0],["2021-05-19",19.6557,20.0797,19.4245,19.9949,712400.0],["2021-05-20",20.0334,20.4034,20.0103,20.3109,526200.0],["2021-05-21",20.5113,20.6269,20.334,20.573,451900.0],["2021-05-24",20.7426,20.7888,20.4574,20.5807,370000.0],["2021-05-25",20.7117,20.7503,20.388,20.5421,629400.0],["2021-05-26",20.5807,20.7965,20.4034,20.7734,594500.0],["2021-05-27",20.8505,21.1202,20.7734,20.9815,1157100.0],["2021-05-28",20.9729,21.1056,20.614,20.9339,585200.0],["2021-06-01",21.1134,21.2148,20.7154,20.8481,546800.0],["2021-06-02",20.8481,20.9807,20.575,20.5828,508800.0],["2021-06-03",20.4111,20.7623,20.3019,20.653,519000.0],["2021-06-04",20.731,20.8559,20.6062,20.6764,465500.0],["2021-06-07",20.7076,21.1524,20.653,21.129,441900.0],["2021-06-08",21.2382,21.3396,20.7701,20.9885,700400.0],["2021-06-09",21.1056,21.5347,20.9105,21.5035,829000.0],["2021-06-10",21.5269,21.8234,21.2928,21.7922,446100.0],["2021-06-11",21.9404,22.1433,21.8312,22.1199,406500.0],["2021-06-14",22.1589,22.1589,21.1602,21.5191,1240800.0],["2021-06-15",21.4177,21.7298,21.3786,21.5035,486300.0],["2021-06-16",21.5971,21.8156,21.1992,21.3006,567200.0],["2021-06-17",21.3006,21.7532,21.246,21.5815,632400.0],["2021-06-18",21.285,21.4567,20.5204,20.7935,3437300.0],["2021-06-21",20.9885,21.0119,20.7154,20.7935,716300.0],["2021-06-22",20.6764,20.9105,20.6062,20.7779,579900.0],["2021-06-23",20.7623,21.1446,20.692,20.9495,548000.0],["2021-06-24",21.09,21.1056,20.6842,20.8637,366400.0],["2021-06-25",20.9261,21.0509,20.7154,20.7154,3342500.0],["2021-06-28",20.8715,21.2772,20.731,21.168,1584300.0],["2021-06-29",21.1758,21.2226,20.8871,20.9339,887400.0],["2021-06-30",20.9261,21.0743,20.575,20.6608,608200.0],["2021-07-01",20.8169,20.8949,20.5906,20.653,1338600.0],["2021-07-02",20.731,20.7701,20.5048,20.6218,447200.0],["2021-07-06",20.6374,20.692,20.3487,20.6062,406300.0],["2021-07-07",20.5516,21.246,20.3877,20.9105,2183700.0],["2021-07-08",20.6764,20.9417,20.497,20.6452,760100.0],["2021-07-09",20.7154,21.0353,20.6374,20.9885,471000.0],["2021-07-12",20.9183,20.9573,20.7154,20.7779,480100.0],["2021-07-13",20.6842,21.0353,20.6218,20.6374,478300.0],["2021-07-14",20.7154,20.8559,20.3721,20.4814,487800.0],["2021-07-15",20.3955,20.5984,20.1459,20.458,719600.0],["2021-07-16",20.536,20.8325,20.3799,20.4346,1246500.0],["2021-07-19",20.1381,20.2395,19.8104,20.0678,1026300.0],["2021-07-20",20.1303,20.731,20.0912,20.5204,1094000.0],["2021-07-21",20.692,21.3162,20.6374,21.3006,1169900.0],["2021-07-22",21.3474,21.9482,21.3474,21.8078,1394700.0],["2021-07-23",21.8702,21.9482,21.4333,21.878,655300.0],["2021-07-26",21.917,22.1901,21.6985,21.8468,705800.0],["2021-07-27",21.6829,21.9326,21.3864,21.9014,465900.0],["2021-07-28",22.0106,22.2525,21.8156,22.2369,669800.0],["2021-07-29",22.354,22.7441,22.3149,22.5958,646000.0],["2021-07-30",22.4944,22.7285,22.2837,22.3774,466900.0],["2021-08-02",22.4242,22.666,22.3539,22.627,536400.0],["2021-08-03",22.7285,23.298,22.3774,23.2824,710400.0],["2021-08-04",23.2044,23.5321,23.103,23.4775,569900.0],["2021-08-05",23.5477,23.7584,23.298,23.696,512700.0],["2021-08-06",23.7506,23.9925,23.7038,23.8052,651400.0],["2021-08-09",23.8676,23.8676,23.5165,23.6101,499300.0],["2021-08-10",23.5789,23.9378,23.4697,23.8364,600400.0],["2021-08-11",24.0081,24.1251,23.6492,24.0939,446100.0],["2021-08-12",24.1095,24.1095,23.6257,24.0315,392200.0],["2021-08-13",24.1641,24.3826,23.93,24.3202,391500.0],["2021-08-16",24.2577,24.3514,24.0003,24.0237,523500.0],["2021-08-17",23.8286,24.0003,23.6726,24.0003,638100.0],["2021-08-18",24.1095,24.1095,23.4385,23.5399,899400.0],["2021-08-19",23.4541,24.0315,23.3449,23.969,504500.0],["2021-08-20",24.0003,24.3202,23.8754,24.2968,730800.0],["2021-08-23",24.3202,24.3826,24.0471,24.2812,460000.0],["2021-08-24",24.445,24.6245,24.2968,24.3982,654900.0],["2021-08-25",24.4294,24.8663,24.2968,24.6947,650500.0],["2021-08-26",24.8741,24.9912,24.6557,24.7415,623800.0],["2021-08-27",24.7337,25.0458,24.7103,24.9522,513100.0],["2021-08-30",24.9678,25.0614,24.7961,24.8351,313400.0],["2021-08-31",24.9337,24.981,24.705,24.7523,500500.0],["2021-09-01",24.8706,25.1466,24.7602,25.0125,399800.0],["2021-09-02",25.0204,25.2964,25.0047,25.1781,446200.0],["2021-09-03",25.391,25.5014,24.981,24.9968,357800.0],["2021-09-07",24.8864,24.9889,24.6498,24.6971,442300.0],["2021-09-08",24.6419,25.1072,24.571,25.0441,659300.0],["2021-09-09",25.0677,25.2097,24.9652,24.9889,407200.0],["2021-09-10",25.0835,25.0835,24.5158,24.5394,494400.0],["2021-09-13",24.6577,24.6971,24.2082,24.3186,580200.0],["2021-09-14",24.3265,24.6577,24.2477,24.5552,476000.0],["2021-09-15",24.4921,24.9416,24.3423,24.8627,480500.0],["2021-09-16",24.8233,24.9652,24.571,24.8154,858700.0],["2021-09-17",24.8785,25.0204,24.571,24.9968,1441500.0],["2021-09-20",24.7602,24.8785,24.224,24.7287,845800.0],["2021-09-21",24.9179,24.9968,24.5788,24.6183,371200.0],["2021-09-22",24.634,25.4226,24.634,25.1308,530500.0],["2021-09-23",25.2728,25.604,25.0283,25.2412,621500.0],["2021-09-24",25.2806,25.4936,25.0677,25.0993,489700.0],["2021-09-27",25.0993,25.0993,24.2713,24.3265,472200.0],["2021-09-28",24.2871,24.3817,23.9086,23.9953,505300.0],["2021-09-29",24.0584,24.4921,23.9165,24.3186,398300.0],["2021-09-30",24.3265,24.3265,23.8613,23.8692,441600.0],["2021-10-01",24.1057,24.1452,23.743,23.8218,319500.0],["2021-10-04",23.7036,24.0821,23.6799,23.9717,559000.0],["2021-10-05",24.5473,24.7918,24.3423,24.6025,578300.0],["2021-10-06",24.3975,25.052,24.3817,25.0047,570000.0],["2021-10-07",25.0441,25.6513,24.9573,25.3595,744100.0],["2021-10-08",25.3201,25.6828,25.257,25.4778,702900.0],["2021-10-11",26.0061,27.3151,25.9036,26.3846,1690800.0],["2021-10-12",26.4398,26.6685,26.2111,26.495,1032200.0],["2021-10-13",26.5975,27.1653,26.5975,26.7,920000.0],["2021-10-14",26.7079,26.9287,26.1086,26.1875,789500.0],["2021-10-15",26.3373,26.3373,24.6025,24.6183,5150800.0],["2021-10-18",24.5473,24.91,24.2871,24.6262,732400.0],["2021-10-19",24.6262,25.1781,24.6262,25.0914,517700.0],["2021-10-20",25.0914,25.3595,24.8154,24.8943,577900.0],["2021-10-21",24.8943,25.2018,24.8864,25.0125,440400.0],["2021-10-22",25.0283,25.3516,24.8864,25.3437,773900.0],["2021-10-25",25.3201,26.7,25.3201,26.4871,1403500.0],["2021-10-26",26.4713,26.9208,26.2979,26.8893,692700.0],["2021-10-27",27.047,27.2283,26.6133,26.6448,428700.0],["2021-10-28",26.8262,27.5517,26.8262,27.5122,555300.0],["2021-10-29",27.3624,28.0169,27.3624,27.9775,594400.0],["2021-11-01",28.0011,28.7581,27.9932,28.632,725600.0],["2021-11-02",28.6871,28.6871,27.6936,27.9696,738200.0],["2021-11-03",27.8119,28.0405,27.5516,28.0169,745200.0],["2021-11-04",27.599,29.1997,27.2993,29.0183,715600.0],["2021-11-05",29.2707,29.8778,29.1918,29.594,739000.0],["2021-11-08",29.6649,29.6649,28.8764,28.971,617500.0],["2021-11-09",29.0578,29.2391,28.8843,28.9789,632800.0],["2021-11-10",28.7975,29.2234,28.7108,29.176,590800.0],["2021-11-11",29.318,29.7911,29.1287,29.5703,848300.0],["2021-11-12",29.5624,29.9961,29.3574,29.4915,938400.0],["2021-11-15",29.6413,29.9015,29.5309,29.8857,398900.0],["2021-11-16",29.9646,30.2327,29.523,29.7753,379400.0],["2021-11-17",29.594,30.351,29.594,30.3273,376100.0],["2021-11-18",30.3825,30.6112,29.9567,30.0986,816700.0],["2021-11-19",30.1065,30.5166,30.0277,30.485,624800.0],["2021-11-22",30.485,31.3445,30.4377,30.7295,856100.0],["2021-11-23",30.8241,30.966,30.3037,30.8951,1281500.0],["2021-11-24",30.8399,31.108,30.4692,30.8083,1147400.0],["2021-11-26",30.2879,30.6033,29.8463,29.8542,452500.0],["2021-11-29",30.2642,30.5166,29.9646,30.0434,619600.0],["2021-11-30",29.7809,30.1707,29.6615,29.6934,524900.0],["2021-12-01",30.2264,30.6561,29.5183,29.5263,503800.0],["2021-12-02",29.5581,29.948,29.2717,29.5979,453900.0],["2021-12-03",29.8525,29.9559,28.8341,29.3751,408200.0],["2021-12-06",29.5183,29.6695,28.7386,29.4228,472800.0],["2021-12-07",29.765,30.115,29.582,29.8127,553800.0],["2021-12-08",29.8684,30.1389,29.4149,29.4467,661200.0],["2021-12-09",29.3353,29.4308,28.4362,28.4442,573300.0],["2021-12-10",28.5078,28.8022,27.9668,28.0384,516200.0],["2021-12-13",28.1975,28.5476,28.0384,28.3646,566100.0],["2021-12-14",28.2532,28.3567,27.5531,27.7599,1046800.0],["2021-12-15",27.8952,28.0702,27.5292,27.9111,919500.0],["2021-12-16",28.118,28.6829,28.0464,28.2135,653700.0],["2021-12-17",27.9907,28.2055,27.569,27.9986,1180600.0],["2021-12-20",27.7838,27.7838,26.7336,27.1712,670600.0],["2021-12-21",27.4735,28.0862,27.4735,28.0543,578900.0],["2021-12-22",28.0782,28.6272,28.0066,28.5715,435800.0],["2021-12-23",28.7068,28.7068,28.3408,28.476,203800.0],["2021-12-27",28.6511,28.6511,28.293,28.4919,195200.0],["2021-12-28",28.3726,28.5795,28.1816,28.2612,296900.0],["2021-12-29",28.0543,28.3408,27.569,28.3328,315600.0],["2021-12-30",28.4522,28.7625,28.3805,28.4124,299900.0],["2021-12-31",28.2533,28.7943,28.1657,28.667,283300.0],["2022-01-03",28.8579,29.1046,28.0702,28.6113,303100.0],["2022-01-04",28.5317,28.8977,28.118,28.1578,361600.0],["2022-01-05",28.0941,28.3726,26.9961,27.028,437800.0],["2022-01-06",26.8529,27.6008,26.8131,27.1791,576100.0],["2022-01-07",27.1553,27.4099,26.9325,26.9404,381700.0],["2022-01-10",26.8052,26.8529,26.0095,26.3755,542800.0],["2022-01-11",26.4233,26.8211,26.2562,26.7415,384800.0],["2022-01-12",26.8847,27.0598,26.3994,26.5904,294400.0],["2022-01-13",26.5187,26.662,26.2084,26.2562,490500.0],["2022-01-14",26.2323,26.3755,25.9141,26.2244,607200.0],["2022-01-18",25.8584,26.3198,25.7629,25.9936,528000.0],["2022-01-19",26.2005,26.9325,26.1368,26.7336,727600.0],["2022-01-20",26.8211,27.4178,26.4631,26.5585,755900.0],["2022-01-21",26.5028,27.0757,26.1368,26.1687,814900.0],["2022-01-24",25.7151,26.5187,25.3492,26.4153,958400.0],["2022-01-25",25.9936,26.7336,25.9936,26.3039,614600.0],["2022-01-26",26.7256,26.9643,26.1925,26.3994,605100.0],["2022-01-27",26.6779,26.829,25.8504,25.922,354000.0],["2022-01-28",25.93,26.1766,25.4765,26.1766,397800.0],["2022-01-31",26.1925,26.7972,26.1925,26.7972,515000.0],["2022-02-01",26.8529,26.8529,26.1209,26.296,554200.0],["2022-02-02",26.5028,26.5426,26.1448,26.3676,336200.0],["2022-02-03",26.0095,26.3039,25.5003,25.6117,430600.0],["2022-02-04",25.5162,25.8424,25.0786,25.6197,310000.0],["2022-02-07",25.6515,25.9936,25.4685,25.8265,302000.0],["2022-02-08",25.8186,26.2005,25.6754,25.9459,306800.0],["2022-02-09",26.1925,26.5426,25.9777,26.5426,426400.0],["2022-02-10",26.0971,26.5904,25.8663,26.0175,387000.0],["2022-02-11",26.0732,26.3119,25.5321,25.739,353900.0],["2022-02-14",25.7947,26.0732,25.5003,25.9061,420700.0],["2022-02-15",26.1607,26.4153,25.9618,26.0414,384900.0],["2022-02-16",25.9459,26.3039,25.8106,26.1527,260800.0],["2022-02-17",25.9459,25.9777,25.4924,25.5958,525300.0],["2022-02-18",25.5322,26.3437,25.3253,26.2403,398300.0],["2022-02-22",26.2403,26.2403,25.0627,25.3492,761400.0],["2022-02-23",25.4605,25.8186,25.1821,25.2378,517700.0],["2022-02-24",24.6967,25.4685,24.6967,25.3651,908900.0],["2022-02-25",25.4446,26.3676,25.3969,26.1925,743700.0],["2022-02-28",27.3883,27.6054,25.4503,26.8575,1155500.0],["2022-03-01",26.6002,26.7771,25.8685,26.2223,636900.0],["2022-03-02",26.2142,27.4526,26.174,27.3641,933000.0],["2022-03-03",27.5571,27.5973,26.6967,27.1551,674900.0],["2022-03-04",27.0827,27.2596,26.7208,26.9862,588600.0],["2022-03-07",27.1953,27.3722,26.8415,27.332,786700.0],["2022-03-08",27.6054,29.101,27.5169,28.4175,790700.0],["2022-03-09",28.8839,29.3342,28.7794,29.0367,723300.0],["2022-03-10",28.7633,29.1814,28.5703,28.9804,505100.0],["2022-03-11",29.0126,29.3021,28.7151,28.7874,457800.0],["2022-03-14",28.9402,29.2136,28.5301,29.0206,635700.0],["2022-03-15",29.3262,29.9373,29.2297,29.8328,547100.0],["2022-03-16",29.881,30.0901,28.7231,29.3181,730800.0],["2022-03-17",29.2458,29.7524,29.2458,29.5192,633100.0],["2022-03-18",29.6478,29.8328,29.0447,29.2619,1463900.0],["2022-03-21",29.3503,29.7524,29.0287,29.3503,639000.0],["2022-03-22",29.5111,29.7765,29.1573,29.5755,606300.0],["2022-03-23",29.3423,29.3503,28.6105,28.7472,414800.0],["2022-03-24",28.7231,29.0126,28.707,29.0045,328300.0],["2022-03-25",28.9322,29.1895,28.8839,28.9563,328800.0],["2022-03-28",28.9161,29.5835,28.9161,29.3262,413700.0],["2022-03-29",29.5755,30.2348,29.5755,29.7845,529400.0],["2022-03-30",29.7443,29.7443,29.1573,29.286,408400.0],["2022-03-31",29.2779,29.487,29.1412,29.3583,640300.0],["2022-04-01",29.5192,29.5996,28.699,29.3181,581700.0],["2022-04-04",29.3021,29.6559,28.7874,29.5031,561600.0],["2022-04-05",29.5755,30.1705,29.1171,29.2699,511300.0],["2022-04-06",29.0206,29.3262,28.8276,29.0126,623300.0],["2022-04-07",29.0367,29.2216,28.699,29.0608,853900.0],["2022-04-08",29.1493,29.3181,28.1682,28.2165,728900.0],["2022-04-11",28.3612,28.8196,28.2326,28.4417,978000.0],["2022-04-12",28.5542,28.7151,27.5812,27.5812,724500.0],["2022-04-13",27.5812,27.6938,26.8254,27.0184,1054300.0],["2022-04-14",27.0344,27.8144,27.0344,27.533,2203500.0],["2022-04-18",27.525,27.8386,27.0103,27.1711,891100.0],["2022-04-19",27.1792,27.4526,27.1149,27.4043,667500.0],["2022-04-20",27.734,28.4738,27.7099,28.1441,944700.0],["2022-04-21",28.1602,28.3452,26.8495,26.8575,1117800.0],["2022-04-22",26.6806,26.8173,25.4423,25.4423,2396300.0],["2022-04-25",25.3136,25.5629,24.8955,25.4262,798900.0],["2022-04-26",25.2734,26.0213,25.2493,25.78,952600.0],["2022-04-27",25.7881,26.1419,25.394,25.5147,912100.0],["2022-04-28",25.6835,25.7076,25.0804,25.3217,667900.0],["2022-04-29",25.0965,25.386,24.5176,24.5497,621500.0],["2022-05-02",24.614,24.7668,23.8099,24.2039,797100.0],["2022-05-03",24.1235,25.3378,23.9708,25.2332,697500.0],["2022-05-04",25.4101,26.4716,25.4101,26.4555,887200.0],["2022-05-05",25.9087,26.4635,25.3378,25.8524,1043400.0],["2022-05-06",25.7479,25.965,25.2815,25.4503,891100.0],["2022-05-09",25.3297,25.7559,24.992,25.3699,994700.0],["2022-05-10",25.6674,25.9248,24.7427,25.7237,986800.0],["2022-05-11",25.4745,25.6674,24.9759,25.0563,718600.0],["2022-05-12",25.5307,25.8926,24.4211,24.9277,1061700.0],["2022-05-13",25.2734,25.5227,24.9759,25.193,513900.0],["2022-05-16",25.193,25.8122,25.193,25.6996,652700.0],["2022-05-17",26.1017,26.6324,25.6835,26.6002,902300.0],["2022-05-18",26.4796,27.2757,26.3268,26.6646,1192100.0],["2022-05-19",26.5118,27.0666,26.1017,26.3509,589200.0],["2022-05-20",26.4876,26.6967,25.7559,26.3027,433600.0],["2022-05-23",26.4555,26.5922,26.1499,26.359,448500.0],["2022-05-24",26.2384,26.4394,25.78,26.3429,418000.0],["2022-05-25",27.1872,27.9913,27.0586,27.734,1321400.0],["2022-05-26",27.7984,28.5462,27.726,28.2567,1041400.0],["2022-05-27",28.2406,29.1252,28.2406,29.0689,622000.0],["2022-05-31",28.8853,28.8853,28.2032,28.4631,776200.0],["2022-06-01",28.4874,28.6336,27.9677,28.1463,651000.0],["2022-06-02",28.2438,28.6092,27.9515,28.5849,406500.0],["2022-06-03",28.5524,28.5524,28.2844,28.4712,342000.0],["2022-06-06",28.8447,29.4051,28.8204,29.3076,706300.0],["2022-06-07",29.2995,30.1197,29.2833,29.9979,594800.0],["2022-06-08",29.7461,30.4364,29.7461,30.1522,821400.0],["2022-06-09",29.9654,30.2902,29.3076,29.3401,936800.0],["2022-06-10",28.8285,29.0315,28.2519,28.5118,745900.0],["2022-06-13",27.8784,28.0408,26.7577,26.9364,535500.0],["2022-06-14",26.8227,26.9607,25.8726,26.2786,663900.0],["2022-06-15",26.6603,27.2856,26.3111,26.9607,605600.0],["2022-06-16",26.3679,26.6034,24.9712,25.4178,597900.0],["2022-06-17",26.1405,26.1405,25.2635,26.0675,956900.0],["2022-06-21",26.4735,26.6197,25.9862,26.4897,760700.0],["2022-06-22",26.1405,26.847,26.1405,26.5222,416100.0],["2022-06-23",26.5872,27.6266,26.2786,27.586,562600.0],["2022-06-24",27.6672,28.5686,27.5129,28.5524,2258700.0],["2022-06-27",28.731,29.064,28.2682,28.9747,459900.0],["2022-06-28",29.2183,29.3239,28.4387,28.5037,448100.0],["2022-06-29",27.5535,28.2844,26.9607,28.0408,542800.0],["2022-06-30",27.7728,28.3981,27.6185,28.2925,440500.0],["2022-07-01",28.0327,28.9584,27.9921,28.9341,459900.0],["2022-07-05",28.7716,28.8041,27.4805,28.4955,547600.0],["2022-07-06",28.3413,29.0153,28.26,28.7067,342000.0],["2022-07-07",28.9584,29.3239,28.7473,28.8528,348000.0],["2022-07-08",28.8447,28.9503,28.6336,28.9503,317400.0],["2022-07-11",28.6498,28.9665,28.2194,28.5605,419200.0],["2022-07-12",28.4631,28.658,27.716,27.8784,595500.0],["2022-07-13",27.5048,28.1788,27.4317,27.919,381400.0],["2022-07-14",27.5129,28.187,27.4317,28.187,594400.0],["2022-07-15",28.4062,28.4712,27.1231,28.4225,916900.0],["2022-07-18",28.6498,28.6498,27.4805,27.4805,580800.0],["2022-07-19",27.6104,27.9352,27.5617,27.6104,444700.0],["2022-07-20",27.8134,27.9027,27.3343,27.7078,689300.0],["2022-07-21",27.3911,27.6591,26.7171,27.2043,477300.0],["2022-07-22",27.448,27.6591,27.2368,27.6104,537800.0],["2022-07-25",27.6754,27.9433,27.4399,27.9027,548500.0],["2022-07-26",27.6997,28.4143,27.6997,28.4062,569200.0],["2022-07-27",28.4306,29.1452,28.3819,29.0721,384800.0],["2022-07-28",30.144,31.6301,29.9248,30.4283,1166400.0],["2022-07-29",30.4851,30.7693,30.4202,30.4851,639400.0],["2022-08-01",30.4689,30.7125,30.1684,30.4039,501100.0],["2022-08-02",30.1765,30.2902,29.5756,29.9248,637500.0],["2022-08-03",30.144,30.7612,29.7218,30.6638,906600.0],["2022-08-04",30.615,30.9886,30.0466,30.7612,956800.0],["2022-08-05",30.9074,31.0698,30.006,30.2496,645600.0],["2022-08-08",30.5257,30.9317,30.0385,30.9155,858400.0],["2022-08-09",30.9236,31.0373,30.0872,30.3471,853200.0],["2022-08-10",30.745,30.9074,30.3065,30.8911,837400.0],["2022-08-11",31.151,31.6545,30.8099,31.4434,952800.0],["2022-08-12",31.6707,31.9144,31.3134,31.9144,1008500.0],["2022-08-15",31.9631,32.8076,31.557,32.5234,1135200.0],["2022-08-16",32.4016,32.97,32.2635,32.6209,645500.0],["2022-08-17",32.4097,33.1974,32.3204,33.1974,583100.0],["2022-08-18",33.1893,33.9364,33.1081,33.7902,759200.0],["2022-08-19",33.5872,33.7415,32.1499,32.2148,1001100.0],["2022-08-22",31.9387,32.1905,31.5408,31.6707,744200.0],["2022-08-23",31.7113,31.8413,31.3134,31.4434,573400.0],["2022-08-24",31.5246,31.7032,31.3946,31.4677,661800.0],["2022-08-25",31.5895,31.8738,31.4434,31.6789,627700.0],["2022-08-26",31.7925,32.1499,31.0048,31.0292,810900.0],["2022-08-29",30.7693,30.8099,30.2983,30.6719,597800.0],["2022-08-30",30.6881,30.7693,30.2253,30.412,682300.0],["2022-08-31",30.3464,30.7318,30.2562,30.4202,608200.0],["2022-09-01",30.3218,30.4858,30.0594,30.4448,687200.0],["2022-09-02",30.6416,31.2976,30.371,30.7646,610200.0],["2022-09-06",30.8712,31.1336,30.6334,31.0516,751900.0],["2022-09-07",31.0844,32.3963,31.0844,32.3307,501200.0],["2022-09-08",32.0519,32.1503,31.601,31.8961,445900.0],["2022-09-09",32.1257,32.2159,31.6502,32.1339,478900.0],["2022-09-12",32.2815,32.5931,31.8633,32.2159,547500.0],["2022-09-13",31.6584,31.9535,31.3632,31.8141,561700.0],["2022-09-14",31.7977,32.0601,31.5026,31.9043,425200.0],["2022-09-15",31.6502,31.7075,30.9532,31.027,438300.0],["2022-09-16",30.822,31.7485,30.8056,31.5436,790200.0],["2022-09-19",31.3468,31.7486,30.6006,31.1008,710700.0],["2022-09-20",30.7482,30.7482,29.7971,30.2562,684300.0],["2022-09-21",30.4284,30.5842,29.6905,29.6987,549400.0],["2022-09-22",29.4937,29.6577,29.0919,29.3051,647800.0],["2022-09-23",28.8459,28.9771,27.9194,28.3867,980200.0],["2022-09-26",28.2556,28.3949,27.3864,27.6078,578800.0],["2022-09-27",27.9112,27.9686,26.9764,27.0584,478700.0],["2022-09-28",27.288,27.6406,26.9026,27.3864,551100.0],["2022-09-29",27.0912,27.2142,26.2303,26.3943,492000.0],["2022-09-30",26.4025,26.6976,26.0991,26.1155,666200.0],["2022-10-03",26.5173,27.8456,26.2221,27.5832,766800.0],["2022-10-04",27.903,28.5097,27.903,28.4687,660100.0],["2022-10-05",28.0014,28.0588,27.0502,27.3454,425400.0],["2022-10-06",27.2552,27.3946,26.4271,26.6566,492500.0],["2022-10-07",26.5746,26.6156,25.5333,25.8039,596900.0],["2022-10-10",25.7629,26.2303,25.6645,25.7711,522800.0],["2022-10-11",25.6235,26.4763,25.6235,26.1647,583600.0],["2022-10-12",26.2221,26.2221,25.3201,25.4021,586500.0],["2022-10-13",24.9265,26.1565,24.7462,26.0663,857300.0],["2022-10-14",26.1073,26.4599,25.5087,25.6317,443300.0],["2022-10-17",26.1647,26.7878,26.1237,26.5665,683800.0],["2022-10-18",26.9764,27.4766,26.6321,27.0502,737000.0],["2022-10-19",26.6075,26.673,26.2139,26.5828,572700.0],["2022-10-20",26.5337,26.6566,25.8777,25.9843,575600.0],["2022-10-21",26.1729,26.5255,25.8941,26.1893,1481500.0],["2022-10-24",26.5255,27.0338,26.2303,26.5665,472500.0],["2022-10-25",26.5746,27.4848,26.4189,27.3208,500600.0],["2022-10-26",27.5914,27.7718,27.1814,27.5422,372200.0],["2022-10-27",27.821,28.3703,27.7718,28.0916,774300.0],["2022-10-28",28.2802,28.7557,28.1244,28.6737,618800.0],["2022-10-31",28.4523,28.7393,28.19,28.4851,524800.0],["2022-11-01",28.7147,28.7885,28.4113,28.7311,386900.0],["2022-11-02",28.3785,29.5019,28.149,28.6245,618600.0],["2022-11-03",28.272,29.0919,28.0752,28.9525,596700.0],["2022-11-04",29.2887,29.8381,28.9853,29.3051,547100.0],["2022-11-07",29.3543,29.5183,28.1818,28.7311,460500.0],["2022-11-08",28.8377,29.2477,28.5917,28.8951,445800.0],["2022-11-09",28.6245,29.0181,28.4605,28.7557,360200.0],["2022-11-10",29.6413,29.9857,29.1739,29.5511,582200.0],["2022-11-11",29.3871,29.7233,28.5671,28.6655,515800.0],["2022-11-14",28.7393,29.2067,28.3622,28.7803,655500.0],["2022-11-15",29.1329,29.2887,28.5589,28.8541,476700.0],["2022-11-16",28.8541,29.3543,28.6245,29.2395,543800.0],["2022-11-17",28.8705,28.8705,28.3293,28.7229,583100.0],["2022-11-18",29.0263,29.1985,28.1654,28.8295,594400.0],["2022-11-21",29.0673,29.1821,28.6655,28.9279,423000.0],["2022-11-22",29.1411,29.5757,29.0509,29.5675,588900.0],["2022-11-23",29.5921,29.5921,29.1083,29.4117,333300.0],["2022-11-25",29.3707,29.7233,29.3707,29.5347,177700.0],["2022-11-28",29.2969,29.4609,28.9443,29.1493,388000.0],["2022-11-29",29.1083,29.4527,28.8869,29.0017,380600.0],["2022-11-30",28.9081,29.4632,28.3944,29.3638,866000.0],["2022-12-01",29.7781,29.9438,28.9329,28.9992,408100.0],["2022-12-02",28.6844,29.1566,28.4772,28.8998,530900.0],["2022-12-05",28.6927,28.7092,28.1127,28.3032,572200.0],["2022-12-06",28.1955,28.295,27.5907,27.9138,477900.0],["2022-12-07",27.8807,28.3778,27.7481,27.9387,486500.0],["2022-12-08",28.0215,28.0712,27.1101,27.425,713600.0],["2022-12-09",27.3504,27.5244,27.077,27.3256,692300.0],["2022-12-12",27.4416,28.4192,27.3256,27.5824,588400.0],["2022-12-13",28.1293,28.6264,27.8144,28.0713,640000.0],["2022-12-14",28.1127,28.4607,27.8641,28.0132,484200.0],["2022-12-15",27.8807,27.9884,27.1681,27.2344,526400.0],["2022-12-16",26.8864,27.1764,26.5799,26.9361,1076500.0],["2022-12-19",27.0107,27.1018,26.265,26.5219,415200.0],["2022-12-20",26.4804,26.9279,26.1407,26.7953,435800.0],["2022-12-21",26.9941,27.077,26.8036,27.0024,454000.0],["2022-12-22",26.729,26.7373,26.091,26.497,644300.0],["2022-12-23",26.4639,26.613,26.3644,26.497,404600.0],["2022-12-27",26.497,26.613,26.2899,26.5467,478400.0],["2022-12-28",26.5964,26.671,26.091,26.1656,475100.0],["2022-12-29",26.3893,26.5301,26.207,26.4639,686600.0],["2022-12-30",26.3562,26.4804,26.1822,26.4059,469500.0],["2023-01-03",26.6461,26.8367,26.2236,26.5384,582400.0],["2023-01-04",26.7704,26.9941,26.2816,26.5384,742600.0],["2023-01-05",26.4307,26.5219,26.1407,26.3147,685800.0],["2023-01-06",26.613,27.1847,26.5384,26.8616,602600.0],["2023-01-09",27.0024,27.135,26.8284,27.0521,537700.0],["2023-01-10",27.2261,28.063,27.1267,27.8724,606000.0],["2023-01-11",27.9552,28.3778,27.8227,28.2784,943100.0],["2023-01-12",28.4441,28.7341,28.1293,28.6098,583700.0],["2023-01-13",28.4027,28.6181,28.2204,28.4358,348100.0],["2023-01-17",28.5518,29.1152,28.4027,28.5187,651200.0],["2023-01-18",28.6347,28.9992,28.2535,28.3364,539600.0],["2023-01-19",28.1707,28.2452,27.7233,27.8641,428700.0],["2023-01-20",27.8144,27.8724,26.8036,27.5575,1724800.0],["2023-01-23",27.483,27.7398,27.367,27.4498,485800.0],["2023-01-24",27.541,27.8144,27.2758,27.7481,440400.0],["2023-01-25",27.425,27.6321,27.3256,27.4664,315500.0],["2023-01-26",27.4747,27.8227,27.3504,27.7647,287200.0],["2023-01-27",27.7315,28.0381,27.5575,27.889,259200.0],["2023-01-30",27.7978,27.9884,27.4416,27.4664,362900.0],["2023-01-31",27.5907,28.063,27.4581,27.9967,599000.0],["2023-02-01",27.9221,28.2701,27.425,28.0132,602600.0],["2023-02-02",28.179,28.6512,28.0878,28.5352,447700.0],["2023-02-03",28.2535,28.2618,27.6984,27.8641,612300.0],["2023-02-06",27.7564,27.7895,27.2013,27.2676,493700.0],["2023-02-07",27.135,27.4913,26.8201,27.483,640400.0],["2023-02-08",27.3836,27.4498,27.135,27.1598,492900.0],["2023-02-09",27.2758,27.4167,26.6047,26.6213,392400.0],["2023-02-10",26.6047,27.1433,26.5716,26.961,556100.0],["2023-02-13",27.0024,27.5327,26.961,27.5161,507900.0],["2023-02-14",27.5078,27.8558,27.3421,27.4084,447700.0],["2023-02-15",27.1433,27.7315,27.077,27.6818,523400.0],["2023-02-16",27.3421,27.5575,27.1847,27.2593,703200.0],["2023-02-17",27.3587,27.425,26.7953,27.1516,1143900.0],["2023-02-21",27.019,27.2758,26.613,26.7373,563400.0],["2023-02-22",26.8947,26.961,26.2484,26.5467,805000.0],["2023-02-23",26.8781,27.0107,25.2873,25.8093,1055100.0],["2023-02-24",25.569,26.0164,25.3785,25.6602,659100.0],["2023-02-27",25.9005,26.5964,25.7265,26.149,826700.0],["2023-02-28",26.019,26.5976,26.019,26.3377,1060400.0],["2023-03-01",26.2874,26.5222,25.6417,25.8262,964700.0],["2023-03-02",25.7339,26.1113,25.4824,25.9855,766500.0],["2023-03-03",26.1113,26.6144,25.7926,26.5808,819700.0],["2023-03-06",26.5054,26.6395,26.1616,26.3461,659400.0],["2023-03-07",26.5725,26.6982,26.1951,26.2203,872000.0],["2023-03-08",26.2203,26.3796,25.9017,26.1532,461500.0],["2023-03-09",26.1364,26.3712,25.5411,25.5998,464600.0],["2023-03-10",25.5998,25.6501,24.8535,24.929,621700.0],["2023-03-13",24.8367,25.7926,24.6187,25.1973,763900.0],["2023-03-14",25.7591,26.3712,25.6836,25.952,1352500.0],["2023-03-15",25.7423,26.3461,25.5495,25.9687,1414600.0],["2023-03-16",25.7256,25.8681,25.2476,25.5914,895800.0],["2023-03-17",25.3398,25.3734,24.8871,25.3231,1503300.0],["2023-03-20",25.4237,25.7507,25.2225,25.4153,1015900.0],["2023-03-21",25.7675,25.801,25.1218,25.3482,1144900.0],["2023-03-22",25.2057,25.3315,24.7864,24.8116,988900.0],["2023-03-23",24.9206,25.2644,24.342,24.4594,783300.0],["2023-03-24",24.4007,25.3063,24.2666,25.2979,686800.0],["2023-03-27",25.5411,25.8346,25.3398,25.7507,786000.0],["2023-03-28",25.6836,26.0358,25.5998,25.8178,683100.0],["2023-03-29",26.0023,26.2874,25.952,26.1616,2139500.0],["2023-03-30",26.3712,26.5221,25.7843,25.9352,923700.0],["2023-03-31",26.061,26.3293,25.8849,26.2706,1415400.0],["2023-04-03",26.3041,26.3377,25.5579,25.7591,869500.0],["2023-04-04",25.8346,26.2203,25.6082,26.1029,982900.0],["2023-04-05",26.2035,26.8492,26.1532,26.7653,1113500.0],["2023-04-06",26.9498,27.0336,26.3544,26.5808,610200.0],["2023-04-10",26.3964,26.6395,26.1448,26.3125,450900.0],["2023-04-11",26.3377,26.606,26.1113,26.3964,627400.0],["2023-04-12",26.5809,26.6563,26.4048,26.4718,526400.0],["2023-04-13",26.3796,26.7821,26.2119,26.6815,482800.0],["2023-04-14",26.5473,26.6982,26.2874,26.4383,424900.0],["2023-04-17",26.6144,27.0253,26.5389,26.9917,608300.0],["2023-04-18",26.9498,26.9749,26.4383,26.5976,692900.0],["2023-04-19",26.5305,26.7066,26.0945,26.1784,747700.0],["2023-04-20",26.0023,26.1867,25.6166,26.128,841400.0],["2023-04-21",26.3041,26.5473,26.1029,26.4215,1065900.0],["2023-04-24",26.3461,26.4718,26.1197,26.2203,1307500.0],["2023-04-25",26.0777,26.2119,25.1805,25.1889,1086200.0],["2023-04-26",25.0548,25.0967,24.4007,24.669,1143300.0],["2023-04-27",24.7948,25.3231,24.7948,25.0296,653800.0],["2023-04-28",24.9374,25.5076,24.929,25.4656,747200.0],["2023-05-01",25.365,25.6333,25.3063,25.4405,578800.0],["2023-05-02",25.2476,25.3985,24.8116,25.1638,810200.0],["2023-05-03",25.3231,25.5159,24.9038,25.0128,834400.0],["2023-05-04",25.0715,25.1386,24.1156,24.602,763100.0],["2023-05-05",24.82,25.7843,24.8032,25.4321,1215200.0],["2023-05-08",25.583,25.8513,25.2308,25.2392,840400.0],["2023-05-09",25.0883,25.6501,25.0548,25.5662,843700.0],["2023-05-10",25.8597,25.9352,25.5746,25.7172,851000.0],["2023-05-11",25.5662,25.8178,25.4489,25.7507,525700.0],["2023-05-12",25.9268,26.1281,25.8262,26.0694,639700.0],["2023-05-15",26.1448,26.5557,25.7759,26.5054,716700.0],["2023-05-16",26.4635,26.5976,26.0694,26.1448,927800.0],["2023-05-17",26.3545,26.3545,25.7088,25.8094,682500.0],["2023-05-18",25.6585,25.7759,25.3063,25.6753,634000.0],["2023-05-19",25.8849,25.9855,24.9877,25.1135,763900.0],["2023-05-22",25.1805,25.3398,24.9877,25.1554,680900.0],["2023-05-23",25.0883,25.6417,25.0883,25.2141,651800.0],["2023-05-24",25.0631,25.2141,24.82,24.8284,610500.0],["2023-05-25",24.7361,24.8032,24.2917,24.56,618200.0],["2023-05-26",24.6187,24.6187,24.233,24.5013,469300.0],["2023-05-30",24.6271,24.8116,24.4091,24.5433,596900.0],["2023-05-31",24.409,24.5195,24.1117,24.409,954600.0],["2023-06-01",24.4685,24.8338,24.2306,24.6894,482100.0],["2023-06-02",24.8338,25.4285,24.7234,25.3776,835300.0],["2023-06-05",25.3181,25.7599,25.3181,25.556,951900.0],["2023-06-06",25.573,25.9638,25.3606,25.8109,927700.0],["2023-06-07",26.0148,26.1932,25.8618,26.0912,946500.0],["2023-06-08",25.9383,26.0148,25.539,25.624,625300.0],["2023-06-09",25.6919,25.7089,24.8763,25.1057,697800.0],["2023-06-12",25.1057,25.7599,24.9613,25.4201,1099600.0],["2023-06-13",25.4031,25.624,25.2331,25.4285,569000.0],["2023-06-14",25.3861,25.6664,25.2161,25.2756,619800.0],["2023-06-15",25.3096,25.505,25.2246,25.4795,578200.0],["2023-06-16",25.607,25.7854,25.3606,25.607,2421900.0],["2023-06-20",25.539,25.5645,24.8508,25.0972,1021300.0],["2023-06-21",24.9528,25.3861,24.7149,25.2841,615200.0],["2023-06-22",25.1482,25.2756,24.6299,24.6554,1456100.0],["2023-06-23",24.6384,24.8083,24.1966,24.2646,10555000.0],["2023-06-26",24.4175,24.8508,24.3156,24.3411,1579200.0],["2023-06-27",24.392,24.545,24.3071,24.3581,797900.0],["2023-06-28",24.2731,24.3835,23.9587,23.9842,728800.0],["2023-06-29",23.9248,23.9587,23.7039,23.8398,689600.0],["2023-06-30",23.9248,24.2986,23.7973,24.2646,851700.0],["2023-07-03",24.1541,24.4345,24.0522,24.2561,301800.0],["2023-07-05",24.2051,24.4175,23.9078,24.2986,810300.0],["2023-07-06",24.0012,24.2561,23.381,23.449,1487600.0],["2023-07-07",23.449,23.7548,23.415,23.4745,899500.0],["2023-07-10",23.415,23.6359,23.2621,23.4405,645400.0],["2023-07-11",23.4405,23.7378,23.296,23.7039,899800.0],["2023-07-12",23.8823,23.9757,23.6274,23.7973,571700.0],["2023-07-13",23.7463,23.9248,23.466,23.5509,960300.0],["2023-07-14",23.5849,23.5849,22.8967,23.1431,1190500.0],["2023-07-17",23.0327,23.296,22.7863,23.1006,727300.0],["2023-07-18",23.0921,23.1261,22.7183,23.0582,1220000.0],["2023-07-19",23.2196,23.5424,23.0837,23.466,1213200.0],["2023-07-20",23.4235,23.6444,23.2281,23.5254,1051300.0],["2023-07-21",23.6019,23.8143,23.466,23.7378,843700.0],["2023-07-24",23.7973,23.8653,23.4915,23.5764,634800.0],["2023-07-25",23.5594,23.6019,23.3215,23.3895,645300.0],["2023-07-26",23.3215,23.5084,23.1941,23.2111,606700.0],["2023-07-27",23.1856,23.2706,22.421,22.4549,948600.0],["2023-07-28",22.5909,22.7693,22.1151,22.3275,897700.0],["2023-07-31",22.5484,22.7438,22.251,22.438,970000.0],["2023-08-01",22.421,22.5484,21.8857,21.9282,732200.0],["2023-08-02",21.8092,21.9452,21.359,21.4694,885400.0],["2023-08-03",21.4694,21.4694,20.9257,20.9596,727400.0],["2023-08-04",20.9596,21.2995,20.8832,21.1805,898500.0],["2023-08-07",21.1296,21.291,20.9087,21.1381,732200.0],["2023-08-08",20.8577,20.8662,20.0506,20.7727,1541200.0],["2023-08-09",20.8322,21.6393,20.6878,21.4524,1333200.0],["2023-08-10",21.4864,21.8347,21.4354,21.5629,908100.0],["2023-08-11",21.5799,21.8857,21.4014,21.7243,781500.0],["2023-08-14",21.6563,21.6648,21.206,21.5204,1008300.0],["2023-08-15",21.3165,21.3759,21.0616,21.1975,918400.0],["2023-08-16",21.172,21.274,20.9002,21.0531,893000.0],["2023-08-17",21.223,21.308,20.6538,20.7218,766600.0],["2023-08-18",20.6113,20.8492,20.5518,20.6113,1151800.0],["2023-08-21",20.5179,20.6113,20.229,20.3479,848400.0],["2023-08-22",20.3649,20.6198,20.144,20.3904,1184600.0],["2023-08-23",20.5179,21.0531,20.3904,21.0446,1378100.0],["2023-08-24",21.0276,21.2315,20.9512,20.9936,1007600.0],["2023-08-25",21.0531,21.325,21.0106,21.206,483800.0],["2023-08-28",21.2655,21.5374,21.257,21.3844,763300.0],["2023-08-29",21.4609,21.8007,21.4524,21.6138,875800.0],["2023-08-30",21.5289,21.6393,21.2995,21.3505,837200.0],["2023-08-31",21.4704,21.5912,21.3151,21.3755,1047700.0],["2023-09-01",21.5826,21.6516,21.0562,21.1943,610900.0],["2023-09-05",21.1166,21.3669,20.7714,20.9181,802300.0],["2023-09-06",20.8836,20.9181,20.4435,20.6247,640300.0],["2023-09-07",20.6247,20.7542,20.4521,20.5816,1371300.0],["2023-09-08",20.5557,20.8577,20.5298,20.8405,701800.0],["2023-09-11",20.8146,21.1943,20.8146,20.9354,587500.0],["2023-09-12",20.944,21.1684,20.8836,21.1166,746100.0],["2023-09-13",21.1252,21.5912,21.0821,21.4445,891800.0],["2023-09-14",21.5912,21.807,21.4704,21.7207,1120700.0],["2023-09-15",21.7293,22.04,21.6603,21.8846,1762200.0],["2023-09-18",21.7724,21.7897,21.3927,21.5481,892000.0],["2023-09-19",21.5567,21.9192,21.5567,21.5653,868100.0],["2023-09-20",21.4359,21.5826,21.0993,21.4532,1030500.0],["2023-09-21",21.3237,21.3237,20.6333,20.6679,853600.0],["2023-09-22",20.6247,20.7196,20.3313,20.478,808500.0],["2023-09-25",20.3227,20.6679,20.2709,20.6161,753300.0],["2023-09-26",20.478,20.4866,20.0552,20.0724,843400.0],["2023-09-27",19.7531,19.8222,18.4414,18.545,2807600.0],["2023-09-28",18.6054,18.6054,17.078,17.9409,3832300.0],["2023-09-29",18.1912,18.5968,18.0445,18.2602,2477300.0],["2023-10-02",18.2257,18.2602,16.9226,17.0434,2376600.0],["2023-10-03",16.845,16.8536,16.3272,16.6206,1724700.0],["2023-10-04",16.681,16.9226,16.2495,16.6292,1384800.0],["2023-10-05",16.5602,16.612,16.0424,16.1891,1285800.0],["2023-10-06",16.3962,18.1221,16.2323,17.9409,2874400.0],["2023-10-09",17.9927,18.1998,17.7856,18.0531,1903700.0],["2023-10-10",18.1394,19.1318,18.1394,18.9506,2247400.0],["2023-10-11",19.0886,19.1577,18.7952,19.0282,1323500.0],["2023-10-12",18.847,19.0282,18.4673,18.6572,1233600.0],["2023-10-13",18.9678,19.08,18.5536,18.6227,1194400.0],["2023-10-16",18.8298,19.3389,18.5277,19.1145,1996500.0],["2023-10-17",18.7607,19.1836,18.7262,18.9937,1521500.0],["2023-10-18",18.8298,18.9161,18.4501,18.6313,905300.0],["2023-10-19",18.5536,18.778,18.3551,18.4155,1220200.0],["2023-10-20",18.3292,18.7262,18.2429,18.312,2832600.0],["2023-10-23",18.079,18.4069,17.915,18.0186,829400.0],["2023-10-24",18.4069,19.1749,18.2257,18.9333,1580600.0],["2023-10-25",18.7694,19.0541,18.6054,19.0024,1124500.0],["2023-10-26",19.1145,19.7359,19.1145,19.3993,1573700.0],["2023-10-27",19.2785,19.3993,18.5191,18.5968,988700.0],["2023-10-30",18.7952,19.0024,18.5709,18.7521,913700.0],["2023-10-31",18.778,18.9333,18.5709,18.7348,1075800.0],["2023-11-01",18.7089,19.1922,18.4932,19.0886,1000200.0],["2023-11-02",19.3648,19.8998,18.9851,19.6496,1374300.0],["2023-11-03",20.0897,20.4349,19.7359,19.7359,1196400.0],["2023-11-06",19.7704,19.7704,19.2699,19.3734,704700.0],["2023-11-07",19.313,19.8998,19.313,19.5719,817700.0],["2023-11-08",19.3993,19.4079,19.0196,19.0628,600000.0],["2023-11-09",19.011,19.1059,18.6485,18.7003,649500.0],["2023-11-10",18.7521,18.7521,18.3551,18.5277,645500.0],["2023-11-13",18.4932,18.6658,18.3379,18.4242,632400.0],["2023-11-14",19.0887,20.0293,19.0887,19.9085,794800.0],["2023-11-15",19.9085,20.2795,19.7359,19.779,762600.0],["2023-11-16",19.8135,20.0293,19.3303,19.5288,767500.0],["2023-11-17",19.6496,19.6496,19.2008,19.5633,720200.0],["2023-11-20",19.4856,19.6496,19.2785,19.5805,686000.0],["2023-11-21",19.5029,19.6668,19.2267,19.6064,604100.0],["2023-11-22",19.8308,19.8998,19.5374,19.8481,631600.0],["2023-11-24",19.8481,19.9257,19.5805,19.6151,279100.0],["2023-11-27",19.5978,19.8394,19.5805,19.7359,892000.0],["2023-11-28",21.2978,22.2298,21.0993,21.7638,6951100.0],["2023-11-29",21.7725,22.0831,21.5481,21.7897,19954500.0],["2023-11-30",21.7161,22.058,21.6109,21.8914,2161900.0],["2023-12-01",21.8651,22.2947,21.5846,22.1194,1748300.0],["2023-12-04",21.8563,22.5139,21.7511,22.1106,1257300.0],["2023-12-05",22.1369,22.3561,21.9703,21.9966,843400.0],["2023-12-06",22.1457,22.321,21.7336,21.9177,1062500.0],["2023-12-07",22.0229,22.2333,21.8213,21.8826,815100.0],["2023-12-08",21.8037,21.9878,21.6284,21.8125,1059400.0],["2023-12-11",21.681,22.0667,21.5846,21.83,685600.0],["2023-12-12",21.7336,21.7336,21.2865,21.532,925000.0],["2023-12-13",21.567,23.0487,21.3917,22.8821,1418200.0],["2023-12-14",23.4344,23.9429,23.1188,23.373,1599900.0],["2023-12-15",23.5133,23.5396,23.0048,23.3467,2904200.0],["2023-12-18",23.3906,23.3906,22.7856,22.8646,814800.0],["2023-12-19",23.0574,23.6098,22.8295,23.5659,1142400.0],["2023-12-20",23.5747,23.8377,23.1889,23.2328,905600.0],["2023-12-21",23.4783,23.864,23.4169,23.8114,628900.0],["2023-12-22",23.9341,24.2322,23.8991,23.9955,428300.0],["2023-12-26",24.0393,24.3462,23.978,24.2848,376700.0],["2023-12-27",24.3111,24.39,24.0919,24.2322,377200.0],["2023-12-28",24.0481,24.39,24.0481,24.2936,465300.0],["2023-12-29",24.0832,24.1971,23.9604,24.0481,655000.0],["2024-01-02",23.978,24.2673,23.7588,23.8377,1240300.0],["2024-01-03",23.6711,23.6711,23.2503,23.5309,829800.0],["2024-01-04",23.4695,23.715,23.3643,23.5221,1014700.0],["2024-01-05",23.3643,24.0393,23.2591,23.5396,1217000.0],["2024-01-08",23.5309,24.1971,23.4607,23.8903,1147000.0],["2024-01-09",23.6361,23.7939,23.4607,23.6711,558100.0],["2024-01-10",23.6185,23.6273,23.3204,23.3993,474000.0],["2024-01-11",23.2415,23.2591,22.4437,22.8032,1532100.0],["2024-01-12",23.0574,23.1714,22.5752,22.6541,815900.0],["2024-01-16",22.5139,22.6278,22.172,22.2421,807800.0],["2024-01-17",21.9177,22.0229,21.4969,21.6547,820200.0],["2024-01-18",21.7073,21.7424,21.4706,21.5758,849500.0],["2024-01-19",21.6635,21.6635,21.2339,21.5758,1030400.0],["2024-01-22",21.6722,22.47,21.6635,21.9002,1202600.0],["2024-01-23",22.172,22.3561,21.4618,21.5846,1187900.0],["2024-01-24",21.8563,21.8826,21.1111,21.2251,769200.0],["2024-01-25",21.5407,22.0229,21.5407,21.8826,1004700.0],["2024-01-26",21.9878,22.0667,21.532,21.5933,774000.0],["2024-01-29",21.5933,21.9089,21.4531,21.8563,611900.0],["2024-01-30",21.7599,21.7862,21.4355,21.5846,929700.0],["2024-01-31",21.6635,21.83,21.2251,21.2514,1018300.0],["2024-02-01",21.4531,21.7687,21.2251,21.7511,825600.0],["2024-02-02",21.2952,21.304,20.8744,21.0235,791300.0],["2024-02-05",20.6991,20.7079,20.1994,20.2958,996000.0],["2024-02-06",20.2169,20.6202,20.138,20.5851,789100.0],["2024-02-07",20.6026,20.7429,20.3484,20.5413,924000.0],["2024-02-08",20.4536,20.5062,20.1029,20.1117,957100.0],["2024-02-09",20.1117,20.3484,20.0065,20.138,987800.0],["2024-02-12",20.2344,20.7166,20.1643,20.7078,705700.0],["2024-02-13",20.138,20.3484,19.9188,20.0766,645400.0],["2024-02-14",20.1818,20.3396,20.0766,20.1818,483200.0],["2024-02-15",20.4624,21.2865,20.401,21.2865,807000.0],["2024-02-16",21.0585,21.3479,20.9183,21.0498,772700.0],["2024-02-20",20.8569,21.1462,20.8131,20.9796,619900.0],["2024-02-21",20.7605,20.9533,20.6114,20.7517,738300.0],["2024-02-22",20.3835,20.6026,19.1035,19.8048,1476600.0],["2024-02-23",19.761,19.8399,19.384,19.4454,1051100.0],["2024-02-26",19.4454,19.4892,18.9632,18.9983,880900.0],["2024-02-27",19.1911,19.6032,19.0859,19.5944,967100.0],["2024-02-28",19.4366,19.5243,19.2525,19.3753,868600.0],["2024-02-29",19.5655,19.8959,19.3065,19.4672,1084900.0],["2024-03-01",19.619,19.7619,19.2708,19.6548,1044500.0],["2024-03-04",19.5565,19.7262,19.1815,19.5565,1040900.0],["2024-03-05",19.4851,19.6905,19.3511,19.4583,831500.0],["2024-03-06",19.7083,19.753,19.5208,19.6637,753800.0],["2024-03-07",19.8244,19.9137,19.5922,19.753,628500.0],["2024-03-08",19.9584,20.1995,19.7887,20.1459,640200.0],["2024-03-11",20.1013,20.4763,19.7441,19.9048,697700.0],["2024-03-12",19.7351,19.8602,19.2708,19.4404,729100.0],["2024-03-13",19.4672,19.6548,19.1011,19.1368,1092200.0],["2024-03-14",19.0922,19.1458,18.4224,18.6546,1110500.0],["2024-03-15",18.6278,18.8868,18.5832,18.7975,1696200.0],["2024-03-18",18.7528,18.9582,18.5653,18.7618,889700.0],["2024-03-19",18.6903,19.0386,18.6903,18.8689,831500.0],["2024-03-20",18.8779,19.1011,18.6368,18.9314,1007500.0],["2024-03-21",19.0029,19.5119,18.9582,18.9761,889100.0],["2024-03-22",19.1279,19.1815,18.8064,19.0565,893000.0],["2024-03-25",19.1547,19.3779,19.11,19.1458,756500.0],["2024-03-26",19.2708,19.3244,19.0565,19.2261,846000.0],["2024-03-27",19.4047,20.1013,19.3869,19.9941,904300.0],["2024-03-28",20.003,20.6103,20.003,20.5835,1248300.0],["2024-04-01",20.6192,20.7263,20.387,20.6013,1000100.0],["2024-04-02",20.9942,21.1818,20.8246,21.0121,1341500.0],["2024-04-03",20.771,21.2175,20.6996,21.155,1276900.0],["2024-04-04",21.3693,21.4407,20.8514,20.9496,769200.0],["2024-04-05",20.7353,21.0657,20.6103,20.9585,830900.0],["2024-04-08",21.0925,21.5122,20.9942,21.3425,976000.0],["2024-04-09",21.3961,21.7801,21.3961,21.6193,1038100.0],["2024-04-10",21.03,21.03,20.5835,20.7263,978300.0],["2024-04-11",20.9407,21.1639,20.7085,20.9942,743400.0],["2024-04-12",21.0657,21.28,20.3245,20.3781,680600.0],["2024-04-15",20.2888,20.4942,19.9048,20.0834,1036400.0],["2024-04-16",19.9941,20.0387,19.3958,19.4404,1002200.0],["2024-04-17",19.6548,20.012,19.4762,19.8691,743400.0],["2024-04-18",19.9494,20.1816,19.8869,20.0923,730400.0],["2024-04-19",20.0209,20.3692,20.0209,20.3513,1610900.0],["2024-04-22",20.3513,20.6638,20.1906,20.5924,608800.0],["2024-04-23",20.4942,21.2086,20.4942,21.0657,904000.0],["2024-04-24",20.9675,21.0925,20.7621,20.8603,736200.0],["2024-04-25",20.7442,20.8067,20.262,20.6103,789700.0],["2024-04-26",20.6996,20.9764,20.5388,20.6638,575400.0],["2024-04-29",20.771,21.0478,20.771,20.9496,540000.0],["2024-04-30",20.7442,20.9049,20.6013,20.8782,1021700.0],["2024-05-01",20.7353,21.1193,20.3156,20.8335,1298300.0],["2024-05-02",21.0657,21.2443,20.7978,21.1639,666400.0],["2024-05-03",21.4407,22.039,21.4407,21.8158,964500.0],["2024-05-06",21.8783,22.2266,21.8515,22.0926,597300.0],["2024-05-07",22.2623,22.5481,22.0748,22.1373,774300.0],["2024-05-08",21.9587,22.5302,21.8426,22.2355,1046000.0],["2024-05-09",22.7177,23.7089,22.4141,23.6554,1374900.0],["2024-05-10",23.8429,24.2805,23.7536,24.1644,1347000.0],["2024-05-13",24.2358,24.3162,24.0036,24.0126,1110700.0],["2024-05-14",24.2983,24.7805,24.2983,24.5305,1011000.0],["2024-05-15",25.0038,25.0038,24.3965,24.5394,792600.0],["2024-05-16",24.4233,24.5484,24.1197,24.1912,882300.0],["2024-05-17",24.1197,24.2269,23.8161,23.9233,708500.0],["2024-05-20",23.825,23.9501,23.5482,23.8875,626400.0],["2024-05-21",23.8608,24.0661,23.7625,24.0483,595400.0],["2024-05-22",23.8608,24.2805,23.7804,24.1287,493600.0],["2024-05-23",24.0215,24.0215,23.2267,23.4589,651900.0],["2024-05-24",23.6464,23.9858,23.4857,23.9768,499900.0],["2024-05-28",24.084,24.6912,23.9947,24.2537,1462000.0],["2024-05-29",23.9143,24.084,23.45,23.5482,737100.0],["2024-05-30",23.7357,24.4501,23.6643,24.334,573900.0],["2024-05-31",24.5126,25.0663,24.4501,25.0038,1255200.0],["2024-06-03",25.1307,25.4297,24.9857,24.9947,1634100.0],["2024-06-04",24.8316,25.2666,24.6141,25.1669,745800.0],["2024-06-05",25.3119,26.0188,25.1035,25.9644,1494500.0],["2024-06-06",25.756,25.8829,24.9675,25.1307,710200.0],["2024-06-07",24.5778,24.9494,24.3331,24.4147,664600.0],["2024-06-10",24.1247,24.8769,23.9072,24.7682,686300.0],["2024-06-11",24.6232,24.886,24.5597,24.7682,990800.0],["2024-06-12",25.3754,25.3754,24.4419,24.4782,675900.0],["2024-06-13",24.4057,24.6232,23.9525,24.1972,526000.0],["2024-06-14",24.0703,24.3694,23.9435,24.1066,646500.0],["2024-06-17",23.9072,24.0341,23.4813,23.5538,505900.0],["2024-06-18",23.4269,23.7985,23.2638,23.5085,606900.0],["2024-06-20",23.4813,23.7169,23.3997,23.5447,581400.0],["2024-06-21",23.6081,23.6353,23.2909,23.445,1649400.0],["2024-06-24",23.5175,23.7169,23.4088,23.6172,624500.0],["2024-06-25",23.6535,23.6535,23.2728,23.3453,553800.0],["2024-06-26",23.2184,23.3272,23.0916,23.1731,360900.0],["2024-06-27",23.1097,23.581,23.0281,23.5719,723500.0],["2024-06-28",23.6263,23.7441,22.2306,22.3756,1686600.0],["2024-07-01",22.6113,22.6113,21.8862,22.0222,1068200.0],["2024-07-02",22.0312,22.2397,21.7684,21.85,1327100.0],["2024-07-03",22.0131,22.4844,21.9134,22.0856,732900.0],["2024-07-05",22.0856,22.3937,22.0403,22.285,1112700.0],["2024-07-08",22.5478,22.5478,22.1581,22.1853,503000.0],["2024-07-09",22.1128,22.2941,21.9497,22.0584,602600.0],["2024-07-10",22.0584,22.3394,22.0494,22.3031,500100.0],["2024-07-11",22.7472,23.3181,22.6384,23.1369,528700.0],["2024-07-12",23.2094,23.7803,23.2094,23.7169,625200.0],["2024-07-15",23.2275,23.3,22.3575,22.4481,956200.0],["2024-07-16",22.5841,23.4088,22.5388,23.3453,934500.0],["2024-07-17",23.2547,23.8619,22.9647,22.9647,1084500.0],["2024-07-18",22.9828,23.2819,22.8016,22.8197,905500.0],["2024-07-19",22.7925,22.9647,22.575,22.865,1149000.0],["2024-07-22",23.1097,23.5991,23.01,23.4722,588100.0],["2024-07-23",23.3453,23.4178,23.1188,23.1822,382800.0],["2024-07-24",23.3906,23.8619,23.2547,23.6988,581200.0],["2024-07-25",23.6988,23.8891,23.0734,23.3091,679400.0],["2024-07-26",23.7078,23.9616,23.6172,23.9253,592600.0],["2024-07-29",24.0431,24.0431,23.4903,23.8528,491500.0],["2024-07-30",23.9163,24.0069,23.5175,23.8619,520500.0],["2024-07-31",24.6685,24.8044,24.1338,24.1791,1300700.0],["2024-08-01",24.4691,25.4841,24.2607,25.3391,1201200.0],["2024-08-02",25.0672,25.2847,24.4057,25.0853,916400.0],["2024-08-05",24.2244,25.1488,23.7985,24.8588,882300.0],["2024-08-06",25.04,26.0913,24.9585,25.8829,1015000.0],["2024-08-07",26.2454,26.4176,25.7469,25.7741,828300.0],["2024-08-08",25.7288,26.055,25.5294,25.8013,1023600.0],["2024-08-09",25.8013,25.8738,25.3844,25.8104,699100.0],["2024-08-12",25.7107,25.765,25.0944,25.5113,770600.0],["2024-08-13",25.7469,26.1819,25.5566,26.0097,944500.0],["2024-08-14",26.0279,26.3994,25.7288,26.2726,815000.0],["2024-08-15",26.2454,26.4629,25.91,26.2272,952100.0],["2024-08-16",26.2272,26.3541,26.0369,26.2726,537200.0],["2024-08-19",26.2816,26.4629,26.1004,26.4447,747100.0],["2024-08-20",26.3088,26.4629,26.0369,26.046,440000.0],["2024-08-21",26.1276,26.3722,26.0188,26.2544,485300.0],["2024-08-22",26.2997,26.3541,25.9554,25.9916,429000.0],["2024-08-23",26.0641,26.5897,26.055,26.4266,555200.0],["2024-08-26",26.6532,26.7166,26.4538,26.4901,357400.0],["2024-08-27",26.4266,26.5535,26.0007,26.0641,925200.0],["2024-08-28",26.046,26.2182,25.9554,26.0188,480900.0],["2024-08-29",25.9825,26.0822,25.5294,25.8647,709500.0],["2024-08-30",26.0279,26.3088,25.8375,26.2454,853800.0],["2024-09-03",26.2794,26.2794,25.7093,25.8196,721200.0],["2024-09-04",25.7737,25.8932,25.5346,25.5346,635300.0],["2024-09-05",25.7921,25.9024,25.553,25.7645,604400.0],["2024-09-06",25.7737,25.8288,25.2036,25.2771,516700.0],["2024-09-09",25.3323,25.4334,24.8266,25.3231,741100.0],["2024-09-10",25.3231,25.6265,25.1024,25.3599,815200.0],["2024-09-11",25.4242,26.1047,25.3507,26.0495,636200.0],["2024-09-12",26.0587,26.307,25.9851,26.1231,733100.0],["2024-09-13",26.4357,26.8311,26.169,26.8127,843400.0],["2024-09-16",26.8495,27.0242,26.6288,26.969,596400.0],["2024-09-17",27.0702,27.4655,26.923,26.9966,753800.0],["2024-09-18",27.0334,27.5299,26.8863,26.9414,907100.0],["2024-09-19",27.0518,27.2173,26.5736,26.7299,812900.0],["2024-09-20",26.8587,27.2449,26.7483,27.2173,1921600.0],["2024-09-23",27.3184,27.5759,27.1621,27.5115,512600.0],["2024-09-24",27.5851,27.9069,27.4655,27.5483,561200.0],["2024-09-25",27.6311,28.1184,27.5299,28.0172,732600.0],["2024-09-26",28.0908,28.1736,27.5943,27.6035,540700.0],["2024-09-27",27.8425,28.0724,27.7506,28.0448,513600.0],["2024-09-30",28.0632,28.2195,27.8333,28.2103,613100.0],["2024-10-01",28.3115,28.431,28.1184,28.2655,587300.0],["2024-10-02",28.0264,28.1736,27.346,27.392,925400.0],["2024-10-03",27.3552,27.4931,26.7943,26.8495,1109200.0],["2024-10-04",26.8219,27.2816,26.8219,27.1805,1083000.0],["2024-10-07",27.1529,27.2265,26.4449,26.5277,456900.0],["2024-10-08",26.4633,26.4817,25.8012,25.8656,809800.0],["2024-10-09",25.8012,25.9576,25.5622,25.6081,691800.0],["2024-10-10",25.4794,25.5806,25.1944,25.3507,733600.0],["2024-10-11",25.2312,25.6081,25.13,25.4518,756600.0],["2024-10-14",25.3783,25.6357,25.0564,25.5714,867000.0],["2024-10-15",25.8196,25.9024,25.4978,25.5714,863500.0],["2024-10-16",25.8288,25.9024,25.5162,25.884,747600.0],["2024-10-17",25.884,25.884,25.3231,25.3231,853400.0],["2024-10-18",25.2863,25.2863,24.7806,25.0748,1199500.0],["2024-10-21",25.1208,25.2771,24.5231,24.5599,997200.0],["2024-10-22",24.5323,24.7714,24.2013,24.6795,916500.0],["2024-10-23",24.5507,24.9185,24.5507,24.8082,899300.0],["2024-10-24",24.7438,24.9553,24.0266,24.091,862400.0],["2024-10-25",23.9622,24.1737,23.7875,23.8979,1048500.0],["2024-10-28",24.1369,24.3117,23.9071,24.0634,1143700.0],["2024-10-29",23.8887,23.999,23.5944,23.6404,1051700.0],["2024-10-30",24.0266,25.6817,24.0266,25.5346,1615900.0],["2024-10-31",25.4886,26.5644,25.3231,26.0955,1428100.0],["2024-11-01",26.215,26.3621,25.3323,25.3875,927700.0],["2024-11-04",25.4334,26.1782,25.4334,25.93,1062500.0],["2024-11-05",25.8196,26.5277,25.5714,26.4633,939700.0],["2024-11-06",24.6795,25.0381,23.2174,24.6703,2357600.0],["2024-11-07",24.6703,25.6817,24.6427,25.4426,1579700.0],["2024-11-08",25.4426,25.7737,25.1944,25.553,977800.0],["2024-11-11",25.5714,25.9116,25.3783,25.7093,1378800.0],["2024-11-12",25.5162,25.6909,24.3576,24.5415,1095900.0],["2024-11-13",24.7622,24.9185,24.5139,24.7806,679600.0],["2024-11-14",24.8266,25.5622,24.7622,25.1576,708400.0],["2024-11-15",25.1024,25.4334,24.9553,25.3415,629900.0],["2024-11-18",25.2312,25.6449,25.0748,25.3507,600900.0],["2024-11-19",25.2587,25.5714,25.1208,25.5438,738700.0],["2024-11-20",25.6082,25.7829,25.461,25.6725,452600.0],["2024-11-21",25.5714,26.1782,25.4518,26.0679,914600.0],["2024-11-22",26.0679,26.4725,26.0679,26.0679,510600.0],["2024-11-25",26.4725,26.9782,26.3346,26.3897,1381000.0],["2024-11-26",26.4817,27.4012,26.3438,27.2357,802400.0],["2024-11-27",27.3552,27.4288,26.8311,27.1253,662600.0],["2024-11-29",27.3276,27.4288,27.015,27.1161,547700.0],["2024-12-02",27.2038,27.6143,26.868,27.1292,1010600.0],["2024-12-03",27.2038,27.3251,26.3735,26.4295,870100.0],["2024-12-04",26.4108,26.7747,26.2429,26.4668,776600.0],["2024-12-05",26.4108,26.7933,26.2896,26.7001,586900.0],["2024-12-06",26.7094,26.7654,26.1776,26.3455,572000.0],["2024-12-09",26.4855,27.0546,26.4855,26.6814,933600.0],["2024-12-10",26.4388,26.5135,25.8418,26.2709,560900.0],["2024-12-11",26.3922,26.4762,25.6552,25.9537,759900.0],["2024-12-12",25.9164,25.9537,25.4033,25.5059,545400.0],["2024-12-13",25.4873,25.5899,25.254,25.4499,793300.0],["2024-12-16",25.2447,25.4499,24.7223,24.9742,810200.0],["2024-12-17",24.7036,24.9648,24.2931,24.3491,821600.0],["2024-12-18",24.3118,24.685,24.1625,24.1905,1031200.0],["2024-12-19",24.2838,24.7689,24.1719,24.1812,841100.0],["2024-12-20",24.0692,24.3491,23.8547,24.2931,1814500.0],["2024-12-23",24.3025,24.6383,24.0786,24.629,557300.0],["2024-12-24",24.573,24.9928,24.3958,24.8809,432400.0],["2024-12-26",24.7409,25.0208,24.489,24.545,414000.0],["2024-12-27",24.3398,24.6663,24.2278,24.3864,405700.0],["2024-12-30",24.2185,24.4797,23.9666,24.3958,504300.0],["2024-12-31",24.4331,24.7409,24.1719,24.2558,1080300.0],["2025-01-02",24.4424,24.5543,24.2745,24.545,608000.0],["2025-01-03",24.7036,24.9555,24.5357,24.7969,526300.0],["2025-01-06",24.7969,24.8809,24.4051,24.4424,798500.0],["2025-01-07",24.6197,24.8062,24.2278,24.7316,706900.0],["2025-01-08",24.4611,24.6197,23.8547,24.0039,550800.0],["2025-01-10",23.9293,23.9293,22.9031,23.2483,783600.0],["2025-01-13",23.127,23.2016,22.7631,23.155,654000.0],["2025-01-14",23.2016,23.6961,23.183,23.3975,574500.0],["2025-01-15",24.0506,24.0879,23.5188,23.5561,560800.0],["2025-01-16",23.892,24.7503,23.7427,24.685,927900.0],["2025-01-17",24.685,24.8436,24.4331,24.5823,711700.0],["2025-01-21",24.685,24.7503,23.9853,24.0133,710500.0],["2025-01-22",23.9573,23.9946,22.9591,22.9777,833400.0],["2025-01-23",23.0524,23.7241,22.8564,23.5841,1639400.0],["2025-01-24",23.6121,24.3025,23.6121,24.1159,720200.0],["2025-01-27",23.9759,24.6663,23.5748,23.92,713100.0],["2025-01-28",24.1159,24.3118,23.5655,23.9013,800800.0],["2025-01-29",23.9666,24.2278,23.7987,23.808,815600.0],["2025-01-30",24.0506,24.3304,23.9013,24.2278,676200.0],["2025-01-31",24.2465,24.4237,23.8826,24.1905,669500.0],["2025-02-03",23.4908,24.2372,23.3975,24.0972,644800.0],["2025-02-04",24.0506,24.4144,23.6028,24.2185,860500.0],["2025-02-05",24.5543,24.6756,24.1812,24.3211,516700.0],["2025-02-06",24.545,24.573,24.2745,24.4984,637400.0],["2025-02-07",24.4051,24.5264,24.1812,24.3678,656300.0],["2025-02-10",24.3958,24.5917,24.1159,24.4237,813600.0],["2025-02-11",24.3491,24.4797,24.0599,24.3304,550600.0],["2025-02-12",23.8733,24.489,23.836,24.3398,604500.0],["2025-02-13",24.3958,24.629,24.1812,24.517,550600.0],["2025-02-14",24.5357,24.8529,24.1532,24.3771,874500.0],["2025-02-18",24.5077,24.7876,24.3864,24.6756,885300.0],["2025-02-19",24.573,25.254,24.545,24.9275,885500.0],["2025-02-20",24.9928,25.3846,24.8062,25.2354,1052500.0],["2025-02-21",25.3567,25.7018,25.1981,25.5899,1228800.0],["2025-02-24",25.8791,25.8791,24.4984,24.9089,1910500.0],["2025-02-25",24.6943,25.6459,24.489,25.5246,1238700.0],["2025-02-26",25.422,26.131,25.1887,25.8884,1141900.0],["2025-02-27",25.7205,25.9257,25.31,25.4499,882900.0],["2025-02-28",25.6832,26.2802,25.5619,26.1403,1901200.0],["2025-03-03",26.0655,26.5013,25.7623,25.8002,861700.0],["2025-03-04",25.7149,25.7433,25.118,25.3738,1127400.0],["2025-03-05",25.3548,26.056,25.2506,25.7907,1515300.0],["2025-03-06",25.5728,25.9044,25.3643,25.8949,1390300.0],["2025-03-07",25.8949,26.3971,25.658,26.1697,1176800.0],["2025-03-10",26.3308,27.1645,26.3308,27.1266,1514800.0],["2025-03-11",27.3351,27.4962,26.8613,27.2782,1612600.0],["2025-03-12",27.0793,28.1026,27.0224,27.8467,1313700.0],["2025-03-13",27.9699,28.5858,27.4583,27.6478,1130600.0],["2025-03-14",27.6193,27.9983,27.4962,27.6099,1176600.0],["2025-03-17",27.5625,28.2068,27.2782,28.112,869700.0],["2025-03-18",28.0552,28.3773,27.9983,28.2352,733700.0],["2025-03-19",28.1499,28.2257,27.8752,28.112,805700.0],["2025-03-20",28.1878,28.51,28.0741,28.4626,691700.0],["2025-03-21",28.3679,28.5574,28.1689,28.33,1494000.0],["2025-03-24",28.1973,28.6047,28.0741,28.2826,799200.0],["2025-03-25",28.5668,28.8984,28.2447,28.8226,890100.0],["2025-03-26",28.6331,28.9553,28.4816,28.671,763700.0],["2025-03-27",28.5858,28.9174,28.3205,28.491,917300.0],["2025-03-28",28.7563,28.9079,28.3868,28.5858,1870400.0],["2025-03-31",28.5763,28.7563,28.0741,28.6805,1092000.0],["2025-04-01",28.6995,28.8984,28.4342,28.87,860700.0],["2025-04-02",28.7468,29.1353,28.5763,28.9932,545300.0],["2025-04-03",29.0121,29.4575,29.0121,29.1732,1380100.0],["2025-04-04",28.6711,28.7089,26.2928,26.596,1821200.0],["2025-04-07",26.0465,26.4539,24.9948,25.9044,1579700.0],["2025-04-08",26.5297,26.5392,25.1274,25.3359,1496800.0],["2025-04-09",25.0327,26.814,24.2842,26.5771,1720000.0],["2025-04-10",26.2549,26.6624,25.7054,26.1034,917400.0],["2025-04-11",26.2739,26.8803,25.7907,26.5581,1499100.0],["2025-04-14",26.8519,27.5151,26.596,27.4014,1325600.0],["2025-04-15",27.4583,27.7141,27.2403,27.5435,819600.0],["2025-04-16",27.5151,27.9131,27.1835,27.3919,623300.0],["2025-04-17",27.5435,28.0173,27.5341,27.6951,592000.0],["2025-04-21",27.5246,27.6193,25.5538,25.9139,1060700.0],["2025-04-22",26.2834,26.8803,26.1981,26.7382,1470700.0],["2025-04-23",27.0603,27.2782,26.435,26.6718,1081100.0],["2025-04-24",26.8803,27.553,26.7192,27.2119,696900.0],["2025-04-25",27.1551,27.4867,27.0035,27.4298,589700.0],["2025-04-28",27.4488,27.951,27.2119,27.9036,989300.0],["2025-04-29",27.9983,28.2636,27.7425,28.1405,679000.0],["2025-04-30",28.0268,28.2447,27.3351,27.7994,918700.0],["2025-05-01",28.2921,28.5668,27.2024,27.4298,983400.0],["2025-05-02",27.5435,27.6762,27.174,27.2688,685100.0],["2025-05-05",27.2877,27.2877,26.6908,27.1361,681700.0],["2025-05-06",27.0982,27.5341,27.0319,27.1645,901400.0],["2025-05-07",26.9182,27.4014,26.8519,27.1077,690900.0],["2025-05-08",27.3067,27.3635,26.6434,27.2309,869200.0],["2025-05-09",27.2593,27.5435,27.1645,27.3635,743200.0],["2025-05-12",27.5056,27.6004,26.7761,27.0414,667300.0],["2025-05-13",27.0129,27.6478,26.9182,27.553,908400.0],["2025-05-14",27.4677,27.6667,27.2119,27.6383,813000.0],["2025-05-15",27.7425,28.3963,27.7425,28.3773,666100.0],["2025-05-16",28.5005,28.8226,28.4247,28.7658,686500.0],["2025-05-19",28.4152,29.0121,28.3205,29.0121,635100.0],["2025-05-20",28.8795,29.2395,28.8795,29.0027,692400.0],["2025-05-21",28.69,28.9648,28.2068,28.4247,1061300.0],["2025-05-22",27.8373,27.8562,26.8992,27.7615,1635700.0],["2025-05-23",27.9604,28.9363,27.7899,28.87,978000.0],["2025-05-27",28.8416,29.3343,28.4721,29.1922,1137600.0],["2025-05-28",29.2395,29.3627,28.9363,29.0974,794100.0],["2025-05-29",29.1827,29.1827,28.5479,28.7563,684000.0],["2025-05-30",28.8321,29.3911,28.6995,29.1543,1633100.0],["2025-06-02",29.1523,29.2773,28.9409,29.1812,809900.0],["2025-06-03",29.3446,29.681,29.0274,29.6425,727200.0],["2025-06-04",29.7867,29.7867,28.6525,28.7294,852000.0],["2025-06-05",28.8832,29.2485,28.6429,29.1043,782300.0],["2025-06-06",29.3157,29.5176,28.9313,29.3254,674000.0],["2025-06-09",29.3926,29.556,29.0466,29.2965,714500.0],["2025-06-10",29.4311,29.556,29.1523,29.4023,599000.0],["2025-06-11",29.5753,29.9693,29.4599,29.7867,522200.0],["2025-06-12",29.7867,30.5172,29.7867,30.4692,847500.0],["2025-06-13",30.325,30.5268,30.152,30.3826,620800.0],["2025-06-16",30.5172,31.0747,30.4499,30.969,871000.0],["2025-06-17",30.6037,30.6902,29.9405,30.4115,1176600.0],["2025-06-18",30.4115,30.9882,30.2577,30.844,690200.0],["2025-06-20",30.9209,31.3727,30.4499,30.4595,1416700.0],["2025-06-23",30.373,30.7863,30.1808,30.3442,888200.0],["2025-06-24",30.4692,31.0074,30.2577,30.796,800200.0],["2025-06-25",30.6998,30.6998,30.1135,30.4115,748800.0],["2025-06-26",30.6229,30.8921,30.4884,30.8632,992300.0],["2025-06-27",30.9113,31.0555,30.3634,30.8921,1361100.0],["2025-06-30",30.6037,30.8152,29.9021,30.7575,1208700.0],["2025-07-01",30.9401,31.0555,30.2385,30.3346,973200.0],["2025-07-02",30.152,31.0074,30.152,30.7287,1047200.0],["2025-07-03",30.8536,31.4399,30.6998,31.3727,1148800.0],["2025-07-07",31.2381,31.488,31.017,31.2861,845000.0],["2025-07-08",31.0362,31.1804,30.1424,30.3538,941700.0],["2025-07-09",30.6806,31.2189,30.546,31.1324,832500.0],["2025-07-10",30.8825,31.1612,30.7191,30.9978,639100.0],["2025-07-11",30.7575,30.8728,30.498,30.6326,585200.0],["2025-07-14",30.6806,31.19,30.5941,30.9594,590400.0],["2025-07-15",31.0555,31.2669,30.9209,30.9978,904300.0],["2025-07-16",30.969,31.1996,30.6806,30.8344,745800.0],["2025-07-17",30.7191,31.3534,30.7191,31.0939,794800.0],["2025-07-18",31.2862,31.9301,31.2669,31.6995,867600.0],["2025-07-21",31.6129,31.8821,31.3534,31.4399,656800.0],["2025-07-22",31.6129,31.7187,31.142,31.2958,695100.0],["2025-07-23",31.5072,31.6033,31.0266,31.1131,815600.0],["2025-07-24",31.017,31.0651,30.546,30.546,1168000.0],["2025-07-25",30.5845,30.6133,30.1135,30.2385,683600.0],["2025-07-28",30.2865,30.3058,29.9886,30.1231,721400.0],["2025-07-29",30.0751,30.5557,30.027,30.5364,685200.0],["2025-07-30",30.7479,31.0266,30.5653,30.8344,684700.0],["2025-07-31",30.7479,31.4496,30.7287,31.363,841200.0],["2025-08-01",31.6418,31.6706,30.8152,31.142,626700.0],["2025-08-04",31.4015,31.7091,31.3246,31.4303,983600.0],["2025-08-05",31.4303,31.5649,30.3346,30.3826,1044100.0],["2025-08-06",30.1135,30.1135,28.7006,29.0466,1908100.0],["2025-08-07",29.1908,29.4503,28.9409,29.1908,1107600.0],["2025-08-08",29.4407,29.4407,28.8736,28.9793,777500.0],["2025-08-11",29.0178,29.0947,28.1527,28.1912,1091100.0],["2025-08-12",28.2488,28.4122,27.922,28.2104,1217600.0],["2025-08-13",28.4411,28.4411,28.0854,28.393,803000.0],["2025-08-14",28.3065,28.3834,27.9989,28.1143,796200.0],["2025-08-15",28.1143,28.8832,28.0086,28.6141,1181300.0],["2025-08-18",28.6333,29.037,28.6333,28.739,1649100.0],["2025-08-19",28.7967,29.162,28.6814,29.162,1092500.0],["2025-08-20",29.2581,29.4599,28.9024,29.1331,999900.0],["2025-08-21",29.1235,29.335,28.5468,28.5756,713000.0],["2025-08-22",28.7679,29.0562,28.6237,28.9217,775400.0],["2025-08-25",28.7583,29.0755,28.5372,28.6141,978000.0],["2025-08-26",28.6429,28.7487,28.3738,28.5372,1137500.0],["2025-08-27",28.5468,28.7583,28.4891,28.566,612500.0],["2025-08-28",28.7102,28.8928,28.5756,28.6814,601600.0],["2025-08-29",28.7294,28.8255,28.4891,28.6525,950400.0],["2025-09-02",28.2974,28.4145,27.7021,27.9656,1470900.0],["2025-09-03",27.9558,28.2095,27.868,27.9656,671000.0],["2025-09-04",28.1022,28.1412,27.6338,27.9949,930400.0],["2025-09-05",28.1412,28.2681,27.6533,27.9851,798200.0],["2025-09-08",27.8973,28.1608,27.6826,27.6826,996800.0],["2025-09-09",27.6826,28.1022,27.5655,28.0241,851000.0],["2025-09-10",28.0729,28.1803,27.6631,27.7412,996200.0],["2025-09-11",27.7997,28.2583,27.7802,27.9266,953400.0],["2025-09-12",27.7704,28.151,27.7119,28.0241,944400.0],["2025-09-15",28.0437,28.2876,27.9266,27.9266,779900.0],["2025-09-16",27.868,28.1022,27.3801,27.3899,945100.0],["2025-09-17",27.5558,27.7802,27.1069,27.2143,1350100.0],["2025-09-18",27.2143,27.6143,26.9996,27.4289,1645600.0],["2025-09-19",27.6338,27.79,27.3216,27.3996,2076500.0],["2025-09-22",27.4387,27.8192,27.224,27.8192,989700.0],["2025-09-23",27.7997,27.8875,27.4972,27.6143,889900.0],["2025-09-24",27.6046,27.9558,27.6046,27.8583,819200.0],["2025-09-25",27.8778,27.8778,27.4875,27.6631,827000.0],["2025-09-26",27.6924,28.0827,27.6729,27.8485,788500.0],["2025-09-29",27.8485,27.9558,27.4289,27.6826,881400.0],["2025-09-30",27.6338,27.8778,27.2923,27.5655,738000.0],["2025-10-01",27.6143,29.2243,27.5948,29.117,1859100.0],["2025-10-02",29.0292,29.4488,28.9316,29.3219,1479600.0],["2025-10-03",29.3317,29.8293,29.0975,29.6049,2353200.0],["2025-10-06",29.8488,31.693,29.8196,31.5759,1799100.0],["2025-10-07",31.5662,31.5662,30.1318,30.2294,1469700.0],["2025-10-08",30.7661,31.2149,30.3465,31.1759,1243500.0],["2025-10-09",31.293,31.3418,30.8832,30.8929,1098200.0],["2025-10-10",31.0393,31.3418,30.327,30.3953,1017100.0],["2025-10-13",30.6685,31.2637,30.5807,31.0393,770500.0],["2025-10-14",30.9027,30.9905,30.5709,30.7661,927400.0],["2025-10-15",30.971,31.8492,30.971,31.5467,1150300.0],["2025-10-16",31.693,32.1517,31.3027,31.4491,759400.0],["2025-10-17",31.1564,31.5369,30.7368,30.9124,1006700.0],["2025-10-20",31.2149,31.2832,30.727,30.8246,615600.0],["2025-10-21",30.8148,30.8148,29.5268,29.6732,991400.0],["2025-10-22",29.6732,30.3855,29.6634,30.2391,1169200.0],["2025-10-23",30.4245,30.8734,30.327,30.7563,1333600.0],["2025-10-24",31.1759,31.4393,31.01,31.1271,696500.0],["2025-10-27",31.2052,31.293,30.7173,31.1954,783700.0],["2025-10-28",31.3222,31.6247,30.9515,31.2832,1065800.0],["2025-10-29",31.5272,31.7223,30.9027,31.0685,1037100.0],["2025-10-30",30.9515,31.4296,30.6392,30.971,1543400.0],["2025-10-31",31.0783,31.3808,30.7075,31.1564,1293700.0],["2025-11-03",31.293,32.0346,30.8734,31.7126,1118000.0],["2025-11-04",31.4198,32.0346,31.371,31.7028,1032200.0],["2025-11-05",32.8737,34.3471,31.3027,33.8202,4856100.0],["2025-11-06",33.7812,34.2983,33.547,34.0349,1445500.0],["2025-11-07",33.7909,34.2496,33.586,34.1813,863500.0],["2025-11-10",34.5033,34.8838,34.2691,34.4154,909600.0],["2025-11-11",34.3764,34.7862,34.0349,34.6594,915800.0],["2025-11-12",34.5228,35.079,34.4837,34.8448,928500.0],["2025-11-13",34.7082,34.9131,34.3862,34.7179,987900.0],["2025-11-14",34.2691,35.1863,34.1617,35.118,671200.0],["2025-11-17",35.3132,35.7913,35.1765,35.44,822300.0],["2025-11-18",35.3327,35.7522,34.9424,35.3327,736900.0],["2025-11-19",35.4107,35.9962,35.0985,35.1278,903400.0],["2025-11-20",35.44,35.6839,34.6496,34.8741,3315500.0],["2025-11-21",34.9716,35.118,34.474,34.7862,625800.0],["2025-11-24",35.0399,35.5961,35.0399,35.3912,1177400.0],["2025-11-25",35.5668,35.6449,35.1765,35.2839,866400.0],["2025-11-26",35.5668,35.8108,35.1375,35.2644,1151600.0],["2025-11-28",35.5376,35.7913,35.4498,35.7327,467000.0],["2025-12-01",35.3998,35.6171,34.2735,34.7773,941800.0],["2025-12-02",35.1034,35.2318,34.4711,34.6291,760300.0],["2025-12-03",34.8267,34.8267,33.9771,34.0462,756500.0],["2025-12-04",34.0265,34.2932,33.7004,33.74,852500.0],["2025-12-05",33.6609,33.8091,33.3052,33.6016,767300.0],["2025-12-08",33.74,33.74,32.505,32.6136,825400.0],["2025-12-09",32.4951,33.0978,32.3765,32.5741,803300.0],["2025-12-10",32.6235,32.8014,32.3765,32.3765,1052700.0],["2025-12-11",32.584,32.6038,32.2184,32.2678,736000.0],["2025-12-12",32.4062,32.5642,32.011,32.0208,1058600.0],["2025-12-15",32.1592,32.4556,31.9122,32.3172,844000.0],["2025-12-16",32.258,32.584,31.8331,31.9912,839400.0],["2025-12-17",32.4852,32.4852,31.5466,32.1987,1008400.0],["2025-12-18",32.4062,32.5544,31.9517,32.0307,766100.0],["2025-12-19",32.0604,32.3469,32.0208,32.2481,3342200.0],["2025-12-22",32.3963,33.3744,32.258,33.0582,938800.0],["2025-12-23",33.2064,33.4238,32.8705,32.999,824200.0],["2025-12-24",33.1966,33.1966,32.5346,32.9792,354900.0],["2025-12-26",32.91,32.9397,32.6729,32.7816,672800.0],["2025-12-29",32.7618,33.2855,32.6334,33.1867,868600.0],["2025-12-30",33.1966,33.246,32.9397,32.9891,667800.0],["2025-12-31",32.9792,33.1274,32.8014,32.8606,558600.0],["2026-01-02",33.1373,33.8289,32.8508,33.5522,922100.0],["2026-01-05",33.7004,33.987,31.7244,32.663,1312600.0],["2026-01-06",32.6927,33.2361,32.584,33.1768,1428800.0],["2026-01-07",33.1472,33.3349,31.428,31.5762,1450800.0],["2026-01-08",31.517,32.5346,31.4972,31.9813,984600.0],["2026-01-09",32.0702,32.4753,31.5466,31.6454,780800.0],["2026-01-12",31.9319,32.9397,31.9122,32.4457,1134500.0],["2026-01-13",32.7717,32.9594,32.3568,32.7223,1067300.0],["2026-01-14",32.7223,32.9199,32.416,32.7421,815800.0],["2026-01-15",34.639,35.4788,33.0978,34.9552,2805600.0],["2026-01-16",34.7773,36.0321,34.2932,35.6369,3282400.0],["2026-01-20",35.3405,35.6171,34.7773,35.133,1346400.0],["2026-01-21",35.4591,35.7258,34.9848,35.3701,1110400.0],["2026-01-22",35.5974,36.0617,35.3603,35.7653,969500.0],["2026-01-23",35.7357,35.9037,35.1824,35.4393,1195800.0],["2026-01-26",35.7061,36.0321,35.5677,35.7456,649500.0],["2026-01-27",35.7851,36.4866,35.6073,36.3779,728900.0],["2026-01-28",36.536,36.8423,36.1507,36.5063,900900.0],["2026-01-29",36.5755,36.9509,35.7061,35.8345,956800.0],["2026-01-30",35.7357,36.6545,35.4294,35.7159,982300.0],["2026-02-02",35.6073,36.3483,34.9157,35.2022,986800.0],["2026-02-03",35.5677,36.5063,35.3701,36.4866,846800.0],["2026-02-04",36.7237,37.2374,36.1111,36.8916,1093500.0],["2026-02-05",37.0497,37.5141,36.7138,37.1288,960100.0],["2026-02-06",37.5437,38.2452,37.5437,38.176,922200.0],["2026-02-09",38.0871,39.0257,37.9784,38.6108,1187400.0],["2026-02-10",38.759,38.838,38.0377,38.7194,809700.0],["2026-02-11",39.1146,39.6284,38.512,39.579,762300.0],["2026-02-12",39.6679,40.0433,39.2727,39.579,843000.0],["2026-02-13",39.3122,40.4287,39.0257,40.2903,837900.0],["2026-02-17",40.4682,41.0116,40.1421,40.1718,1168800.0],["2026-02-18",40.9721,40.9721,39.658,39.6975,885100.0],["2026-02-19",39.7963,39.826,38.2748,38.6898,1075700.0],["2026-02-20",38.7194,39.1838,38.2748,39.1344,830200.0],["2026-02-23",39.2233,39.7865,38.8479,39.4604,889900.0],["2026-02-24",38.6305,38.9072,36.5952,38.2156,1916400.0],["2026-02-25",38.3242,38.3736,37.2868,38.2946,1126800.0],["2026-02-26",38.265,38.4626,37.2967,37.8204,1215700.0],["2026-02-27",37.8401,38.097,37.5931,37.85,1243500.0],["2026-03-02",37.4,38.35,37.33,38.08,747300.0],["2026-03-03",37.3,37.74,36.48,37.57,838600.0],["2026-03-04",37.92,37.92,37.31,37.77,532700.0],["2026-03-05",37.53,37.78,36.82,37.39,756700.0],["2026-03-06",37.11,37.77,36.8,37.49,707900.0],["2026-03-09",37.36,38.06,36.66,37.94,905100.0],["2026-03-10",37.26,38.0,36.89,37.56,1432000.0],["2026-03-11",37.68,38.08,37.28,37.85,985700.0],["2026-03-12",37.82,38.44,37.58,38.02,1155600.0],["2026-03-13",38.47,38.79,38.16,38.21,815200.0],["2026-03-16",38.79,39.83,38.74,39.51,893700.0],["2026-03-17",39.71,40.11,39.47,39.98,631400.0],["2026-03-18",39.76,40.02,39.3,39.46,573000.0],["2026-03-19",38.87,39.75,38.42,39.69,843900.0],["2026-03-20",39.69,39.73,37.36,37.44,1852200.0],["2026-03-23",37.6,38.46,37.08,38.1,904000.0],["2026-03-24",38.27,39.78,38.12,39.25,735700.0],["2026-03-25",39.31,39.75,39.0,39.17,1080300.0],["2026-03-26",39.07,39.5,38.86,38.94,505700.0],["2026-03-27",39.03,39.35,38.56,39.11,531000.0],["2026-03-30",39.5,39.69,38.54,38.92,789300.0],["2026-03-31",39.19,39.64,38.93,39.29,807700.0],["2026-04-01",39.37,40.07,39.21,39.91,1093900.0],["2026-04-02",39.67,40.75,39.61,40.37,831500.0],["2026-04-06",40.36,40.63,39.41,39.64,885700.0],["2026-04-07",39.56,39.96,39.08,39.67,525100.0],["2026-04-08",39.77,40.73,39.48,40.57,951600.0],["2026-04-09",40.56,41.32,40.3,40.77,575600.0],["2026-04-10",40.94,41.4,40.94,41.07,459400.0],["2026-04-13",41.07,41.2,39.33,39.57,822500.0],["2026-04-14",39.95,40.27,39.4,40.14,596100.0],["2026-04-15",39.83,40.35,39.77,40.27,483500.0],["2026-04-16",40.21,40.55,39.64,40.02,527200.0],["2026-04-17",39.72,40.0,38.31,39.14,1587000.0],["2026-04-20",39.24,39.91,38.8,38.81,751600.0],["2026-04-21",38.89,39.64,37.7,37.76,801400.0],["2026-04-22",38.33,39.0,38.24,38.38,795200.0],["2026-04-23",38.94,39.87,38.94,39.7,787500.0],["2026-04-24",39.76,39.87,39.42,39.58,652400.0],["2026-04-27",39.76,41.17,39.58,41.05,976100.0],["2026-04-28",41.21,41.6,40.35,40.43,702300.0],["2026-04-29",40.4,40.5,37.84,38.19,864300.0],["2026-04-30",38.61,41.03,38.51,40.36,2179900.0],["2026-05-01",40.31,40.66,39.9,40.3,954500.0],["2026-05-04",40.04,40.04,38.52,38.57,1155400.0],["2026-05-05",38.77,39.15,38.35,38.93,1193300.0],["2026-05-06",38.98,39.19,37.9,38.49,1611200.0],["2026-05-07",38.5,38.91,38.01,38.14,1270100.0],["2026-05-08",39.1,40.69,38.14,38.16,1318700.0],["2026-05-11",38.52,38.94,38.0,38.51,1076400.0],["2026-05-12",38.38,38.57,37.32,37.96,1536800.0],["2026-05-13",37.85,38.49,37.03,38.05,1058700.0],["2026-05-14",38.31,38.49,37.3,37.38,1045500.0],["2026-05-15",37.1,37.1,36.27,36.35,1016900.0],["2026-05-18",36.72,36.86,36.01,36.3,1180200.0],["2026-05-19",36.06,36.45,35.76,36.06,897900.0],["2026-05-20",36.48,37.53,36.48,37.35,1227500.0],["2026-05-21",37.4,38.24,37.17,38.16,738800.0],["2026-05-22",38.29,39.15,37.71,38.97,950300.0],["2026-05-26",39.54,40.25,39.17,40.18,952600.0],["2026-05-27",40.19,41.06,39.56,40.41,1121300.0],["2026-05-28",40.5,40.86,40.0,40.63,693100.0],["2026-05-29",40.85,41.19,40.04,41.16,1321000.0],["2026-06-01",40.19,40.91,39.36,40.35,1108000.0],["2026-06-02",40.2,41.74,40.16,41.26,1358400.0],["2026-06-03",40.93,41.46,40.24,40.31,982500.0],["2026-06-04",40.17,40.93,39.73,40.38,719600.0],["2026-06-05",40.12,40.31,39.44,39.74,822700.0],["2026-06-08",40.4,40.64,38.91,38.91,1304200.0],["2026-06-09",39.16,39.28,37.95,38.94,1053800.0],["2026-06-10",38.94,39.2,37.34,37.4,1036600.0],["2026-06-11",37.67,38.19,37.6,37.69,1018100.0],["2026-06-12",37.77,38.32,37.38,37.47,1467800.0],["2026-06-15",37.78,38.81,37.78,38.61,1692800.0],["2026-06-16",38.3,39.0,37.67,37.68,1413900.0],["2026-06-17",37.45,37.63,36.7,36.77,1808100.0],["2026-06-18",36.92,37.94,36.7,37.42,8654900.0],["2026-06-22",37.41,37.81,36.79,37.07,1134600.0],["2026-06-23",36.65,37.44,36.37,36.56,1402500.0],["2026-06-24",36.76,37.26,36.0,36.78,1406900.0],["2026-06-25",37.42,37.65,36.1,36.84,1028400.0],["2026-06-26",36.69,36.88,36.29,36.86,1458500.0],["2026-06-29",36.97,37.14,34.55,35.18,2156000.0],["2026-06-30",35.15,35.44,33.93,34.18,2127900.0],["2026-07-01",34.07,34.8,33.46,33.52,1687400.0],["2026-07-02",33.91,34.17,32.61,32.76,1563200.0],["2026-07-06",32.87,33.2,32.77,33.1,1419595.049721],["2026-07-07",33.06,34.025,33,33.48,1112092.02935],["2026-07-08",33.26,33.69,33.11,33.32,848667.379065],["2026-07-09",33.78,33.78,33.1597,33.37,893452.59245],["2026-07-10",33.28,33.8,33.25,33.67,982919.186499],["2026-07-13",33.86,34.1,33.08,33.19,909609.685553],["2026-07-14",33.69,34.9,33.69,34.45,1267515.165595],["2026-07-15",34.68,35.285,34.175,34.45,1116466.957176],["2026-07-16",34.33,34.33,33.525,33.77,934684.360395],["2026-07-17",33.76,33.93,33.17,33.41,1507582.002063],["2026-07-20",33.66,33.88,33.17,33.33,734359.504115],["2026-07-21",33.38,33.675,32.97,33.61,674861.419253],["2026-07-22",33.73,34.3,33.5001,33.68,871513.221292],["2026-07-23",33.25,33.71,33.14,33.57,988982.514012],["2026-07-24",33.77,33.8584,31.74,32.09,1389059.162392],["2026-07-27",32.11,32.56,31.67,32.11,1337662.113518],["2026-07-28",32.1,32.66,30.9,31.44,1542429.812792],["2026-07-29",31.53,31.97,30.185,30.78,1516534.381696],["2026-07-30",31.33,31.82,31.16,31.73,1111518.095966],["2026-07-31",32,32.22,31.56,31.73,1077411.901442],["2026-08-03",31.08,32.12,31.08,32.06,1096290.47069],["2026-08-04",32.25,32.26,31.545,31.73,1037807.531328],["2026-08-05",31.6,31.65,30.92,31.18,1350019.578301],["2026-08-06",32.51,33.56,31.99,32.85,1835733.989575],["2026-08-07",32.37,33.21,32.32,32.65,1227664.467775],["2026-08-10",32.58,32.87,32.066,32.805,256970.531762],["2026-08-11",33.24,34.68,33.24,34.5,1431553.657129],["2026-08-12",34.91,35.08,34.143,34.38,1261874.37247],["2026-08-13",34.17,34.555,34.04,34.22,998071.529711],["2026-08-14",34.23,34.7642,34.09,34.14,664340.935779]]}