{"t":"ESRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-02",10.0793,10.4191,10.0793,10.1179,28047500.0],["2013-10-03",10.1642,10.2492,10.1179,10.1951,3345600.0],["2013-10-04",10.2338,10.2492,10.1179,10.1565,1327700.0],["2013-10-07",10.2029,10.2647,10.1256,10.2647,1846400.0],["2013-10-08",10.2647,10.3187,10.1565,10.2569,2933100.0],["2013-10-09",10.311,10.3419,9.7703,10.2492,2773600.0],["2013-10-10",10.2724,10.3342,10.2338,10.3342,1983600.0],["2013-10-11",10.2801,10.5427,10.2801,10.5041,672100.0],["2013-10-14",10.5041,10.5427,10.4268,10.5273,453500.0],["2013-10-15",10.5273,10.6122,10.4268,10.5659,742300.0],["2013-10-16",10.5041,10.6199,10.4655,10.5581,677200.0],["2013-10-17",10.6122,10.7512,10.535,10.7358,624300.0],["2013-10-18",11.0525,11.0525,10.7744,10.7744,1150500.0],["2013-10-21",10.813,10.8516,10.6663,10.7667,447100.0],["2013-10-22",10.7358,10.7358,10.5427,10.6663,1181800.0],["2013-10-23",10.5659,10.813,10.5195,10.813,584800.0],["2013-10-24",11.2996,11.5082,10.7435,10.8825,486400.0],["2013-10-25",10.9057,11.2455,10.9057,11.2378,655900.0],["2013-10-28",11.2687,11.2764,11.0525,11.122,296000.0],["2013-10-29",11.0911,11.0911,10.8516,10.9443,252800.0],["2013-10-30",10.813,10.9289,10.7049,10.7667,331000.0],["2013-10-31",10.8053,10.9675,10.8053,10.9289,400200.0],["2013-11-01",10.8825,11.0061,10.674,10.8207,225500.0],["2013-11-04",10.8516,10.9212,10.674,10.8903,424200.0],["2013-11-05",10.8671,10.9366,10.7512,10.7821,127100.0],["2013-11-06",11.1606,11.2687,10.6972,10.813,377900.0],["2013-11-07",10.813,10.9212,10.5813,10.6045,502300.0],["2013-11-08",10.6586,10.674,10.1951,10.4346,628000.0],["2013-11-11",10.396,10.4423,10.226,10.4346,390000.0],["2013-11-12",10.4268,10.5659,10.2338,10.5427,249400.0],["2013-11-13",10.6586,10.8671,10.6045,10.8439,386700.0],["2013-11-14",10.7899,11.0138,10.6817,10.9907,479200.0],["2013-11-15",10.9443,10.9907,10.8285,10.9675,242700.0],["2013-11-18",10.9675,10.9907,10.8053,10.8207,162000.0],["2013-11-19",10.7744,10.8516,10.5427,10.7667,386400.0],["2013-11-20",10.813,10.8903,10.6586,10.8207,104700.0],["2013-11-21",10.8903,10.9212,10.7358,10.8594,158300.0],["2013-11-22",10.8748,10.8748,10.589,10.7126,197600.0],["2013-11-25",10.759,10.8053,10.5813,10.7976,72500.0],["2013-11-26",10.8053,11.0061,10.6586,10.8748,202400.0],["2013-11-27",10.8671,11.1915,10.759,11.1451,275700.0],["2013-11-29",11.1915,11.1915,11.0602,11.1606,148500.0],["2013-12-02",11.1992,11.2147,10.898,11.0293,541400.0],["2013-12-03",10.9752,10.9907,10.7203,10.8207,481300.0],["2013-12-04",10.7203,11.2147,10.6894,11.1683,1004400.0],["2013-12-05",11.2069,11.2147,11.0525,11.1915,616700.0],["2013-12-06",11.1992,11.2147,10.9984,11.1142,378300.0],["2013-12-09",11.1451,11.346,11.1374,11.2764,675600.0],["2013-12-10",11.2919,11.3537,11.0138,11.1683,690600.0],["2013-12-11",11.122,11.2301,10.8208,10.8516,686800.0],["2013-12-12",10.8361,11.1701,10.8361,10.9526,918000.0],["2013-12-13",10.9449,11.2245,10.9138,11.1624,819400.0],["2013-12-16",11.3255,11.4575,11.209,11.2556,1284100.0],["2013-12-17",11.3099,11.4653,10.9759,11.3255,1369100.0],["2013-12-18",11.3255,11.7061,11.2944,11.6362,1982400.0],["2013-12-19",11.6051,11.6517,11.4731,11.6129,1232400.0],["2013-12-20",11.7682,12.1256,11.6129,12.079,13694400.0],["2013-12-23",12.0634,12.079,11.9314,11.9547,1393100.0],["2013-12-24",11.9624,11.9624,11.9003,11.9236,181000.0],["2013-12-26",11.9391,11.9702,11.8615,11.9003,444600.0],["2013-12-27",11.9547,11.978,11.776,11.8226,460900.0],["2013-12-30",11.8071,11.8848,11.7916,11.8692,396800.0],["2013-12-31",11.8848,11.9857,11.8149,11.8848,702200.0],["2014-01-02",11.8149,11.8149,11.5119,11.5974,741600.0],["2014-01-03",11.5585,11.6517,11.4187,11.543,426000.0],["2014-01-06",11.6284,11.7139,11.5507,11.6517,629300.0],["2014-01-07",11.6595,11.7294,11.5507,11.7139,412200.0],["2014-01-08",11.7216,11.8226,11.6051,11.7682,247700.0],["2014-01-09",11.776,11.7838,11.6051,11.7294,422500.0],["2014-01-10",11.7683,11.8615,11.6828,11.8149,273200.0],["2014-01-13",11.7683,11.8459,11.5663,11.6129,324200.0],["2014-01-14",11.675,11.675,11.4808,11.5818,390500.0],["2014-01-15",11.5896,11.7449,11.543,11.6517,607300.0],["2014-01-16",11.6828,11.7682,11.4886,11.6517,430700.0],["2014-01-17",11.644,11.7449,11.5197,11.5507,283600.0],["2014-01-21",11.5663,11.7061,11.4653,11.6362,387700.0],["2014-01-22",11.5896,11.644,11.4964,11.543,776800.0],["2014-01-23",11.5274,11.6051,11.3721,11.4575,753400.0],["2014-01-24",11.3721,11.4808,11.3566,11.4032,559700.0],["2014-01-27",11.4032,11.4808,11.3177,11.3332,454200.0],["2014-01-28",11.3255,11.4187,11.2789,11.3799,798800.0],["2014-01-29",11.341,11.4032,11.1857,11.2323,435200.0],["2014-01-30",11.3022,11.5585,11.209,11.3643,594500.0],["2014-01-31",11.2245,11.4808,11.2167,11.3876,567500.0],["2014-02-03",11.3954,11.4886,10.9371,11.1391,780300.0],["2014-02-04",11.209,11.2323,11.0458,11.1468,570600.0],["2014-02-05",11.1313,11.1546,10.9604,11.0225,1026500.0],["2014-02-06",11.0691,11.3099,10.9915,11.24,590200.0],["2014-02-07",11.2478,11.4575,11.2167,11.3799,648600.0],["2014-02-10",11.3332,11.341,11.1313,11.3022,236500.0],["2014-02-11",11.3022,11.4575,11.2556,11.3799,481600.0],["2014-02-12",11.3721,11.4886,11.3255,11.3721,469600.0],["2014-02-13",11.2167,11.5663,11.1468,11.3177,528400.0],["2014-02-14",11.341,11.4575,11.2866,11.3954,197200.0],["2014-02-18",11.3643,11.6517,11.3643,11.543,551700.0],["2014-02-19",11.5041,11.7527,11.5041,11.6129,592400.0],["2014-02-20",11.6129,11.7527,11.5585,11.5974,311900.0],["2014-02-21",11.6362,11.7061,11.5041,11.6207,523400.0],["2014-02-24",11.6673,11.6983,11.5663,11.6129,287100.0],["2014-02-25",11.6051,11.7216,11.5896,11.6595,288900.0],["2014-02-26",11.7061,11.7449,11.6129,11.675,330600.0],["2014-02-27",11.6517,11.7683,11.6517,11.7605,299400.0],["2014-02-28",11.8071,12.0013,11.6517,11.9003,459800.0],["2014-03-03",11.8226,11.9391,11.6673,11.7294,227000.0],["2014-03-04",11.8149,12.0634,11.7916,11.9236,669800.0],["2014-03-05",11.9081,11.9236,11.7372,11.877,322200.0],["2014-03-06",11.9003,11.9003,11.6906,11.7216,248600.0],["2014-03-07",11.7372,11.7372,11.4575,11.6051,250600.0],["2014-03-10",11.6129,11.7372,11.5663,11.5974,365600.0],["2014-03-11",11.5896,11.7294,11.543,11.6129,303800.0],["2014-03-12",11.5387,11.6637,11.4996,11.5699,290200.0],["2014-03-13",11.609,11.7418,11.4996,11.5934,413300.0],["2014-03-14",11.5621,11.6949,11.484,11.5699,280300.0],["2014-03-17",11.5934,11.7652,11.5777,11.6559,160200.0],["2014-03-18",11.6793,11.773,11.6168,11.7027,501800.0],["2014-03-19",11.6871,11.734,11.5934,11.6246,196500.0],["2014-03-20",11.6012,11.6793,11.5231,11.5699,165600.0],["2014-03-21",11.6715,11.8043,11.6168,11.7965,558900.0],["2014-03-24",11.7965,11.7965,11.6246,11.7652,187200.0],["2014-03-25",11.7809,11.7965,11.6949,11.7418,204200.0],["2014-03-26",11.7965,11.7965,11.5231,11.6012,444500.0],["2014-03-27",11.5699,11.7574,11.5699,11.7184,541000.0],["2014-03-28",11.7105,11.8277,11.6324,11.7496,353600.0],["2014-03-31",11.7809,11.8043,11.5855,11.8043,511300.0],["2014-04-01",11.8434,12.0152,11.7496,11.9762,549700.0],["2014-04-02",11.984,11.984,11.7965,11.9762,283600.0],["2014-04-03",12.0074,12.0621,11.7965,11.8434,412200.0],["2014-04-04",11.9215,12.0387,11.734,11.773,423700.0],["2014-04-07",11.7262,11.8512,11.7184,11.7809,264700.0],["2014-04-08",11.8043,11.8043,11.6012,11.6559,952800.0],["2014-04-09",11.6715,11.7184,11.6168,11.6715,260200.0],["2014-04-10",11.648,11.7027,11.5621,11.6402,439500.0],["2014-04-11",11.5777,11.6949,11.5465,11.6402,515100.0],["2014-04-14",11.6402,11.6949,11.4918,11.5777,451900.0],["2014-04-15",11.6012,11.6637,11.4059,11.5934,268300.0],["2014-04-16",11.648,11.8043,11.5934,11.7809,331800.0],["2014-04-17",11.734,11.9137,11.648,11.8199,589100.0],["2014-04-21",11.7574,11.9215,11.7027,11.9137,398300.0],["2014-04-22",11.9527,12.1246,11.8043,12.0621,974800.0],["2014-04-23",12.0465,12.1715,11.8199,12.023,739700.0],["2014-04-24",12.0308,12.1012,11.8434,11.9762,666800.0],["2014-04-25",11.9684,12.0308,11.859,11.8746,546800.0],["2014-04-28",11.8902,12.0308,11.8121,11.9762,383800.0],["2014-04-29",12.0308,12.0308,11.8434,11.9137,270800.0],["2014-04-30",11.9059,11.9683,11.7496,11.9527,547200.0],["2014-05-01",11.9293,12.0387,11.7809,11.9918,528700.0],["2014-05-02",11.984,12.273,11.9371,12.1637,690100.0],["2014-05-05",12.1168,12.1637,11.9293,11.9762,321000.0],["2014-05-06",11.9762,12.109,11.9293,12.0152,498000.0],["2014-05-07",12.1402,12.4996,11.9762,12.359,1201100.0],["2014-05-08",12.4527,12.7964,12.4136,12.6324,1034600.0],["2014-05-09",12.5699,12.8824,12.5465,12.8433,1042400.0],["2014-05-12",12.8902,13.1714,12.7418,13.0855,948000.0],["2014-05-13",13.0855,13.3667,13.0855,13.1324,1030300.0],["2014-05-14",13.1714,13.3511,13.148,13.3121,1586700.0],["2014-05-15",13.2964,13.3199,12.9683,13.148,1317600.0],["2014-05-16",13.1636,13.3042,12.9918,13.2339,736600.0],["2014-05-19",13.1558,13.3277,13.0933,13.2105,600900.0],["2014-05-20",13.2027,13.2261,12.9761,13.1246,924900.0],["2014-05-21",13.1246,13.1246,12.9214,12.9605,531000.0],["2014-05-22",12.9605,13.0464,12.9214,12.9605,728200.0],["2014-05-23",12.9449,13.023,12.8902,12.9839,558500.0],["2014-05-27",13.0699,13.1011,12.9058,12.9683,985400.0],["2014-05-28",12.9527,13.0777,12.9214,13.0074,1225200.0],["2014-05-29",13.1011,13.1089,12.7886,12.8824,827600.0],["2014-05-30",12.9449,13.0542,12.6949,12.8043,9376200.0],["2014-06-02",12.7886,12.9761,12.7886,12.8902,673400.0],["2014-06-03",12.8746,13.1792,12.8199,13.1636,568800.0],["2014-06-04",13.148,13.1871,13.0152,13.0933,401900.0],["2014-06-05",13.0777,13.5464,13.0777,13.4214,946100.0],["2014-06-06",13.4995,13.5074,13.3746,13.4136,624500.0],["2014-06-09",13.4214,13.523,13.3199,13.3433,551300.0],["2014-06-10",13.2808,13.3277,13.1089,13.1324,456700.0],["2014-06-11",13.152,13.1834,12.9557,12.9871,409000.0],["2014-06-12",13.0028,13.0028,12.7751,12.8615,380900.0],["2014-06-13",12.9086,13.1206,12.7594,13.097,327500.0],["2014-06-16",13.0185,13.0421,12.8929,12.9793,241500.0],["2014-06-17",12.94,12.9636,12.8379,12.8536,307500.0],["2014-06-18",12.8693,12.9322,12.8379,12.9243,245200.0],["2014-06-19",12.9557,13.1049,12.94,13.0813,277400.0],["2014-06-20",13.0499,13.2619,13.0028,13.1442,1188900.0],["2014-06-23",13.2384,13.2541,13.1127,13.1677,255100.0],["2014-06-24",13.1284,13.2305,13.0264,13.1442,328600.0],["2014-06-25",13.0656,13.1206,12.9164,12.9793,305300.0],["2014-06-26",12.9478,12.9714,12.8536,12.9557,316300.0],["2014-06-27",12.8536,13.207,12.7987,13.0578,2767800.0],["2014-06-30",12.9636,13.0813,12.8772,12.9557,513400.0],["2014-07-01",13.0028,13.1442,12.9636,13.0656,448700.0],["2014-07-02",13.1127,13.1127,12.8772,13.0735,358800.0],["2014-07-03",13.0342,13.0735,12.9164,12.995,293700.0],["2014-07-07",12.9086,13.0813,12.9086,13.0656,296400.0],["2014-07-08",13.0421,13.1913,13.0421,13.1442,286300.0],["2014-07-09",13.1599,13.1834,13.0028,13.0813,238700.0],["2014-07-10",12.8693,13.097,12.8693,12.9636,344600.0],["2014-07-11",12.9636,13.0499,12.8615,12.8929,240600.0],["2014-07-14",12.9557,13.0028,12.9007,12.9636,257500.0],["2014-07-15",12.9557,12.9871,12.885,12.9636,294000.0],["2014-07-16",13.0264,13.0264,12.8929,12.9636,192200.0],["2014-07-17",12.9007,12.9714,12.783,12.8379,373800.0],["2014-07-18",12.7673,12.9243,12.728,12.885,440100.0],["2014-07-21",12.7987,12.9007,12.7201,12.7987,311300.0],["2014-07-22",12.8458,12.9321,12.8144,12.9164,301600.0],["2014-07-23",12.9557,13.0421,12.885,12.995,219500.0],["2014-07-24",13.0578,13.0578,12.8929,12.9479,202800.0],["2014-07-25",12.8693,13.0028,12.7987,12.8772,282100.0],["2014-07-28",12.7673,12.995,12.7594,12.9164,364500.0],["2014-07-29",12.8929,13.0028,12.8065,12.8772,289400.0],["2014-07-30",12.9557,12.9557,12.7201,12.8144,174100.0],["2014-07-31",12.7358,12.9479,12.728,12.7516,477300.0],["2014-08-01",12.7673,12.9557,12.7516,12.7987,1131700.0],["2014-08-04",12.8772,12.9636,12.7358,12.9321,334100.0],["2014-08-05",12.9007,12.9636,12.7673,12.7987,539100.0],["2014-08-06",12.7594,12.7594,12.3747,12.4689,3645200.0],["2014-08-07",12.4767,12.783,12.4767,12.6259,2122600.0],["2014-08-08",12.5788,12.6887,12.5788,12.6181,787900.0],["2014-08-11",12.673,12.8615,12.6024,12.7908,945000.0],["2014-08-12",12.783,12.8615,12.6416,12.6809,761900.0],["2014-08-13",12.7044,12.8458,12.7044,12.8222,816400.0],["2014-08-14",12.8222,12.9243,12.8065,12.885,491900.0],["2014-08-15",12.995,13.0342,12.885,12.9479,577600.0],["2014-08-18",13.0342,13.0578,12.9164,12.9479,306200.0],["2014-08-19",12.9479,13.0107,12.9086,12.9086,522600.0],["2014-08-20",12.8772,13.1049,12.8144,13.0499,1259600.0],["2014-08-21",13.0578,13.1599,13.0342,13.0735,310300.0],["2014-08-22",13.097,13.1284,12.8536,12.9321,352300.0],["2014-08-25",13.0028,13.0656,12.94,12.9793,192700.0],["2014-08-26",13.0499,13.0735,12.9243,12.9871,288000.0],["2014-08-27",12.9793,13.0028,12.8772,12.9086,100000.0],["2014-08-28",12.8929,12.94,12.8065,12.8379,251800.0],["2014-08-29",12.8222,12.9164,12.7673,12.9086,284200.0],["2014-09-02",12.9243,12.9479,12.8065,12.9243,340200.0],["2014-09-03",12.9243,12.9243,12.7751,12.8065,782900.0],["2014-09-04",12.8301,12.9714,12.7751,12.8536,649900.0],["2014-09-05",12.8144,12.9086,12.7358,12.8379,345600.0],["2014-09-08",12.8144,12.995,12.8144,12.9636,212000.0],["2014-09-09",12.94,12.9793,12.8065,12.8379,199500.0],["2014-09-10",12.7987,12.8379,12.5553,12.673,230300.0],["2014-09-11",12.6217,12.7638,12.5428,12.7322,688800.0],["2014-09-12",12.7243,12.7243,12.4086,12.4086,317200.0],["2014-09-15",12.3928,12.3928,12.2823,12.2902,284800.0],["2014-09-16",12.2981,12.3139,12.1323,12.2507,359900.0],["2014-09-17",12.2586,12.4323,12.2507,12.306,278500.0],["2014-09-18",12.3139,12.3533,12.2823,12.3218,227000.0],["2014-09-19",12.3376,12.5112,12.1718,12.3691,1080100.0],["2014-09-22",12.3455,12.3455,12.0139,12.0297,357300.0],["2014-09-23",12.0218,12.1718,11.9192,11.9587,406100.0],["2014-09-24",11.9824,12.1008,11.7929,11.9902,266600.0],["2014-09-25",11.9824,12.006,11.8718,11.8718,390100.0],["2014-09-26",11.8482,12.0218,11.8403,11.9902,361400.0],["2014-09-29",11.9113,11.9192,11.7298,11.8955,634600.0],["2014-09-30",11.8876,11.9192,11.7692,11.8561,398500.0],["2014-10-01",11.8245,11.9113,11.7061,11.7692,404600.0],["2014-10-02",11.7377,11.8797,11.6193,11.7771,314600.0],["2014-10-03",11.8797,11.9192,11.6824,11.7929,207300.0],["2014-10-06",11.785,11.9034,11.6824,11.8482,234400.0],["2014-10-07",11.8166,11.9034,11.6824,11.7534,614400.0],["2014-10-08",11.7455,11.8482,11.6666,11.8166,1222000.0],["2014-10-09",11.8245,12.006,11.7298,11.7534,488700.0],["2014-10-10",11.7061,12.0218,11.7061,11.7613,464400.0],["2014-10-13",11.7771,11.9508,11.7771,11.785,519300.0],["2014-10-14",11.8718,12.0376,11.8718,11.9508,471000.0],["2014-10-15",11.8876,12.0297,11.6824,11.8797,421600.0],["2014-10-16",11.785,12.0218,11.785,11.8876,400300.0],["2014-10-17",11.9745,11.9745,11.6903,11.9666,422000.0],["2014-10-20",11.9113,12.1639,11.8718,12.1639,359100.0],["2014-10-21",12.2428,12.4007,12.1797,12.4007,539300.0],["2014-10-22",12.4007,12.598,12.4007,12.4481,647800.0],["2014-10-23",12.5507,12.5823,12.4007,12.4796,394400.0],["2014-10-24",12.5191,12.5428,12.3376,12.4165,231600.0],["2014-10-27",12.4007,12.456,12.2349,12.4402,311900.0],["2014-10-28",12.4402,12.5744,12.3849,12.5586,375900.0],["2014-10-29",12.5902,12.5902,12.2665,12.5665,503500.0],["2014-10-30",12.3928,12.5586,12.3691,12.5586,826600.0],["2014-10-31",12.5823,12.6138,12.5033,12.598,1173100.0],["2014-11-03",12.6059,12.7165,12.5586,12.6691,652900.0],["2014-11-04",12.6296,12.7243,12.5349,12.5902,418300.0],["2014-11-05",12.6454,12.6691,12.5744,12.6612,477600.0],["2014-11-06",12.6612,12.7717,12.5744,12.5823,456500.0],["2014-11-07",12.5902,12.598,12.4481,12.5112,396200.0],["2014-11-10",12.5191,12.6928,12.4244,12.6454,966800.0],["2014-11-11",12.6454,12.6454,12.5033,12.6217,439800.0],["2014-11-12",12.598,12.6217,12.5191,12.598,569800.0],["2014-11-13",12.5902,12.6849,12.5349,12.6375,791500.0],["2014-11-14",12.7875,12.9375,12.6138,12.6612,1200300.0],["2014-11-17",12.6454,12.7796,12.6217,12.7717,796700.0],["2014-11-18",12.8033,12.8664,12.7164,12.827,538700.0],["2014-11-19",12.7954,12.8349,12.6296,12.8033,688100.0],["2014-11-20",12.7954,12.9217,12.7638,12.8901,709700.0],["2014-11-21",13.0243,13.0717,12.827,13.048,1011200.0],["2014-11-24",13.0953,13.1348,13.0243,13.0953,649800.0],["2014-11-25",13.1427,13.1664,13.0796,13.1032,909400.0],["2014-11-26",13.1348,13.3085,13.1111,13.269,996400.0],["2014-11-28",13.3006,13.4032,13.2295,13.2295,345700.0],["2014-12-01",13.2216,13.269,13.1348,13.1822,1027300.0],["2014-12-02",13.1901,13.3085,13.1743,13.2611,501800.0],["2014-12-03",13.2374,13.3558,13.2058,13.2769,778200.0],["2014-12-04",13.269,13.34,13.1822,13.2769,734300.0],["2014-12-05",13.269,13.4032,13.2295,13.3321,458700.0],["2014-12-08",13.3321,13.4505,13.3321,13.4269,494200.0],["2014-12-09",13.3558,13.4979,13.3006,13.49,823400.0],["2014-12-10",13.4505,13.7426,13.4427,13.7268,780200.0],["2014-12-11",13.7625,13.8974,13.6118,13.6356,546900.0],["2014-12-12",13.7229,13.8974,13.6991,13.707,913000.0],["2014-12-15",13.7387,13.8022,13.5007,13.5959,605500.0],["2014-12-16",13.6197,13.7704,13.5801,13.6435,694000.0],["2014-12-17",13.6991,14.056,13.6991,14.0481,866200.0],["2014-12-18",14.0719,14.0957,13.8022,13.9529,1432100.0],["2014-12-19",13.9846,14.0877,13.9846,14.0005,1787200.0],["2014-12-22",13.9688,14.0401,13.9291,13.9767,584100.0],["2014-12-23",13.9688,14.1036,13.9529,14.0005,895600.0],["2014-12-24",14.0243,14.1195,13.945,14.0163,288900.0],["2014-12-26",14.0163,14.1591,13.9212,14.1274,491900.0],["2014-12-29",14.1433,14.2781,13.8815,14.1195,842900.0],["2014-12-30",14.0481,14.1829,13.945,14.1829,692600.0],["2014-12-31",14.2147,14.2702,13.9053,13.945,484000.0],["2015-01-02",13.9925,14.3098,13.9925,14.2781,549400.0],["2015-01-05",14.2781,14.3654,14.175,14.2385,720400.0],["2015-01-06",14.2385,14.3733,14.1671,14.2385,771200.0],["2015-01-07",14.2464,14.4606,14.2385,14.4606,414700.0],["2015-01-08",14.5399,14.5478,14.3733,14.3733,671900.0],["2015-01-09",14.3336,14.5082,14.3336,14.4368,389400.0],["2015-01-12",14.4844,14.524,14.2226,14.3019,1136500.0],["2015-01-13",14.3416,14.4764,14.1433,14.2702,484900.0],["2015-01-14",14.2622,14.3574,14.2147,14.294,454400.0],["2015-01-15",14.3178,14.3733,14.2226,14.2464,432000.0],["2015-01-16",14.175,14.3019,14.175,14.2781,577900.0],["2015-01-20",14.2781,14.3733,14.1115,14.1988,294300.0],["2015-01-21",14.1433,14.2781,14.0798,14.2464,656100.0],["2015-01-22",14.3336,14.4209,14.2226,14.4209,3501600.0],["2015-01-23",14.4288,14.5795,14.3812,14.5399,635900.0],["2015-01-26",14.524,14.7778,14.5002,14.7699,735400.0],["2015-01-27",14.6985,14.7778,14.6192,14.6747,565200.0],["2015-01-28",14.6747,14.754,14.5002,14.5319,981500.0],["2015-01-29",14.4606,14.5637,14.405,14.5637,651700.0],["2015-01-30",14.5319,14.5478,14.413,14.4368,894500.0],["2015-02-02",14.5478,14.5478,14.0163,14.2147,1098500.0],["2015-02-03",14.2543,14.4447,14.1829,14.4447,1173300.0],["2015-02-04",14.4606,14.5954,14.3654,14.3971,1525100.0],["2015-02-05",14.3971,14.7858,14.3971,14.7699,369200.0],["2015-02-06",14.7937,14.7937,14.3098,14.3733,544900.0],["2015-02-09",14.3416,14.4606,14.1909,14.3257,542500.0],["2015-02-10",14.3733,14.3733,14.0877,14.175,841900.0],["2015-02-11",14.1512,14.2464,14.0481,14.1909,579200.0],["2015-02-12",14.2464,14.5557,14.2305,14.4764,565100.0],["2015-02-13",14.4923,14.4923,14.175,14.3019,626100.0],["2015-02-17",14.3098,14.4764,14.2067,14.3654,388400.0],["2015-02-18",14.3733,14.4209,14.2305,14.405,588700.0],["2015-02-19",14.3416,14.6113,14.1909,14.4764,1205800.0],["2015-02-20",14.405,14.4844,14.1829,14.2702,909500.0],["2015-02-23",14.2226,14.3654,14.2226,14.2702,508300.0],["2015-02-24",14.2305,14.2702,14.0401,14.1591,533400.0],["2015-02-25",14.175,14.3495,14.1353,14.2622,482300.0],["2015-02-26",14.4368,14.4685,14.0481,14.1274,570500.0],["2015-02-27",14.1036,14.1115,13.9053,14.0401,929000.0],["2015-03-02",14.0243,14.2622,13.9846,14.0639,656600.0],["2015-03-03",14.056,14.294,14.0084,14.2781,678300.0],["2015-03-04",14.2543,14.2781,14.0322,14.1115,469500.0],["2015-03-05",14.2385,14.2385,13.937,14.0005,421900.0],["2015-03-06",13.8656,13.9212,13.6753,13.8101,809800.0],["2015-03-09",13.8418,14.0639,13.7942,14.0481,1070700.0],["2015-03-10",14.0243,14.0719,13.8894,13.9926,594000.0],["2015-03-11",13.9806,14.148,13.9168,14.0125,928000.0],["2015-03-12",14.1081,14.4907,14.0842,14.3552,1039800.0],["2015-03-13",14.3472,14.3791,14.156,14.2915,1360000.0],["2015-03-16",14.2914,14.4987,14.2914,14.427,1525200.0],["2015-03-17",14.419,14.5226,14.2277,14.2994,1167500.0],["2015-03-18",14.2835,14.7298,14.2436,14.6661,758200.0],["2015-03-19",14.6103,14.8335,14.6103,14.7777,2056500.0],["2015-03-20",14.8733,15.1363,14.7617,15.1124,2605600.0],["2015-03-23",15.1284,15.2718,15.0168,15.1124,758200.0],["2015-03-24",15.1045,15.2081,14.9451,15.0726,973000.0],["2015-03-25",15.1045,15.1124,14.8574,14.945,657600.0],["2015-03-26",14.969,15.0088,14.8494,14.969,1247900.0],["2015-03-27",15.0008,15.0248,14.8813,14.945,855800.0],["2015-03-30",14.9929,15.1682,14.953,15.0726,591400.0],["2015-03-31",15.1603,15.2161,14.8972,14.9929,1726000.0],["2015-04-01",14.9929,15.0566,14.7378,14.8255,584200.0],["2015-04-02",14.8574,15.0646,14.8574,15.0168,941700.0],["2015-04-06",15.0248,15.1284,14.969,15.0248,671600.0],["2015-04-07",15.0327,15.0407,14.8733,14.8733,325800.0],["2015-04-08",14.8813,15.1443,14.7537,15.0407,610100.0],["2015-04-09",14.9929,15.0566,14.6581,14.674,606500.0],["2015-04-10",14.7538,14.969,14.7059,14.8175,771600.0],["2015-04-13",14.7936,14.8494,14.6183,14.7219,912300.0],["2015-04-14",14.7458,14.8414,14.674,14.7219,555200.0],["2015-04-15",14.7856,14.7856,14.5067,14.5226,400800.0],["2015-04-16",14.4907,14.5704,14.411,14.5067,406400.0],["2015-04-17",14.4349,14.5545,14.2994,14.3074,448000.0],["2015-04-20",14.3393,14.5067,14.2915,14.3393,421300.0],["2015-04-21",14.403,14.5146,14.3393,14.4349,432000.0],["2015-04-22",14.4349,14.5784,14.3552,14.4429,1043500.0],["2015-04-23",14.419,14.4748,14.3154,14.3472,438200.0],["2015-04-24",14.3472,14.5625,14.2994,14.5465,506100.0],["2015-04-27",14.5385,14.5943,14.3871,14.419,515900.0],["2015-04-28",14.427,14.427,14.2994,14.3154,689300.0],["2015-04-29",14.1958,14.4349,14.1878,14.3632,888000.0],["2015-04-30",14.3074,14.3712,14.148,14.3472,2063400.0],["2015-05-01",14.3632,14.419,14.2835,14.3233,507200.0],["2015-05-04",14.3393,14.4588,14.2755,14.3154,517200.0],["2015-05-05",14.2675,14.2675,14.0762,14.148,854900.0],["2015-05-06",14.148,14.1878,13.9168,14.0922,730900.0],["2015-05-07",14.0204,14.2914,13.9886,14.2197,555900.0],["2015-05-08",14.3313,14.5146,14.3154,14.3393,348200.0],["2015-05-11",14.3472,14.3632,14.2117,14.2994,902500.0],["2015-05-12",14.2596,14.3552,13.9806,14.3552,878100.0],["2015-05-13",14.3951,14.4748,14.1878,14.2436,900400.0],["2015-05-14",14.2755,14.427,14.2357,14.427,1455400.0],["2015-05-15",14.4509,14.5385,14.3871,14.5226,856600.0],["2015-05-18",14.4668,14.5306,14.3951,14.4349,340200.0],["2015-05-19",14.411,14.4588,14.3791,14.427,440700.0],["2015-05-20",14.4349,14.4907,14.3632,14.4509,342400.0],["2015-05-21",14.403,14.4987,14.3712,14.4668,470300.0],["2015-05-22",14.419,14.5784,14.3871,14.5067,440100.0],["2015-05-26",14.4748,14.5146,14.3791,14.4509,617700.0],["2015-05-27",14.4509,14.674,14.4429,14.6422,593100.0],["2015-05-28",14.6342,14.7139,14.4907,14.69,813900.0],["2015-05-29",14.682,14.7298,14.3791,14.411,1623600.0],["2015-06-01",14.4269,14.5385,14.3472,14.4588,857500.0],["2015-06-02",14.4509,14.4588,14.3154,14.3712,440200.0],["2015-06-03",14.3552,14.3552,14.1719,14.3154,507100.0],["2015-06-04",14.2675,14.3074,14.2277,14.2516,394400.0],["2015-06-05",14.1241,14.2117,14.0204,14.1559,388600.0],["2015-06-08",14.1081,14.2516,14.0683,14.1958,391100.0],["2015-06-09",14.1799,14.2277,14.0683,14.1081,617900.0],["2015-06-10",14.1639,14.2197,14.0683,14.1799,635500.0],["2015-06-11",14.272,14.336,14.1598,14.28,852300.0],["2015-06-12",14.2559,14.3521,14.1598,14.312,836200.0],["2015-06-15",14.32,14.32,13.9596,14.0557,1269900.0],["2015-06-16",14.0477,14.1678,13.9997,14.0477,995500.0],["2015-06-17",14.0317,14.1759,14.0077,14.1759,459400.0],["2015-06-18",14.1759,14.5283,14.1759,14.5202,1016300.0],["2015-06-19",14.5042,14.5603,14.4001,14.4241,1279600.0],["2015-06-22",14.4241,14.4882,14.2559,14.2559,650400.0],["2015-06-23",14.2399,14.272,14.1278,14.1518,1230000.0],["2015-06-24",14.1358,14.1679,13.8715,13.8795,659100.0],["2015-06-25",13.8795,13.9516,13.7514,13.7914,691600.0],["2015-06-26",13.7834,13.8715,13.7033,13.7834,6536600.0],["2015-06-29",13.7514,13.9036,13.6312,13.6393,705600.0],["2015-06-30",13.7514,13.7834,13.5912,13.6633,1315500.0],["2015-07-01",13.6393,13.7594,13.6072,13.7514,1082400.0],["2015-07-02",13.8155,13.9276,13.6953,13.7754,899400.0],["2015-07-06",13.7514,13.8235,13.6553,13.7354,1251000.0],["2015-07-07",13.8074,14.1038,13.8074,14.0477,2785000.0],["2015-07-08",13.9756,14.2159,13.9676,14.0397,715400.0],["2015-07-09",14.0798,14.1518,14.0317,14.0958,739700.0],["2015-07-10",14.1438,14.296,14.1358,14.2159,756000.0],["2015-07-13",14.2559,14.4001,14.1518,14.2159,558800.0],["2015-07-14",14.1919,14.2319,14.0798,14.1278,284600.0],["2015-07-15",14.1198,14.1518,13.9756,14.0798,376600.0],["2015-07-16",14.1038,14.288,14.0717,14.2239,559600.0],["2015-07-17",14.2239,14.264,14.1118,14.1678,305600.0],["2015-07-20",14.1518,14.1678,14.0477,14.1358,236100.0],["2015-07-21",14.1198,14.2399,14.0477,14.0557,443900.0],["2015-07-22",14.0717,14.1759,14.0157,14.1598,420900.0],["2015-07-23",14.1438,14.1999,13.8315,13.8955,496000.0],["2015-07-24",13.9036,13.9676,13.8475,13.9196,259900.0],["2015-07-27",13.9196,13.9756,13.8315,13.9116,298200.0],["2015-07-28",13.9356,14.0237,13.8555,13.9997,714600.0],["2015-07-29",14.0077,14.0237,13.8475,13.9596,949700.0],["2015-07-30",13.8955,14.2479,13.8875,14.0717,1083600.0],["2015-07-31",14.1198,14.32,14.1038,14.2399,945300.0],["2015-08-03",14.312,14.336,14.2079,14.288,487700.0],["2015-08-04",14.296,14.328,14.1438,14.2399,409500.0],["2015-08-05",14.2399,14.288,14.0637,14.1198,1134500.0],["2015-08-06",14.1278,14.1839,13.9196,14.1438,487800.0],["2015-08-07",14.1038,14.1278,13.9196,14.0878,424700.0],["2015-08-10",14.1438,14.1518,13.9196,13.9836,410900.0],["2015-08-11",13.9196,14.1278,13.9196,14.0798,509100.0],["2015-08-12",14.0477,14.0797,13.8795,14.0717,431000.0],["2015-08-13",14.0397,14.1919,13.9196,14.1198,167600.0],["2015-08-14",14.1438,14.2319,14.0397,14.1358,375300.0],["2015-08-17",14.1118,14.272,14.0477,14.2319,429700.0],["2015-08-18",14.1999,14.3681,14.1518,14.344,441700.0],["2015-08-19",14.328,14.4081,14.2079,14.32,550500.0],["2015-08-20",14.2319,14.304,14.1038,14.1518,483900.0],["2015-08-21",14.0397,14.0878,13.8235,13.9196,1019100.0],["2015-08-24",13.5191,13.5271,13.0386,13.1427,849800.0],["2015-08-25",13.399,13.431,12.7983,12.8063,866600.0],["2015-08-26",12.9024,13.0706,12.7903,13.0546,1497200.0],["2015-08-27",13.1988,13.5191,13.0706,13.3109,1067900.0],["2015-08-28",13.2708,13.375,13.1908,13.3269,422600.0],["2015-08-31",13.3189,13.3189,12.9745,12.9825,711900.0],["2015-09-01",12.8143,12.9345,12.6942,12.7663,569800.0],["2015-09-02",12.8704,12.9585,12.8063,12.9185,576700.0],["2015-09-03",12.9665,13.1747,12.9425,13.1347,607800.0],["2015-09-04",13.0306,13.0626,12.7823,12.8704,464200.0],["2015-09-08",13.0066,13.1347,12.9825,13.1027,425200.0],["2015-09-09",13.1827,13.2228,13.0386,13.0466,814700.0],["2015-09-10",13.3109,13.407,13.1187,13.2068,799500.0],["2015-09-11",13.2188,13.4362,13.1383,13.4282,689400.0],["2015-09-14",13.4282,13.4926,13.3718,13.4604,337700.0],["2015-09-15",13.4765,13.718,13.4121,13.7019,602000.0],["2015-09-16",13.7099,13.8065,13.6375,13.7904,546700.0],["2015-09-17",13.7743,14.0963,13.7099,13.8548,497400.0],["2015-09-18",13.7099,13.9756,13.6938,13.7743,751800.0],["2015-09-21",13.8307,13.9434,13.8065,13.8548,451400.0],["2015-09-22",13.7421,13.8387,13.5811,13.6294,593000.0],["2015-09-23",13.6616,13.887,13.6536,13.8307,1004200.0],["2015-09-24",13.7582,13.8548,13.6214,13.6777,1098800.0],["2015-09-25",13.7341,13.7663,13.565,13.6294,1148900.0],["2015-09-28",13.5731,13.6294,13.3879,13.5248,1391400.0],["2015-09-29",13.557,13.8226,13.4604,13.7341,1458500.0],["2015-09-30",13.8468,13.887,13.6938,13.7099,1924400.0],["2015-10-01",13.7341,13.7824,13.5972,13.7582,1248700.0],["2015-10-02",13.726,13.726,13.5167,13.6938,819000.0],["2015-10-05",13.726,14.0158,13.726,13.9917,1908400.0],["2015-10-06",13.9997,14.04,13.9031,13.9997,482900.0],["2015-10-07",14.0319,14.1849,13.9756,14.1688,513000.0],["2015-10-08",14.1366,14.4023,14.0963,14.3862,606000.0],["2015-10-09",14.3862,14.4103,14.2574,14.3379,419400.0],["2015-10-12",14.3379,14.5069,14.3379,14.3379,337500.0],["2015-10-13",14.2896,14.4747,14.2896,14.3459,444200.0],["2015-10-14",14.354,14.3781,14.1205,14.201,1559700.0],["2015-10-15",14.2332,14.3862,14.0722,14.354,1423500.0],["2015-10-16",14.3942,14.4264,14.2091,14.3379,1121800.0],["2015-10-19",14.3298,14.5391,14.2896,14.4989,1686300.0],["2015-10-20",14.4908,14.515,14.3298,14.3862,869800.0],["2015-10-21",14.3942,14.4586,14.3057,14.3218,1022500.0],["2015-10-22",14.3459,14.3942,14.2413,14.3298,808300.0],["2015-10-23",14.362,14.4264,14.193,14.3459,941000.0],["2015-10-26",14.3379,14.3781,14.2413,14.3057,398400.0],["2015-10-27",14.2815,14.362,14.1688,14.2332,526100.0],["2015-10-28",14.2251,14.3057,14.048,14.2332,1157100.0],["2015-10-29",14.1285,14.4667,14.1125,14.4264,669800.0],["2015-10-30",14.4908,14.5311,14.2815,14.3459,1614500.0],["2015-11-02",14.3942,14.5069,14.2815,14.4908,922400.0],["2015-11-03",14.4586,14.7082,14.4345,14.6196,1581100.0],["2015-11-04",14.6357,14.7645,14.6277,14.6921,1049700.0],["2015-11-05",14.684,14.7323,14.5472,14.6921,639100.0],["2015-11-06",14.523,14.5874,14.3137,14.4184,766300.0],["2015-11-09",14.3781,14.3942,14.0158,14.0883,820100.0],["2015-11-10",14.0964,14.4828,14.0964,14.3781,1275000.0],["2015-11-11",14.4264,14.523,14.362,14.4667,354900.0],["2015-11-12",14.4103,14.4908,14.354,14.4264,769200.0],["2015-11-13",14.4667,14.5552,14.2171,14.2574,1043000.0],["2015-11-16",14.1366,14.3298,14.1044,14.2896,935300.0],["2015-11-17",14.2896,14.6035,14.2091,14.5794,973400.0],["2015-11-18",14.5794,14.7887,14.5311,14.7565,971400.0],["2015-11-19",14.7565,14.8289,14.6599,14.7323,779100.0],["2015-11-20",14.8128,14.9658,14.7565,14.8853,834700.0],["2015-11-23",14.8853,14.9819,14.8772,14.8933,689000.0],["2015-11-24",14.8289,15.006,14.7565,14.9094,1058600.0],["2015-11-25",14.9014,14.9577,14.7967,14.9175,716000.0],["2015-11-27",14.8933,15.0785,14.7243,14.8933,1520800.0],["2015-11-30",14.9336,14.998,14.7806,14.8048,1282000.0],["2015-12-01",14.8531,14.9497,14.7806,14.9175,899600.0],["2015-12-02",14.8933,14.8933,14.5311,14.5955,3387400.0],["2015-12-03",14.6116,14.7243,14.3862,14.3942,845000.0],["2015-12-04",14.4184,14.7162,14.4184,14.7001,713200.0],["2015-12-07",14.6679,14.7404,14.5472,14.6116,867800.0],["2015-12-08",14.5552,14.6518,14.4667,14.5713,561400.0],["2015-12-09",14.523,14.6277,14.4667,14.5311,939200.0],["2015-12-10",14.5391,14.5955,14.4908,14.4908,943200.0],["2015-12-11",14.4221,14.4787,14.1956,14.2279,1108000.0],["2015-12-14",14.2522,14.3654,14.0985,14.2037,979100.0],["2015-12-15",14.2846,14.4868,14.2441,14.4302,1199300.0],["2015-12-16",14.4706,14.7052,14.4544,14.6081,788100.0],["2015-12-17",14.6728,14.8184,14.6081,14.778,1251800.0],["2015-12-18",14.7699,14.8022,14.4868,14.5596,1243800.0],["2015-12-21",14.6324,14.689,14.4787,14.5515,769200.0],["2015-12-22",14.6243,14.7052,14.3897,14.4302,1096100.0],["2015-12-23",14.4949,14.5434,14.414,14.4787,815500.0],["2015-12-24",14.4787,14.5515,14.414,14.5191,472100.0],["2015-12-28",14.4787,14.6647,14.4463,14.6324,833200.0],["2015-12-29",14.6728,14.7941,14.6405,14.7214,2007000.0],["2015-12-30",14.7052,14.7375,14.5758,14.6081,968700.0],["2015-12-31",14.6081,14.7213,14.503,14.6162,794100.0],["2016-01-04",14.4302,14.4382,14.1551,14.3169,961900.0],["2016-01-05",14.3574,14.4544,14.236,14.4059,4228300.0],["2016-01-06",14.3007,14.5596,14.2926,14.4949,1365900.0],["2016-01-07",14.2926,14.414,14.1551,14.1551,727500.0],["2016-01-08",14.2118,14.2765,14.0095,14.0419,796300.0],["2016-01-11",14.0985,14.2441,14.0743,14.2037,911500.0],["2016-01-12",14.2846,14.3574,14.0419,14.139,1370900.0],["2016-01-13",14.1632,14.3007,13.9125,13.9691,1013300.0],["2016-01-14",13.9934,14.0662,13.7831,13.9448,714800.0],["2016-01-15",13.7507,13.9287,13.6617,13.9125,1188000.0],["2016-01-19",13.9853,14.0662,13.7992,13.8963,1060500.0],["2016-01-20",13.7426,13.7992,13.2977,13.4272,1811200.0],["2016-01-21",13.4838,13.5242,13.2411,13.2897,1615500.0],["2016-01-22",13.4433,13.5647,13.322,13.5242,1301400.0],["2016-01-25",13.5161,13.6536,13.3867,13.5161,972600.0],["2016-01-26",13.5728,13.7669,13.5404,13.6698,1059600.0],["2016-01-27",13.686,13.7507,13.4676,13.5404,1376100.0],["2016-01-28",13.6051,13.686,12.9985,13.0227,1405800.0],["2016-01-29",13.0551,13.4352,12.9985,13.3867,1906100.0],["2016-02-01",13.3705,13.4838,13.2816,13.3867,1006000.0],["2016-02-02",13.3382,13.3463,13.0146,13.0227,1061700.0],["2016-02-03",13.0713,13.1117,12.9095,12.9823,1026300.0],["2016-02-04",12.9338,13.1683,12.8448,13.1036,771100.0],["2016-02-05",13.0713,13.0955,12.9257,12.9742,1067900.0],["2016-02-08",12.869,12.9176,12.3433,12.4727,904700.0],["2016-02-09",12.3514,12.4484,12.1492,12.1896,708300.0],["2016-02-10",12.23,12.497,12.1896,12.3918,738100.0],["2016-02-11",11.9308,12.0278,11.7933,11.8661,2285400.0],["2016-02-12",11.9712,12.1815,11.9631,12.0359,946300.0],["2016-02-16",12.1168,12.3271,12.1087,12.222,752700.0],["2016-02-17",12.3028,12.4808,12.2462,12.2543,749200.0],["2016-02-18",12.2947,12.4565,12.1815,12.3756,594200.0],["2016-02-19",12.3675,12.5051,12.3595,12.3756,466200.0],["2016-02-22",12.4646,12.8124,12.4646,12.6183,845900.0],["2016-02-23",12.6587,12.8448,12.4646,12.5131,1221900.0],["2016-02-24",12.4242,12.6992,12.3837,12.6668,1182600.0],["2016-02-25",12.7073,12.8286,12.6992,12.7801,382400.0],["2016-02-26",12.7801,12.958,12.6911,12.8771,935200.0],["2016-02-29",12.8771,12.8771,12.6345,12.683,1128500.0],["2016-03-01",12.7801,13.1036,12.772,13.1036,533400.0],["2016-03-02",13.0955,13.1521,12.958,13.1198,948700.0],["2016-03-03",13.1521,13.2654,13.1279,13.1683,758700.0],["2016-03-04",13.2088,13.2088,12.9499,13.1117,996200.0],["2016-03-07",13.1036,13.1279,12.9985,13.0551,700100.0],["2016-03-08",13.047,13.0632,12.9095,12.9338,552000.0],["2016-03-09",12.9742,13.2249,12.9499,13.2007,1593100.0],["2016-03-10",13.2816,13.2977,12.9985,13.1441,767100.0],["2016-03-11",13.2249,13.5404,13.1926,13.5404,804000.0],["2016-03-14",13.5363,13.6908,13.39,13.5689,989700.0],["2016-03-15",13.4632,13.6745,13.4632,13.6583,635200.0],["2016-03-16",13.6258,13.8128,13.6258,13.764,515200.0],["2016-03-17",13.8046,13.9835,13.6989,13.9347,601900.0],["2016-03-18",14.0079,14.3493,14.0079,14.2843,1758900.0],["2016-03-21",14.2111,14.3249,14.1054,14.1786,922900.0],["2016-03-22",14.0892,14.2599,14.0323,14.2274,531800.0],["2016-03-23",14.1786,14.2436,14.0079,14.0079,485200.0],["2016-03-24",13.9428,14.016,13.8128,14.0079,534500.0],["2016-03-28",14.1136,14.1136,13.9997,14.0485,575500.0],["2016-03-29",14.0485,14.3493,14.016,14.3493,518600.0],["2016-03-30",14.3818,14.3981,14.2355,14.2355,888400.0],["2016-03-31",14.2355,14.3818,14.2111,14.2518,1029400.0],["2016-04-01",14.1786,14.3249,14.0729,14.3006,1017300.0],["2016-04-04",14.3493,14.6176,14.3006,14.3493,961600.0],["2016-04-05",14.2924,14.4144,14.2355,14.3493,1046600.0],["2016-04-06",14.3656,14.577,14.3249,14.5201,862700.0],["2016-04-07",14.4388,14.4875,14.3412,14.4062,1076200.0],["2016-04-08",14.4388,14.764,14.4388,14.6745,1292600.0],["2016-04-11",14.6583,14.7314,14.4632,14.4875,1214600.0],["2016-04-12",14.5201,14.6745,14.4469,14.5607,995700.0],["2016-04-13",14.5851,14.6745,14.5119,14.5526,938100.0],["2016-04-14",14.5607,14.6339,14.4957,14.5688,810700.0],["2016-04-15",14.6176,14.9103,14.6176,14.8696,892100.0],["2016-04-18",14.8778,14.894,14.6908,14.8859,639200.0],["2016-04-19",14.9022,14.9184,14.7883,14.9022,1034500.0],["2016-04-20",14.9022,14.9184,14.4794,14.4794,987500.0],["2016-04-21",14.4875,14.8778,14.4632,14.577,1407000.0],["2016-04-22",14.5932,14.9184,14.5932,14.8859,1188400.0],["2016-04-25",14.8696,15.0485,14.7233,15.0485,596200.0],["2016-04-26",15.0729,15.1948,14.9347,14.9997,1075500.0],["2016-04-27",15.0241,15.1623,14.9672,15.1298,991400.0],["2016-04-28",15.2436,15.2761,15.0973,15.2274,867200.0],["2016-04-29",15.1623,15.2843,14.9347,15.0485,1068000.0],["2016-05-02",15.0892,15.3981,15.081,15.3493,752800.0],["2016-05-03",15.2599,15.4144,15.1949,15.3818,1149000.0],["2016-05-04",15.3331,15.6095,15.2274,15.5282,922800.0],["2016-05-05",15.5282,15.6257,15.5119,15.5119,728400.0],["2016-05-06",15.4794,15.7721,15.4794,15.7396,1611700.0],["2016-05-09",15.8127,16.0729,15.7721,15.9916,1874000.0],["2016-05-10",16.016,16.0729,15.829,15.9021,1255100.0],["2016-05-11",15.8696,15.9021,15.6501,15.6501,2952600.0],["2016-05-12",15.707,15.9021,15.6013,15.8778,770500.0],["2016-05-13",15.8452,15.8452,15.6501,15.6989,820100.0],["2016-05-16",15.6989,15.9997,15.6745,15.894,808200.0],["2016-05-17",15.7477,15.8452,15.6013,15.6745,600100.0],["2016-05-18",15.6176,15.642,15.2355,15.3818,672000.0],["2016-05-19",15.2599,15.3574,15.1786,15.2761,1049700.0],["2016-05-20",15.3331,15.39,15.268,15.3574,661200.0],["2016-05-23",15.3574,15.3737,15.2843,15.3574,738000.0],["2016-05-24",15.3818,15.5363,15.1623,15.4062,1395900.0],["2016-05-25",15.4062,15.455,15.2924,15.4387,781200.0],["2016-05-26",15.4469,15.5038,15.3493,15.4062,992400.0],["2016-05-27",15.3981,15.5932,15.3412,15.577,1472400.0],["2016-05-31",15.6257,15.6339,15.3818,15.4062,1893400.0],["2016-06-01",15.39,15.5932,15.3331,15.5607,1049900.0],["2016-06-02",15.5851,15.6176,15.3656,15.5688,858100.0],["2016-06-03",15.6826,15.7477,15.4875,15.5851,670600.0],["2016-06-06",15.5688,15.6013,15.2274,15.2599,1034600.0],["2016-06-07",15.2192,15.4957,15.1623,15.4144,746300.0],["2016-06-08",15.4387,15.7558,15.4306,15.707,706800.0],["2016-06-09",15.6501,15.9103,15.6095,15.894,957500.0],["2016-06-10",15.7883,15.894,15.7152,15.7314,1105600.0],["2016-06-13",15.7846,15.948,15.6538,15.6619,789100.0],["2016-06-14",15.6619,15.6865,15.4821,15.4821,568600.0],["2016-06-15",15.5066,15.6946,15.4985,15.5884,550300.0],["2016-06-16",15.5557,15.6619,15.5066,15.6211,531400.0],["2016-06-17",15.5475,15.6619,15.5066,15.6456,798900.0],["2016-06-20",15.7519,15.8499,15.6374,15.6619,575000.0],["2016-06-21",15.6783,15.8009,15.6047,15.6946,615100.0],["2016-06-22",15.7028,15.7192,15.5475,15.5965,1092600.0],["2016-06-23",15.6946,15.7682,15.6292,15.6619,652200.0],["2016-06-24",15.4167,15.6129,15.1878,15.3431,1676400.0],["2016-06-27",15.2859,15.3186,14.9671,14.9835,738800.0],["2016-06-28",15.0979,15.3186,15.0407,15.2369,921900.0],["2016-06-29",15.2859,15.4658,15.2287,15.4004,606200.0],["2016-06-30",15.4085,15.5965,15.3595,15.523,1038700.0],["2016-07-01",15.5312,15.6701,15.5312,15.6211,818800.0],["2016-07-05",15.5884,15.6946,15.5475,15.6865,794000.0],["2016-07-06",15.6946,15.6946,15.4249,15.572,1062700.0],["2016-07-07",15.5965,15.5965,15.0979,15.3595,1539100.0],["2016-07-08",15.4331,15.8663,15.384,15.8663,1750200.0],["2016-07-11",15.8336,15.9562,15.6374,15.9399,1417100.0],["2016-07-12",15.9562,16.0053,15.7846,15.899,1365500.0],["2016-07-13",15.9807,16.1197,15.9235,16.1034,1212900.0],["2016-07-14",16.0788,16.1687,15.9726,16.1034,1753400.0],["2016-07-15",16.0788,16.1524,15.9317,16.0216,815100.0],["2016-07-18",16.0461,16.0952,15.9644,16.0707,851800.0],["2016-07-19",16.0707,16.2014,15.9971,16.1524,1018300.0],["2016-07-20",16.2096,16.2096,15.9971,16.1279,914100.0],["2016-07-21",16.1197,16.4385,16.0461,16.4058,1138100.0],["2016-07-22",16.4548,16.6919,16.3649,16.651,1618700.0],["2016-07-25",16.7491,16.8554,16.5693,16.8309,2112900.0],["2016-07-26",16.8717,16.8799,16.5448,16.6919,819600.0],["2016-07-27",16.651,16.7736,16.5366,16.7573,1467000.0],["2016-07-28",16.6837,17.0107,16.4467,16.9943,1709800.0],["2016-07-29",16.929,17.1987,16.929,17.1578,1798400.0],["2016-08-01",17.1824,17.1987,17.0434,17.1742,1344700.0],["2016-08-02",17.0924,17.1333,16.79,16.79,1211700.0],["2016-08-03",16.7982,16.9453,16.651,16.9453,1215900.0],["2016-08-04",16.9862,17.0924,16.8472,17.0761,973800.0],["2016-08-05",17.1088,17.2151,17.0434,17.1905,692700.0],["2016-08-08",17.2069,17.2314,16.9371,16.9862,1093300.0],["2016-08-09",16.9617,17.0352,16.839,17.0107,668800.0],["2016-08-10",17.027,17.1251,16.8963,16.9698,493000.0],["2016-08-11",16.9453,16.9617,16.7328,16.8554,543500.0],["2016-08-12",16.8554,17.0352,16.8227,16.9044,497100.0],["2016-08-15",16.9044,17.0189,16.7818,16.8636,690400.0],["2016-08-16",16.8636,16.9208,16.7491,16.9208,1042200.0],["2016-08-17",16.9617,17.0107,16.7164,17.0025,824900.0],["2016-08-18",16.9453,17.1006,16.9453,17.0761,734800.0],["2016-08-19",17.027,17.0924,16.7573,16.8881,825000.0],["2016-08-22",16.8309,16.9617,16.7491,16.8227,890500.0],["2016-08-23",16.8717,16.9371,16.7328,16.7736,682800.0],["2016-08-24",17.1742,17.3295,16.79,16.9535,1531800.0],["2016-08-25",16.9617,17.2723,16.9371,17.1497,615600.0],["2016-08-26",17.1251,17.2314,16.7818,16.929,937500.0],["2016-08-29",17.0679,17.3867,16.9044,17.3295,2202900.0],["2016-08-30",17.3785,17.4194,17.1824,17.4112,1222200.0],["2016-08-31",17.3295,17.6483,17.2151,17.5502,1275800.0],["2016-09-01",17.4685,17.7219,17.2477,17.6892,1411300.0],["2016-09-02",17.7873,18.2368,17.7055,17.8527,1369200.0],["2016-09-06",17.9262,18.0815,17.8036,17.9099,1284000.0],["2016-09-07",17.9017,18.2041,17.8445,18.1224,1048000.0],["2016-09-08",18.0161,18.0407,17.9017,17.9916,680400.0],["2016-09-09",17.7627,17.8363,17.3785,17.3949,1295300.0],["2016-09-12",17.2968,17.5992,17.1415,17.493,1278200.0],["2016-09-13",17.3704,17.4358,16.9044,17.0679,1085600.0],["2016-09-14",17.0924,17.2314,16.8227,16.8554,848300.0],["2016-09-15",16.8841,17.032,16.8102,16.9663,1118100.0],["2016-09-16",16.9088,17.1964,16.8759,17.0649,4259900.0],["2016-09-19",17.1799,17.221,16.9088,17.0813,857300.0],["2016-09-20",17.106,17.1963,16.9416,16.9992,1134600.0],["2016-09-21",17.0649,17.3278,16.9334,17.3032,1578300.0],["2016-09-22",17.4346,17.599,17.4182,17.5168,697100.0],["2016-09-23",17.41,17.8043,17.3689,17.7386,1071900.0],["2016-09-26",17.7304,17.9029,17.6647,17.6893,823600.0],["2016-09-27",17.7551,17.8126,17.5168,17.5332,638900.0],["2016-09-28",17.6236,17.829,17.5086,17.7961,1381500.0],["2016-09-29",17.7715,17.9276,17.4921,17.5004,1666600.0],["2016-09-30",17.5661,17.7386,17.1881,17.2128,1123800.0],["2016-10-03",17.1553,17.2046,16.8841,16.9252,709300.0],["2016-10-04",16.9252,16.9334,16.5555,16.6541,717600.0],["2016-10-05",16.6541,16.8102,16.1611,16.2926,2034600.0],["2016-10-06",16.2679,16.3337,16.0214,16.2104,1446900.0],["2016-10-07",16.2679,16.5226,16.2022,16.2679,1561600.0],["2016-10-10",16.309,16.5555,16.2679,16.424,730400.0],["2016-10-11",16.3994,16.424,16.0297,16.0954,540900.0],["2016-10-12",16.1365,16.3501,16.12,16.3419,998400.0],["2016-10-13",16.2926,16.7609,16.2926,16.6212,872300.0],["2016-10-14",16.7198,16.8348,16.5144,16.6459,1203200.0],["2016-10-17",16.6459,16.7855,16.6048,16.613,632300.0],["2016-10-18",16.7527,16.7773,16.6212,16.6377,675000.0],["2016-10-19",16.6787,16.8102,16.5966,16.6541,439500.0],["2016-10-20",16.5966,16.728,16.5144,16.5966,306800.0],["2016-10-21",16.498,16.5801,16.3994,16.4651,462300.0],["2016-10-24",16.498,16.6541,16.3747,16.4323,474000.0],["2016-10-25",16.3994,16.4733,16.2104,16.4323,1533100.0],["2016-10-26",16.3665,16.3665,16.005,16.2186,1511900.0],["2016-10-27",16.2104,16.2269,15.7996,15.89,640000.0],["2016-10-28",15.9886,16.0707,15.7257,15.7585,626000.0],["2016-10-31",15.8407,16.1118,15.7503,16.079,719300.0],["2016-11-01",16.0132,16.0132,15.8078,15.8407,671600.0],["2016-11-02",15.8571,15.8571,15.5942,15.6271,718900.0],["2016-11-03",15.5203,15.7421,15.2984,15.4545,789400.0],["2016-11-04",15.4545,15.6928,15.3888,15.5613,675800.0],["2016-11-07",15.6682,15.9064,15.6682,15.816,463100.0],["2016-11-08",15.8325,15.9886,15.775,15.89,656900.0],["2016-11-09",15.5613,15.8489,15.3313,15.701,698800.0],["2016-11-10",15.701,15.9475,15.3888,15.8078,983800.0],["2016-11-11",15.775,16.1447,15.7585,15.8982,648600.0],["2016-11-14",15.8653,16.4405,15.8489,16.4323,887800.0],["2016-11-15",16.4323,16.5391,15.9146,15.9886,1296200.0],["2016-11-16",15.9393,15.9968,15.7668,15.8325,760600.0],["2016-11-17",15.8407,16.1447,15.8407,16.079,546900.0],["2016-11-18",16.12,16.2186,16.0379,16.1776,694800.0],["2016-11-21",16.1776,16.3419,16.0461,16.079,663400.0],["2016-11-22",16.1693,16.3419,16.079,16.2844,507000.0],["2016-11-23",16.1447,16.2679,16.1447,16.2679,263700.0],["2016-11-25",16.2679,16.3994,16.2679,16.3665,182300.0],["2016-11-28",16.3172,16.5309,16.2597,16.498,1145500.0],["2016-11-29",16.4569,16.8266,16.4487,16.6294,793000.0],["2016-11-30",16.5884,16.6787,16.4323,16.5719,641100.0],["2016-12-01",16.5226,16.6212,15.9639,16.0297,777900.0],["2016-12-02",16.1283,16.4158,16.0461,16.2515,1781500.0],["2016-12-05",16.3254,16.3747,16.1036,16.2269,395300.0],["2016-12-06",16.2515,16.424,16.2022,16.3583,797300.0],["2016-12-07",16.383,16.7773,16.3501,16.728,830200.0],["2016-12-08",16.6952,17.0156,16.5966,16.8513,978100.0],["2016-12-09",16.7691,17.0813,16.7198,16.8184,805500.0],["2016-12-12",16.728,16.8841,16.6459,16.8349,729200.0],["2016-12-13",16.9133,16.9216,16.5747,16.7729,612300.0],["2016-12-14",16.7647,16.7977,16.5252,16.5252,919200.0],["2016-12-15",16.4921,16.6821,16.1948,16.2444,844000.0],["2016-12-16",16.4013,16.6408,16.2857,16.4591,795600.0],["2016-12-19",16.5664,16.6738,16.4508,16.5004,352800.0],["2016-12-20",16.4839,16.6573,16.4839,16.5912,319900.0],["2016-12-21",16.6325,16.7316,16.5004,16.5334,760000.0],["2016-12-22",16.5169,16.649,16.3682,16.5582,506800.0],["2016-12-23",16.5747,16.5747,16.3022,16.3187,334700.0],["2016-12-27",16.3022,16.4426,16.3022,16.3104,257700.0],["2016-12-28",16.2939,16.3435,16.137,16.1866,401900.0],["2016-12-29",16.2609,16.426,16.1618,16.3848,363500.0],["2016-12-30",16.3517,16.7316,16.3352,16.6738,879700.0],["2017-01-03",16.7399,16.8142,16.5004,16.8142,663600.0],["2017-01-04",16.8225,16.9794,16.6986,16.9381,773600.0],["2017-01-05",16.8637,16.8637,16.5169,16.7316,1298500.0],["2017-01-06",16.6821,16.839,16.6738,16.7234,550700.0],["2017-01-09",16.7399,16.7399,16.2939,16.3435,782100.0],["2017-01-10",16.3517,16.5664,16.3269,16.5004,600700.0],["2017-01-11",16.4921,16.5417,16.327,16.3352,870000.0],["2017-01-12",16.3269,16.393,16.2278,16.36,483500.0],["2017-01-13",16.3517,16.4839,16.2444,16.3187,893600.0],["2017-01-17",16.36,16.6821,16.3022,16.6573,1110700.0],["2017-01-18",16.6738,16.8307,16.5664,16.7564,1041500.0],["2017-01-19",16.7399,16.7729,16.5582,16.6573,796700.0],["2017-01-20",16.6573,16.7564,16.6077,16.7151,1418200.0],["2017-01-23",16.7812,16.9546,16.6573,16.9546,966100.0],["2017-01-24",16.8803,16.9959,16.7399,16.8638,426400.0],["2017-01-25",16.8968,17.2106,16.8059,17.1941,2451000.0],["2017-01-26",17.1445,17.1941,16.9133,17.1032,1030400.0],["2017-01-27",17.1858,17.1858,16.872,16.9546,776400.0],["2017-01-30",16.872,16.9463,16.7481,16.905,833600.0],["2017-01-31",16.9629,17.0702,16.8968,16.9216,773100.0],["2017-02-01",16.9298,17.0041,16.4756,16.5499,591900.0],["2017-02-02",16.5417,16.6986,16.4343,16.6903,996800.0],["2017-02-03",16.7977,16.8968,16.6573,16.8968,1079700.0],["2017-02-06",16.872,17.0454,16.839,17.0207,526700.0],["2017-02-07",16.9711,17.1032,16.7399,16.7812,577800.0],["2017-02-08",16.8059,17.0124,16.7234,16.9546,810200.0],["2017-02-09",16.9794,17.1198,16.8968,16.9876,595700.0],["2017-02-10",17.0041,17.2602,16.9463,17.2271,819200.0],["2017-02-13",17.2602,17.2767,17.1032,17.2106,843600.0],["2017-02-14",17.128,17.2684,17.095,17.2601,539200.0],["2017-02-15",17.1693,17.1776,17.0289,17.1363,1110100.0],["2017-02-16",17.1611,17.3097,17.1528,17.2023,935000.0],["2017-02-17",17.2023,17.4584,17.2023,17.4171,1199600.0],["2017-02-21",17.384,17.797,17.3758,17.7474,1616600.0],["2017-02-22",17.7887,17.863,17.574,17.8382,1186500.0],["2017-02-23",17.8713,18.0943,17.7309,17.9869,3605400.0],["2017-02-24",17.9456,17.9869,17.8713,17.9869,937000.0],["2017-02-27",18.0034,18.1521,17.9043,18.1025,896100.0],["2017-02-28",18.0447,18.0612,17.9621,18.0117,2085400.0],["2017-03-01",17.9786,18.0612,17.8713,17.9208,1179400.0],["2017-03-02",17.9291,17.9291,17.4996,17.5575,1358600.0],["2017-03-03",17.5987,17.6731,17.3014,17.5657,744200.0],["2017-03-06",17.4914,17.4914,17.2932,17.4336,692800.0],["2017-03-07",17.4171,17.4418,17.3345,17.4253,578900.0],["2017-03-08",17.3345,17.4501,17.2106,17.2436,770600.0],["2017-03-09",17.2436,17.2767,16.8638,16.9216,432300.0],["2017-03-10",17.0124,17.0867,16.7481,16.8472,711700.0],["2017-03-13",16.8514,16.9095,16.7933,16.8763,616200.0],["2017-03-14",16.8265,16.951,16.7269,16.7601,598900.0],["2017-03-15",16.8348,17.1668,16.785,17.0755,554400.0],["2017-03-16",17.0257,17.1585,16.9925,17.0174,490300.0],["2017-03-17",17.0921,17.1419,16.8846,17.1087,929600.0],["2017-03-20",17.1004,17.1502,17.0174,17.1087,946300.0],["2017-03-21",17.1419,17.2581,17.0423,17.1336,1024500.0],["2017-03-22",17.1336,17.1751,16.9261,17.1585,768300.0],["2017-03-23",17.1336,17.4159,17.0755,17.2997,778600.0],["2017-03-24",17.2996,17.3993,17.2415,17.3494,822600.0],["2017-03-27",17.2747,17.3744,17.0174,17.1585,1177400.0],["2017-03-28",17.2415,17.2415,16.8929,17.0589,1085800.0],["2017-03-29",17.1004,17.1668,16.9427,17.0506,805600.0],["2017-03-30",17.0506,17.1004,17.0091,17.0838,1217500.0],["2017-03-31",17.0755,17.1834,17.0174,17.1336,1123500.0],["2017-04-03",17.117,17.3079,17.0672,17.2332,819600.0],["2017-04-04",17.2498,17.5155,17.2249,17.4076,1147000.0],["2017-04-05",17.4574,17.5404,17.3412,17.391,721600.0],["2017-04-06",17.391,17.5653,17.2664,17.5487,837300.0],["2017-04-07",17.5819,17.6649,17.5487,17.6151,366300.0],["2017-04-10",17.6068,17.7396,17.474,17.7147,350600.0],["2017-04-11",17.7147,17.8226,17.64,17.7894,681300.0],["2017-04-12",17.806,17.8807,17.6898,17.7977,622300.0],["2017-04-13",17.8724,17.9056,17.6732,17.6981,423100.0],["2017-04-17",17.7645,17.9803,17.7147,17.9554,399300.0],["2017-04-18",17.9139,18.0301,17.8226,17.889,392600.0],["2017-04-19",17.9139,17.972,17.8724,17.9222,397300.0],["2017-04-20",17.8475,17.8807,17.7064,17.8724,293000.0],["2017-04-21",17.8309,17.9388,17.7894,17.9139,410400.0],["2017-04-24",18.0135,18.0218,17.7147,17.8309,930400.0],["2017-04-25",17.8475,18.0218,17.7977,17.9388,864400.0],["2017-04-26",17.8807,17.889,17.6815,17.7064,1061300.0],["2017-04-27",17.7064,17.723,17.2913,17.3578,901900.0],["2017-04-28",17.3162,17.4159,17.1834,17.2664,789100.0],["2017-05-01",17.3412,17.4325,17.1336,17.3993,576000.0],["2017-05-02",17.3993,17.4325,17.2996,17.3578,729200.0],["2017-05-03",17.3827,17.3827,17.0506,17.1336,613300.0],["2017-05-04",17.034,17.1253,16.868,17.1253,825000.0],["2017-05-05",17.2,17.4408,17.0921,17.3993,760300.0],["2017-05-08",17.3993,17.4242,17.1004,17.2498,614300.0],["2017-05-09",17.2664,17.2913,17.1502,17.2664,859200.0],["2017-05-10",17.2913,17.6732,17.2498,17.5819,1523800.0],["2017-05-11",17.5653,17.5819,17.1253,17.1751,1353900.0],["2017-05-12",17.1751,17.2166,17.1087,17.1253,662100.0],["2017-05-15",17.1087,17.2996,17.0091,17.0506,523500.0],["2017-05-16",17.0091,17.0423,16.8016,17.034,1051000.0],["2017-05-17",17.1336,17.1336,16.951,17.034,701400.0],["2017-05-18",17.1502,17.1502,16.9012,17.1087,511900.0],["2017-05-19",17.1419,17.3661,17.0506,17.2498,597400.0],["2017-05-22",17.2498,17.3578,17.1419,17.2249,618400.0],["2017-05-23",17.3577,17.391,17.1917,17.2332,916300.0],["2017-05-24",17.2415,17.474,17.2249,17.4242,793900.0],["2017-05-25",17.4242,17.6317,17.3495,17.4574,770300.0],["2017-05-26",17.4657,17.4989,17.2581,17.3162,342200.0],["2017-05-30",17.2996,17.3245,17.1419,17.1917,596100.0],["2017-05-31",17.3162,17.3162,17.0838,17.2664,1512800.0],["2017-06-01",17.2581,17.5736,17.2166,17.5155,986700.0],["2017-06-02",17.5487,17.7562,17.5238,17.6981,756700.0],["2017-06-05",17.6566,17.6732,17.4574,17.4823,697600.0],["2017-06-06",17.4989,17.4989,17.2083,17.2083,1031000.0],["2017-06-07",17.2581,17.6151,17.2332,17.6151,1177800.0],["2017-06-08",17.5985,17.64,17.4408,17.5238,827800.0],["2017-06-09",17.4906,17.6732,17.4159,17.64,1117000.0],["2017-06-12",17.64,17.9803,17.6234,17.889,1138300.0],["2017-06-13",17.9266,17.9266,17.6429,17.7681,1111000.0],["2017-06-14",17.8765,17.9516,17.7431,17.8265,846400.0],["2017-06-15",17.718,17.9015,17.7013,17.718,757700.0],["2017-06-16",17.7848,17.8014,17.6596,17.7097,892400.0],["2017-06-19",17.7097,17.7097,17.6012,17.6847,596100.0],["2017-06-20",17.6847,17.7514,17.5595,17.6763,702100.0],["2017-06-21",17.6846,17.7347,17.5011,17.5679,523900.0],["2017-06-22",17.4845,17.6596,17.3844,17.6096,949100.0],["2017-06-23",17.6429,17.7013,17.5512,17.5595,2579600.0],["2017-06-26",17.6847,17.718,17.4594,17.6096,819100.0],["2017-06-27",17.5846,17.7264,17.4594,17.4678,1162100.0],["2017-06-28",17.4594,17.5846,17.2842,17.3093,817100.0],["2017-06-29",17.2676,17.3093,17.1424,17.2092,792100.0],["2017-06-30",17.2759,17.3677,17.2259,17.326,801500.0],["2017-07-03",17.3426,17.4678,17.2842,17.4427,384500.0],["2017-07-05",17.5262,17.6263,17.4511,17.5095,1721600.0],["2017-07-06",17.4427,17.5011,16.9005,16.9756,1323400.0],["2017-07-07",17.009,17.0423,16.9255,17.0006,915700.0],["2017-07-10",16.9923,17.0757,16.5168,16.5418,1081400.0],["2017-07-11",16.5251,16.6252,16.375,16.6086,806900.0],["2017-07-12",16.6586,16.9172,16.6586,16.7837,1155100.0],["2017-07-13",16.8338,17.0006,16.7337,17.0006,760700.0],["2017-07-14",17.0757,17.1675,17.0423,17.1258,491700.0],["2017-07-17",17.1508,17.2842,17.0423,17.1925,593800.0],["2017-07-18",17.1591,17.2008,16.9172,16.9506,1129000.0],["2017-07-19",16.9756,17.1174,16.9005,17.1174,1605100.0],["2017-07-20",17.1091,17.2509,16.9422,16.9506,1279300.0],["2017-07-21",17.009,17.0173,16.742,16.8254,1030700.0],["2017-07-24",16.8255,16.9089,16.7253,16.8088,868500.0],["2017-07-25",16.8505,16.8505,16.667,16.717,1685100.0],["2017-07-26",16.7087,16.9005,16.6836,16.9005,1887100.0],["2017-07-27",16.7253,17.4177,16.7253,17.3093,1692100.0],["2017-07-28",17.3093,17.3927,17.0674,17.2509,1354500.0],["2017-07-31",17.326,17.4594,17.2342,17.4261,1095700.0],["2017-08-01",17.4427,17.6179,17.3593,17.4678,817900.0],["2017-08-02",17.4344,17.5679,17.2509,17.5428,1358400.0],["2017-08-03",17.5178,17.6429,17.4427,17.5512,856000.0],["2017-08-04",17.5595,17.718,17.5095,17.5762,909900.0],["2017-08-07",17.5512,17.5512,17.3677,17.376,422200.0],["2017-08-08",17.376,17.4261,17.2425,17.2926,535700.0],["2017-08-09",17.2926,17.351,17.1091,17.1508,719900.0],["2017-08-10",17.1591,17.1925,17.0423,17.0757,671600.0],["2017-08-11",16.9339,17.0006,16.8088,16.8588,573000.0],["2017-08-14",16.9422,17.2592,16.9005,17.2092,603300.0],["2017-08-15",17.1424,17.2425,17.0173,17.1174,441300.0],["2017-08-16",17.1258,17.4344,17.0674,17.4094,1102800.0],["2017-08-17",17.4094,17.4845,17.2592,17.326,727300.0],["2017-08-18",17.2592,17.351,17.009,17.059,1312400.0],["2017-08-21",17.059,17.1925,16.9839,17.1675,559100.0],["2017-08-22",17.1675,17.1842,16.9506,16.9923,791200.0],["2017-08-23",16.9839,17.1925,16.9172,17.1591,498000.0],["2017-08-24",17.1925,17.2092,16.7837,16.8171,1781000.0],["2017-08-25",16.9172,17.1341,16.7253,17.059,964200.0],["2017-08-28",17.0757,17.0924,16.8838,16.9673,784600.0],["2017-08-29",16.9839,17.0257,16.7837,16.9172,606000.0],["2017-08-30",16.8922,17.0257,16.7837,17.0257,715600.0],["2017-08-31",17.0924,17.1508,16.9589,16.9756,1208600.0],["2017-09-01",16.9923,17.2342,16.9506,17.009,975000.0],["2017-09-05",17.0006,17.1758,17.0006,17.0924,995900.0],["2017-09-06",17.1091,17.3343,17.0757,17.1258,1033800.0],["2017-09-07",17.1591,17.1591,17.0173,17.059,737700.0],["2017-09-08",17.034,17.0674,16.9506,16.9756,738200.0],["2017-09-11",17.0173,17.1591,17.0173,17.084,828300.0],["2017-09-12",17.1007,17.1925,16.9089,16.9673,664900.0],["2017-09-13",16.9756,17.0257,16.9005,16.9506,693700.0],["2017-09-14",16.9632,17.2566,16.9632,17.1728,1032700.0],["2017-09-15",17.1728,17.2399,17.0302,17.2231,1550300.0],["2017-09-18",17.2231,17.2734,17.047,17.1895,939600.0],["2017-09-19",17.2231,17.2231,16.9632,17.0302,1241200.0],["2017-09-20",17.0554,17.0722,16.9212,17.0386,950300.0],["2017-09-21",17.0889,17.2315,16.9128,17.1309,637700.0],["2017-09-22",17.1476,17.2482,17.0302,17.0638,837200.0],["2017-09-25",17.0973,17.265,17.0554,17.1644,777500.0],["2017-09-26",17.1812,17.2734,17.1141,17.2399,1027200.0],["2017-09-27",17.2315,17.2315,16.938,16.9967,681800.0],["2017-09-28",17.0051,17.1476,16.9212,17.1141,826900.0],["2017-09-29",17.1309,17.2399,17.0889,17.2231,701300.0],["2017-10-02",17.2483,17.2483,17.0051,17.047,947500.0],["2017-10-03",17.0638,17.1392,16.9967,17.1392,565600.0],["2017-10-04",17.1309,17.2818,17.1141,17.2734,446100.0],["2017-10-05",17.2734,17.4579,17.2734,17.3908,507100.0],["2017-10-06",17.3069,17.4076,17.1979,17.3992,868400.0],["2017-10-09",17.3908,17.5333,17.265,17.3321,477800.0],["2017-10-10",17.3824,17.483,17.2482,17.2986,458800.0],["2017-10-11",17.3069,17.4746,17.2818,17.4243,647300.0],["2017-10-12",17.4243,17.4327,17.2986,17.4159,482500.0],["2017-10-13",17.4411,17.4998,17.3069,17.4579,648900.0],["2017-10-16",17.4998,17.6088,17.3656,17.5753,1399800.0],["2017-10-17",17.5417,17.6843,17.5166,17.634,1910400.0],["2017-10-18",17.5417,17.6591,17.5417,17.592,688300.0],["2017-10-19",17.483,17.4914,17.3656,17.374,1289300.0],["2017-10-20",17.416,17.416,17.1141,17.1644,838400.0],["2017-10-23",17.1812,17.2566,17.1225,17.1979,891800.0],["2017-10-24",17.1812,17.2147,16.9799,17.1141,765500.0],["2017-10-25",17.1225,17.1644,16.8458,16.9045,543600.0],["2017-10-26",16.9548,16.9883,16.829,16.8625,575700.0],["2017-10-27",16.9128,17.0722,16.8206,16.9632,612400.0],["2017-10-30",17.0302,17.0554,16.8122,16.8458,587600.0],["2017-10-31",16.8709,16.938,16.7032,16.8122,1815100.0],["2017-11-01",16.7368,16.9296,16.5523,16.8038,1695500.0],["2017-11-02",16.8542,16.938,16.8122,16.9296,1096700.0],["2017-11-03",16.8122,16.8374,16.7284,16.7871,441800.0],["2017-11-06",16.7535,17.0218,16.6864,16.9967,643400.0],["2017-11-07",16.9548,17.2147,16.9296,17.1057,698100.0],["2017-11-08",17.1392,17.2399,16.9715,17.1057,477800.0],["2017-11-09",17.047,17.2231,17.047,17.1476,485100.0],["2017-11-10",17.0722,17.2986,17.0722,17.1644,347800.0],["2017-11-13",17.1812,17.3153,17.1476,17.2818,683800.0],["2017-11-14",17.2902,17.3153,17.1057,17.156,450200.0],["2017-11-15",17.1476,17.1896,17.0302,17.047,583600.0],["2017-11-16",17.0386,17.2734,17.0302,17.2399,684900.0],["2017-11-17",17.1896,17.2818,17.1225,17.1644,442100.0],["2017-11-20",17.1812,17.2315,17.0638,17.1057,603500.0],["2017-11-21",17.1476,17.2315,17.0554,17.2063,559500.0],["2017-11-22",17.1225,17.3573,17.1141,17.2902,517900.0],["2017-11-24",17.2986,17.3656,17.0302,17.2315,197600.0],["2017-11-27",17.2315,17.3656,17.2147,17.3237,659600.0],["2017-11-28",17.2231,17.2566,16.9548,17.0135,698000.0],["2017-11-29",16.9464,17.1392,16.8122,17.0638,708300.0],["2017-11-30",17.0554,17.1141,16.9799,17.0218,793400.0],["2017-12-01",17.0554,17.1392,16.9045,17.0051,603100.0],["2017-12-04",17.3405,17.3656,17.047,17.2482,710700.0],["2017-12-05",17.2566,17.3153,17.0302,17.0302,654600.0],["2017-12-06",17.0638,17.1644,16.8793,16.9799,706800.0],["2017-12-07",16.9799,17.1057,16.9045,17.0638,739700.0],["2017-12-08",17.1392,17.156,16.9883,17.0805,577200.0],["2017-12-11",17.1392,17.2063,17.0638,17.0889,542500.0],["2017-12-12",17.1392,17.2315,17.0051,17.1644,442900.0],["2017-12-13",17.1392,17.3824,17.1392,17.2734,670700.0],["2017-12-14",17.286,17.3703,17.1849,17.2608,382100.0],["2017-12-15",17.2692,17.463,17.2692,17.4546,848400.0],["2017-12-18",17.4378,17.64,17.4125,17.5305,1238000.0],["2017-12-19",17.522,17.5642,17.1428,17.2439,828500.0],["2017-12-20",17.2608,17.3113,17.0416,17.0753,819000.0],["2017-12-21",17.1006,17.1006,16.9742,17.0079,432300.0],["2017-12-22",17.0079,17.0669,16.9321,17.0163,448000.0],["2017-12-26",17.0248,17.1765,17.0079,17.1175,451600.0],["2017-12-27",17.1512,17.2102,17.1175,17.1765,298900.0],["2017-12-28",17.1596,17.3535,17.1259,17.3535,617600.0],["2017-12-29",17.3198,17.3366,17.1681,17.3029,1063000.0],["2018-01-02",17.3113,17.3113,17.0922,17.1091,1077900.0],["2018-01-03",17.1091,17.1596,16.9658,17.0585,806700.0],["2018-01-04",17.0332,17.0669,16.5949,16.6034,1072100.0],["2018-01-05",16.6792,16.7635,16.5865,16.7551,1057700.0],["2018-01-08",16.7804,16.7888,16.5865,16.5949,892200.0],["2018-01-09",16.5697,16.6708,16.4179,16.4348,1120800.0],["2018-01-10",16.4348,16.4854,16.1651,16.2241,740100.0],["2018-01-11",16.2072,16.359,16.0977,16.1483,766000.0],["2018-01-12",16.1651,16.1988,15.946,16.0134,1522000.0],["2018-01-16",16.0808,16.2241,15.9628,15.9797,2017500.0],["2018-01-17",16.0218,16.064,15.946,16.0218,1324300.0],["2018-01-18",16.0134,16.0724,15.8701,15.9713,1469100.0],["2018-01-19",16.005,16.0471,15.8786,16.0218,1124400.0],["2018-01-22",15.9965,16.1398,15.9544,16.123,1873700.0],["2018-01-23",16.1567,16.2915,16.0555,16.2662,1833500.0],["2018-01-24",16.2662,16.3421,16.1988,16.3421,1391200.0],["2018-01-25",16.3337,16.4348,16.2325,16.3674,853700.0],["2018-01-26",16.4095,16.4264,16.3,16.3842,747000.0],["2018-01-29",16.3337,16.3758,16.1483,16.2662,1101700.0],["2018-01-30",16.1988,16.2494,16.0303,16.0303,773500.0],["2018-01-31",16.0893,16.4769,16.064,16.4769,1261800.0],["2018-02-01",16.4348,16.5107,15.9881,16.005,1206500.0],["2018-02-02",15.9291,16.0555,15.7774,16.0303,991700.0],["2018-02-05",15.9544,16.0471,15.4403,15.4656,1118500.0],["2018-02-06",15.2886,15.6257,15.1032,15.5077,1367700.0],["2018-02-07",15.4403,15.71,15.3813,15.3897,696400.0],["2018-02-08",15.3982,15.4403,14.9852,14.9936,1216900.0],["2018-02-09",15.061,15.415,14.8082,15.3223,1685500.0],["2018-02-12",15.4234,15.4234,14.766,15.2886,1072500.0],["2018-02-13",15.2886,15.592,15.1369,15.5414,1399800.0],["2018-02-14",15.356,15.3813,15.0526,15.297,1578200.0],["2018-02-15",15.3813,15.4571,15.2549,15.3897,1479300.0],["2018-02-16",15.3981,15.6089,15.3476,15.4909,1490700.0],["2018-02-20",15.4656,15.6089,15.2717,15.297,998900.0],["2018-02-21",15.2464,15.3729,14.884,14.9178,1409000.0],["2018-02-22",14.9177,15.1116,14.7408,14.8335,1662300.0],["2018-02-23",14.9177,14.9515,14.7408,14.766,2189000.0],["2018-02-26",14.6986,14.7408,14.4036,14.5301,2359200.0],["2018-02-27",14.5553,14.5553,14.1002,14.1339,2081200.0],["2018-02-28",14.1929,14.3952,14.1171,14.2098,1995800.0],["2018-03-01",14.1424,14.3109,14.0328,14.1171,1423700.0],["2018-03-02",14.0581,14.1845,13.9907,14.1592,816100.0],["2018-03-05",14.0581,14.3109,14.0581,14.2098,985500.0],["2018-03-06",14.2098,14.4373,14.1508,14.3699,1022400.0],["2018-03-07",14.3783,14.4626,14.3194,14.3615,981300.0],["2018-03-08",14.4036,14.4205,14.1761,14.1845,800900.0],["2018-03-09",14.2098,14.2519,13.9654,14.1424,1704100.0],["2018-03-12",14.1676,14.2604,14.0749,14.1929,966000.0],["2018-03-13",14.2435,14.4289,14.1339,14.4121,1323600.0],["2018-03-14",14.4757,14.7046,14.4502,14.5011,2625200.0],["2018-03-15",14.5011,14.6453,14.4587,14.5435,1358800.0],["2018-03-16",14.5181,14.6877,14.4417,14.6622,1039000.0],["2018-03-19",14.6707,14.6707,14.4926,14.6113,726300.0],["2018-03-20",14.6283,14.6537,14.4163,14.4587,1189200.0],["2018-03-21",14.4757,14.5011,14.323,14.3824,756200.0],["2018-03-22",14.3485,14.5011,14.128,14.1789,992400.0],["2018-03-23",14.1449,14.1449,13.7888,13.8312,1068800.0],["2018-03-26",13.9753,14.0601,13.8566,14.0432,1661300.0],["2018-03-27",14.0347,14.1958,13.8736,14.0771,1265100.0],["2018-03-28",14.0008,14.3485,14.0008,14.2806,1041100.0],["2018-03-29",14.2976,14.3824,14.1619,14.2382,613700.0],["2018-04-02",14.2297,14.2891,13.916,14.0347,745100.0],["2018-04-03",14.0771,14.2552,13.9753,14.2043,917100.0],["2018-04-04",14.0856,14.3315,14.0517,14.1958,780400.0],["2018-04-05",14.1958,14.2382,14.0093,14.1365,882600.0],["2018-04-06",14.0941,14.2552,14.0008,14.0432,664000.0],["2018-04-09",14.0601,14.128,13.9669,14.0347,832300.0],["2018-04-10",14.0432,14.0856,13.9329,13.9584,763500.0],["2018-04-11",13.9499,14.1365,13.9499,14.0601,646300.0],["2018-04-12",14.0601,14.0601,13.7633,13.8736,734100.0],["2018-04-13",13.8821,13.9753,13.8057,13.9245,606400.0],["2018-04-16",13.9584,14.1365,13.899,14.0856,868100.0],["2018-04-17",14.111,14.2467,14.0177,14.1195,681600.0],["2018-04-18",14.1534,14.2382,14.128,14.1958,1286000.0],["2018-04-19",14.1873,14.2382,13.9329,14.1365,1433700.0],["2018-04-20",14.1789,14.1958,13.8821,14.0008,1075300.0],["2018-04-23",13.9923,14.2128,13.9669,14.1195,1649300.0],["2018-04-24",14.1534,14.4841,14.111,14.4587,3096800.0],["2018-04-25",14.4248,14.5859,14.2891,14.5181,3547000.0],["2018-04-26",14.5944,14.8997,14.3993,14.7555,5744400.0],["2018-04-27",14.7216,14.9421,14.6537,14.8488,2472000.0],["2018-04-30",14.8827,14.959,14.7555,14.7725,1759700.0],["2018-05-01",14.781,14.9421,14.7046,14.8997,1747700.0],["2018-05-02",14.8318,14.8827,14.6113,14.6537,1077800.0],["2018-05-03",14.6453,14.7385,14.5689,14.6368,1074800.0],["2018-05-04",14.6707,14.8064,14.6453,14.764,1258200.0],["2018-05-07",14.7979,14.9166,14.7131,14.8149,1145400.0],["2018-05-08",14.8149,14.8149,14.6877,14.7131,1216100.0],["2018-05-09",14.7046,14.7979,14.6622,14.764,852800.0],["2018-05-10",14.8403,14.8658,14.7046,14.7216,1105400.0],["2018-05-11",14.747,14.8488,14.6792,14.6792,691800.0],["2018-05-14",14.6537,14.6961,14.3485,14.3993,1171600.0],["2018-05-15",14.3485,14.3739,14.0432,14.0686,943300.0],["2018-05-16",14.111,14.111,13.7973,13.8142,1474200.0],["2018-05-17",13.8312,13.9075,13.6361,13.67,1468600.0],["2018-05-18",13.7124,13.7124,13.5174,13.5683,1353900.0],["2018-05-21",13.6107,13.7209,13.5174,13.6361,1230700.0],["2018-05-22",13.67,13.7888,13.6276,13.6955,1253500.0],["2018-05-23",13.7294,14.0686,13.7124,14.0177,1542800.0],["2018-05-24",14.0262,14.0686,13.8566,13.9329,572600.0],["2018-05-25",13.899,14.0517,13.899,14.0347,912500.0],["2018-05-29",14.0093,14.1534,13.9245,14.1025,1140800.0],["2018-05-30",14.1449,14.3909,14.0517,14.3909,1463600.0],["2018-05-31",14.3993,14.4333,14.2382,14.3824,1461400.0],["2018-06-01",14.3824,14.5689,14.3315,14.5096,1601900.0],["2018-06-04",14.5774,14.6537,14.4502,14.6453,1702700.0],["2018-06-05",14.6707,14.6961,14.4926,14.5435,1251200.0],["2018-06-06",14.6198,14.6283,14.4926,14.5774,717500.0],["2018-06-07",14.5944,14.6283,14.4502,14.6029,849800.0],["2018-06-08",14.5859,14.7046,14.5096,14.6368,1305000.0],["2018-06-11",14.4333,14.6198,14.4333,14.535,1470400.0],["2018-06-12",14.4926,14.6029,14.4333,14.5096,1561800.0],["2018-06-13",14.5435,14.5605,14.2297,14.2297,1430200.0],["2018-06-14",14.2937,14.4985,14.2937,14.4303,846900.0],["2018-06-15",14.4473,14.6009,14.4473,14.4644,949400.0],["2018-06-18",14.4047,14.5241,14.3535,14.4132,583000.0],["2018-06-19",14.3535,14.5583,14.3108,14.3108,2235700.0],["2018-06-20",14.3279,14.6521,14.3279,14.6265,2807700.0],["2018-06-21",14.6948,14.7119,14.5583,14.5924,1412800.0],["2018-06-22",14.6265,14.729,14.5839,14.6265,1666200.0],["2018-06-25",14.5839,14.6778,14.5241,14.6351,1360300.0],["2018-06-26",14.6778,14.7204,14.5668,14.5924,880900.0],["2018-06-27",14.6009,14.6095,14.4559,14.49,2294400.0],["2018-06-28",14.4559,14.6351,14.4559,14.5839,1522600.0],["2018-06-29",14.5583,14.6948,14.5241,14.5924,1591700.0],["2018-07-02",14.5583,14.6948,14.3193,14.5327,1027100.0],["2018-07-03",14.5327,14.8058,14.4815,14.6777,405500.0],["2018-07-05",14.746,14.746,14.6351,14.7375,938400.0],["2018-07-06",14.7631,14.8399,14.7546,14.8314,797500.0],["2018-07-09",14.8228,14.9679,14.7375,14.8484,1018200.0],["2018-07-10",14.8655,14.9338,14.7119,14.729,697100.0],["2018-07-11",14.7375,14.7887,14.6778,14.7034,882000.0],["2018-07-12",14.6948,14.746,14.6607,14.7119,974900.0],["2018-07-13",14.7375,14.7631,14.6351,14.7034,1286400.0],["2018-07-16",14.6863,14.8655,14.6521,14.7631,1637500.0],["2018-07-17",14.8058,14.8228,14.5924,14.6265,1149700.0],["2018-07-18",14.618,14.6522,14.3876,14.4729,1380500.0],["2018-07-19",14.4644,14.7716,14.4047,14.6777,832700.0],["2018-07-20",14.618,14.6351,14.4047,14.4644,1152600.0],["2018-07-23",14.4217,14.4729,14.2852,14.3961,732800.0],["2018-07-24",14.4132,14.4132,14.2425,14.2511,935700.0],["2018-07-25",14.2596,14.3193,14.1913,14.2255,1269800.0],["2018-07-26",14.234,14.4132,14.0036,14.1572,1354900.0],["2018-07-27",14.1828,14.1828,13.8073,13.8244,1545800.0],["2018-07-30",13.8329,14.0207,13.7732,13.9865,1192700.0],["2018-07-31",13.6623,14.2937,13.6452,14.2255,1565400.0],["2018-08-01",14.2255,14.4729,14.1572,14.4729,1479800.0],["2018-08-02",14.4132,14.5412,14.3876,14.5156,1167200.0],["2018-08-03",14.5071,14.6607,14.4473,14.618,983500.0],["2018-08-06",14.6095,14.7119,14.5753,14.7034,907600.0],["2018-08-07",14.6095,14.6607,14.4815,14.5924,1297700.0],["2018-08-08",14.5839,14.5839,14.4815,14.5583,736500.0],["2018-08-09",14.5497,14.6436,14.5497,14.5924,914200.0],["2018-08-10",14.5753,14.6436,14.4473,14.49,901500.0],["2018-08-13",14.4815,14.49,14.3193,14.4047,894100.0],["2018-08-14",14.3961,14.49,14.3876,14.4473,668400.0],["2018-08-15",14.4388,14.6436,14.3961,14.6265,564700.0],["2018-08-16",14.6095,14.7802,14.5924,14.7546,561300.0],["2018-08-17",14.729,15.1812,14.729,15.1386,1924800.0],["2018-08-20",15.1727,15.241,15.0106,15.0276,1399300.0],["2018-08-21",15.0106,15.0447,14.7631,14.8996,943600.0],["2018-08-22",14.8826,14.9082,14.7631,14.857,847600.0],["2018-08-23",14.8911,14.9423,14.8399,14.8655,1124100.0],["2018-08-24",14.874,14.9423,14.8399,14.9252,663500.0],["2018-08-27",14.9423,14.9508,14.6948,14.7631,658000.0],["2018-08-28",14.7716,14.9764,14.7375,14.9764,786100.0],["2018-08-29",14.9764,15.0276,14.8911,14.9252,613800.0],["2018-08-30",14.9508,14.9935,14.8911,14.9508,601700.0],["2018-08-31",14.9508,15.0618,14.9167,15.0106,1077000.0],["2018-09-04",14.985,15.002,14.6436,14.6607,700200.0],["2018-09-05",14.6095,14.8996,14.5924,14.7972,716400.0],["2018-09-06",14.8228,14.9935,14.8228,14.9679,830200.0],["2018-09-07",14.9252,14.9252,14.6778,14.746,545100.0],["2018-09-10",14.7546,14.8911,14.7204,14.8143,796700.0],["2018-09-11",14.7887,14.8996,14.7204,14.8314,683900.0],["2018-09-12",14.8314,14.8399,14.6607,14.6777,713100.0],["2018-09-13",14.7679,14.828,14.6048,14.6477,972000.0],["2018-09-14",14.5876,14.6391,14.3901,14.4932,863800.0],["2018-09-17",14.4846,14.6134,14.4502,14.5447,751500.0],["2018-09-18",14.5361,14.579,14.3729,14.4331,864000.0],["2018-09-19",14.4588,14.4588,14.1841,14.2098,691300.0],["2018-09-20",14.1926,14.2957,14.081,14.2871,625200.0],["2018-09-21",14.2699,14.4073,14.2184,14.33,796900.0],["2018-09-24",14.2871,14.3214,13.978,14.0467,951800.0],["2018-09-25",14.0639,14.1583,13.9522,14.1154,1001900.0],["2018-09-26",14.124,14.1926,13.978,13.9866,812300.0],["2018-09-27",14.0295,14.1926,13.9952,14.0553,947600.0],["2018-09-28",14.0553,14.2785,14.0295,14.2613,1449000.0],["2018-10-01",14.2699,14.2785,14.0639,14.0724,1282400.0],["2018-10-02",14.081,14.1068,13.9093,13.9351,1682100.0],["2018-10-03",13.9522,14.0381,13.8406,13.9608,4568000.0],["2018-10-04",13.9093,13.9694,13.7548,13.7977,956000.0],["2018-10-05",13.8063,13.9265,13.6775,13.7118,1425400.0],["2018-10-08",13.729,14.0209,13.6517,13.9179,2393500.0],["2018-10-09",13.9265,14.0037,13.8234,13.9265,931200.0],["2018-10-10",13.8578,13.9694,13.7977,13.8063,862800.0],["2018-10-11",13.8149,13.832,13.4542,13.4886,1325700.0],["2018-10-12",13.5916,13.6431,13.4027,13.5058,1432000.0],["2018-10-15",13.4886,13.7032,13.4886,13.5916,1259300.0],["2018-10-16",13.6174,13.9351,13.5401,13.9265,1478300.0],["2018-10-17",13.9351,13.9952,13.8063,13.9093,1172000.0],["2018-10-18",13.8921,13.9608,13.7462,13.7977,768200.0],["2018-10-19",13.8234,13.8921,13.7805,13.8664,897200.0],["2018-10-22",13.9093,13.9694,13.5659,13.5659,1087600.0],["2018-10-23",13.4972,13.6517,13.4371,13.5659,1276700.0],["2018-10-24",13.5745,13.6861,13.4285,13.4371,1610700.0],["2018-10-25",13.4199,13.6947,13.3941,13.6603,1563000.0],["2018-10-26",13.626,13.6345,13.2654,13.3169,1017200.0],["2018-10-29",13.4285,13.626,13.3512,13.4027,1100700.0],["2018-10-30",13.4113,13.6431,13.3941,13.5401,1343500.0],["2018-10-31",13.6002,13.7891,13.4285,13.6174,1596200.0],["2018-11-01",13.9436,13.9436,13.5058,13.6346,1039100.0],["2018-11-02",13.6346,13.6346,13.2911,13.5143,906400.0],["2018-11-05",13.5487,13.7633,13.4714,13.6002,1508200.0],["2018-11-06",13.6603,13.9608,13.6603,13.9522,2157200.0],["2018-11-07",13.9952,14.0553,13.832,14.0295,1959500.0],["2018-11-08",13.9952,14.0724,13.8063,13.8406,1204200.0],["2018-11-09",13.8406,13.8664,13.6775,13.729,664500.0],["2018-11-12",13.7548,13.8578,13.6689,13.6775,571800.0],["2018-11-13",13.729,13.7891,13.5659,13.6431,975900.0],["2018-11-14",13.7032,13.7633,13.5143,13.5745,777800.0],["2018-11-15",13.5659,13.5659,13.2482,13.334,936500.0],["2018-11-16",13.2654,13.3684,13.2138,13.3169,1296600.0],["2018-11-19",13.3426,13.4886,13.231,13.2568,1038800.0],["2018-11-20",13.1795,13.2997,13.1022,13.1108,723300.0],["2018-11-21",13.1452,13.3426,13.0593,13.1795,454100.0],["2018-11-23",13.1366,13.3512,13.0421,13.3169,634100.0],["2018-11-26",13.3684,13.3684,13.2224,13.3598,1059600.0],["2018-11-27",13.3169,13.4714,13.2138,13.4457,1785000.0],["2018-11-28",13.4113,13.729,13.3598,13.729,1748200.0],["2018-11-29",13.6861,13.6861,13.4628,13.6174,2141700.0],["2018-11-30",13.6088,13.9436,13.6088,13.9007,2388600.0],["2018-12-03",13.9608,13.978,13.7891,13.9265,1795800.0],["2018-12-04",13.8406,13.9265,13.5745,13.626,1830900.0],["2018-12-06",13.5315,14.1154,13.377,14.1068,1564900.0],["2018-12-07",14.0896,14.1411,13.8492,13.9007,1966000.0],["2018-12-10",13.8835,13.9952,13.5745,13.7204,1216000.0],["2018-12-11",13.7891,13.8664,13.5573,13.5745,963600.0],["2018-12-12",13.6775,13.729,13.1795,13.1795,849400.0],["2018-12-13",13.2053,13.4199,13.2053,13.3512,1005000.0],["2018-12-14",13.3383,13.3901,13.1999,13.2864,885500.0],["2018-12-17",13.2777,13.3642,12.7591,12.7764,1673900.0],["2018-12-18",12.7764,12.9752,12.7504,12.8109,1474500.0],["2018-12-19",12.8109,12.8801,12.5862,12.6208,1829300.0],["2018-12-20",12.543,12.7331,12.396,12.4997,1866200.0],["2018-12-21",12.5343,12.7677,12.3614,12.4652,2088000.0],["2018-12-24",12.4392,12.543,11.9206,11.9379,582800.0],["2018-12-26",11.9897,12.4392,11.8082,12.4219,1360300.0],["2018-12-27",12.3614,12.3787,11.9984,12.3528,1299500.0],["2018-12-28",12.4565,12.5084,12.2145,12.3441,1105800.0],["2018-12-31",12.3874,12.3874,12.0848,12.3009,1069300.0],["2019-01-02",12.1885,12.1885,11.9292,12.0243,908500.0],["2019-01-03",12.0243,12.2058,11.9551,12.0329,1164300.0],["2019-01-04",12.1194,12.3441,12.0589,12.3096,655600.0],["2019-01-07",12.3787,12.517,12.2577,12.4825,956200.0],["2019-01-08",12.5775,12.8196,12.4911,12.785,592700.0],["2019-01-09",12.8023,12.8715,12.6208,12.7937,1685100.0],["2019-01-10",12.7937,12.9233,12.6813,12.8542,1425700.0],["2019-01-11",12.8455,12.9406,12.7677,12.8974,1028600.0],["2019-01-14",12.8369,12.906,12.7159,12.7504,635400.0],["2019-01-15",12.7937,12.8801,12.7331,12.8628,686500.0],["2019-01-16",12.8023,12.9406,12.8023,12.8887,989600.0],["2019-01-17",12.8542,13.0011,12.7764,12.8369,1579100.0],["2019-01-18",12.8196,12.8887,12.7245,12.8542,1591700.0],["2019-01-22",12.8542,12.906,12.6986,12.8109,1573800.0],["2019-01-23",12.8369,12.8715,12.6035,12.6381,1817800.0],["2019-01-24",12.6208,12.6813,12.4997,12.6553,1377100.0],["2019-01-25",12.7159,12.932,12.6726,12.8974,1606900.0],["2019-01-28",12.8369,13.0098,12.7937,12.9493,2311500.0],["2019-01-29",12.9752,13.1913,12.9493,13.174,927900.0],["2019-01-30",13.174,13.4593,13.1567,13.3642,1127500.0],["2019-01-31",13.3037,13.3642,13.2086,13.3642,825900.0],["2019-02-01",13.3555,13.4247,12.9838,13.1567,838400.0],["2019-02-04",13.1221,13.3815,13.0876,13.3815,1451100.0],["2019-02-05",13.416,13.5457,13.3037,13.5284,848700.0],["2019-02-06",13.4938,13.5544,13.2777,13.3555,976800.0],["2019-02-07",13.3037,13.5803,13.2604,13.5544,681400.0],["2019-02-08",13.563,13.6322,13.3296,13.416,519400.0],["2019-02-11",13.4333,13.4938,13.3555,13.416,733800.0],["2019-02-12",13.442,13.5371,13.3555,13.5111,1751900.0],["2019-02-13",13.4938,13.5457,13.3815,13.416,1155800.0],["2019-02-14",13.416,13.4593,13.295,13.321,914200.0],["2019-02-15",13.3642,13.442,13.295,13.442,651600.0],["2019-02-19",13.3555,13.5111,13.3123,13.4333,552500.0],["2019-02-20",13.4247,13.4506,13.295,13.4247,896800.0],["2019-02-21",13.3988,13.4333,13.053,13.2864,1167300.0],["2019-02-22",13.295,13.5025,13.2777,13.4766,1003700.0],["2019-02-25",13.4938,13.563,13.4333,13.442,660100.0],["2019-02-26",13.4074,13.4506,13.3037,13.3642,576700.0],["2019-02-27",13.2864,13.3296,13.1049,13.1481,629400.0],["2019-02-28",13.1049,13.295,13.0703,13.1567,1416300.0],["2019-03-01",13.1654,13.1827,12.9579,13.1481,680000.0],["2019-03-04",13.2518,13.4593,13.1221,13.4593,1706400.0],["2019-03-05",13.4333,13.6581,13.3815,13.6581,1200700.0],["2019-03-06",13.6581,13.6927,13.4506,13.5716,2425000.0],["2019-03-07",13.5889,13.8915,13.5544,13.831,5378100.0],["2019-03-08",13.7532,13.9001,13.684,13.6927,1005400.0],["2019-03-11",13.7272,13.7791,13.4679,13.6581,1109400.0],["2019-03-12",13.7186,13.8742,13.6754,13.8569,1104700.0],["2019-03-13",13.8915,13.9606,13.8483,13.952,1240300.0],["2019-03-14",13.965,14.0086,13.8693,13.9825,1470600.0],["2019-03-15",14.0086,14.1217,13.8954,13.965,1818000.0],["2019-03-18",13.965,14.0347,13.8693,13.9128,1251700.0],["2019-03-19",13.9302,13.965,13.704,13.7388,648800.0],["2019-03-20",13.704,13.8432,13.6083,13.7214,843200.0],["2019-03-21",13.7127,13.965,13.6953,13.8954,736300.0],["2019-03-22",13.878,13.9302,13.7127,13.7301,1009700.0],["2019-03-25",13.7214,13.7388,13.5735,13.6257,584300.0],["2019-03-26",13.6605,13.7475,13.5822,13.7475,779200.0],["2019-03-27",13.7301,13.7649,13.6257,13.7301,820200.0],["2019-03-28",13.704,13.8084,13.6779,13.791,648100.0],["2019-03-29",13.8171,13.8606,13.7388,13.7475,743600.0],["2019-04-01",13.7997,13.8432,13.5996,13.8345,1265800.0],["2019-04-02",13.8519,13.8867,13.6953,13.8171,1469100.0],["2019-04-03",13.8345,13.878,13.7214,13.8171,858100.0],["2019-04-04",13.8432,13.8606,13.7388,13.8084,1040500.0],["2019-04-05",13.7736,13.8606,13.704,13.8084,1726800.0],["2019-04-08",13.8084,13.8258,13.6692,13.7388,1133100.0],["2019-04-09",13.7388,13.7388,13.5561,13.6083,842800.0],["2019-04-10",13.6431,13.8432,13.617,13.8171,584500.0],["2019-04-11",13.8258,13.8693,13.6953,13.7736,354600.0],["2019-04-12",13.7301,13.8171,13.617,13.8171,546400.0],["2019-04-15",13.791,13.8171,13.6779,13.7301,658900.0],["2019-04-16",13.7388,13.7388,13.3299,13.3299,640100.0],["2019-04-17",13.356,13.3995,13.0601,13.1733,1779800.0],["2019-04-18",13.1646,13.3299,13.1124,13.2255,1020500.0],["2019-04-22",13.182,13.2777,12.9644,13.0776,637700.0],["2019-04-23",13.0776,13.269,13.0253,13.2342,651200.0],["2019-04-24",13.2777,13.4256,13.269,13.3995,727500.0],["2019-04-25",13.2777,13.5387,13.1124,13.3734,1851300.0],["2019-04-26",13.443,13.5909,13.3821,13.5561,612800.0],["2019-04-29",13.53,13.617,13.3821,13.4082,612000.0],["2019-04-30",13.3995,13.5126,13.3647,13.4517,749000.0],["2019-05-01",13.4778,13.6344,13.4082,13.4778,525400.0],["2019-05-02",13.4604,13.5822,13.3647,13.443,595600.0],["2019-05-03",13.5039,13.6779,13.4169,13.6518,1016200.0],["2019-05-06",13.5735,13.7475,13.5474,13.6953,912700.0],["2019-05-07",13.6518,13.7214,13.2168,13.3038,896100.0],["2019-05-08",13.2603,13.4343,13.2603,13.3212,754500.0],["2019-05-09",13.3038,13.3734,13.1385,13.3647,965400.0],["2019-05-10",13.356,13.3995,13.1994,13.356,562300.0],["2019-05-13",13.2255,13.3386,13.1472,13.3038,1078500.0],["2019-05-14",13.3125,13.4082,13.2516,13.3995,1354000.0],["2019-05-15",13.4169,13.5387,13.3299,13.5387,553500.0],["2019-05-16",13.5648,13.7301,13.4952,13.6953,972700.0],["2019-05-17",13.5909,13.7214,13.5213,13.7127,1199500.0],["2019-05-20",13.6344,13.6953,13.4865,13.5648,959900.0],["2019-05-21",13.6257,13.7388,13.5996,13.7301,1313900.0],["2019-05-22",13.4691,13.6953,13.4691,13.6692,2313300.0],["2019-05-23",13.617,13.7649,13.53,13.7301,1433300.0],["2019-05-24",13.7823,13.8171,13.6866,13.7214,750300.0],["2019-05-28",13.7823,13.8345,13.7214,13.791,1459600.0],["2019-05-29",13.7649,13.7997,13.2603,13.3038,1534700.0],["2019-05-30",13.3386,13.4691,13.2951,13.2951,908600.0],["2019-05-31",13.2168,13.3995,13.0601,13.3647,1167900.0],["2019-06-03",13.4169,13.4604,13.2429,13.356,936200.0],["2019-06-04",13.4169,13.4517,13.2342,13.3647,1013200.0],["2019-06-05",13.4082,13.6344,13.3734,13.6344,573600.0],["2019-06-06",13.6431,13.6866,13.4604,13.4952,1393500.0],["2019-06-07",13.5822,13.6257,13.4082,13.4604,1451000.0],["2019-06-10",13.4865,13.5213,13.3125,13.3647,907300.0],["2019-06-11",13.3821,13.4778,13.182,13.269,1134800.0],["2019-06-12",13.269,13.3647,13.2255,13.2864,949400.0],["2019-06-13",13.2645,13.3784,13.2645,13.317,1604900.0],["2019-06-14",13.2908,13.3608,13.2645,13.2908,968500.0],["2019-06-17",13.3083,13.7201,13.3083,13.685,2425600.0],["2019-06-18",13.7201,13.8252,13.5711,13.6587,1685000.0],["2019-06-19",13.6237,13.9391,13.5624,13.8778,1268700.0],["2019-06-20",13.9566,13.9829,13.7288,13.8077,2176000.0],["2019-06-21",13.7639,13.7639,13.5098,13.5974,6384800.0],["2019-06-24",13.6412,13.65,13.4397,13.466,897100.0],["2019-06-25",13.4572,13.4923,12.914,12.9228,2764000.0],["2019-06-26",12.9491,13.0104,12.5548,12.5986,1087300.0],["2019-06-27",12.6337,12.8176,12.6249,12.7651,1130100.0],["2019-06-28",12.8089,13.0192,12.7125,12.9754,1474700.0],["2019-07-01",13.0805,13.1506,12.9491,13.1243,1516100.0],["2019-07-02",13.1418,13.2645,13.1068,13.247,857200.0],["2019-07-03",13.2469,13.4047,13.2469,13.3959,465000.0],["2019-07-05",13.3083,13.3959,13.1331,13.3608,545100.0],["2019-07-08",13.3346,13.4309,13.282,13.3608,717400.0],["2019-07-09",13.2908,13.3784,13.247,13.317,763900.0],["2019-07-10",13.4309,13.4572,13.2908,13.4397,649400.0],["2019-07-11",13.4397,13.4397,13.1331,13.1856,1164100.0],["2019-07-12",13.1681,13.2119,13.063,13.1418,875700.0],["2019-07-15",13.1506,13.1856,13.0279,13.0805,621400.0],["2019-07-16",13.0454,13.098,12.9228,12.9666,734600.0],["2019-07-17",13.0192,13.0367,12.7914,12.9491,603100.0],["2019-07-18",12.9315,12.9403,12.8176,12.8176,1809600.0],["2019-07-19",12.8527,12.879,12.73,12.7914,953900.0],["2019-07-22",12.8001,12.8352,12.6337,12.6424,908100.0],["2019-07-23",12.6599,12.8877,12.6424,12.8702,729300.0],["2019-07-24",12.8615,12.9315,12.7914,12.9053,487800.0],["2019-07-25",13.3696,13.3696,12.4847,12.4847,1187000.0],["2019-07-26",12.4497,12.5636,12.3533,12.4146,1234300.0],["2019-07-29",12.476,12.476,12.3007,12.327,1284100.0],["2019-07-30",12.3095,12.4322,12.2569,12.3796,947800.0],["2019-07-31",12.3445,12.4146,12.1168,12.2745,1150100.0],["2019-08-01",12.2569,12.2832,12.0204,12.0642,1233300.0],["2019-08-02",12.0204,12.108,11.8714,11.9152,1689300.0],["2019-08-05",11.8276,11.8714,11.3195,11.5473,1613800.0],["2019-08-06",11.5473,11.6524,11.3896,11.4071,1369400.0],["2019-08-07",11.337,11.6086,11.1968,11.4772,2392900.0],["2019-08-08",11.556,11.6962,11.3896,11.6787,1363300.0],["2019-08-09",11.6524,11.6962,11.3983,11.4859,1260000.0],["2019-08-12",11.4684,11.556,11.3983,11.5298,1044000.0],["2019-08-13",11.521,11.5998,11.4334,11.556,1003900.0],["2019-08-14",11.4684,11.4684,11.3458,11.4159,1031800.0],["2019-08-15",11.4334,11.521,11.3633,11.4947,998300.0],["2019-08-16",11.5035,11.705,11.4334,11.6875,1275400.0],["2019-08-19",11.7838,11.8452,11.6524,11.8276,1298000.0],["2019-08-20",11.8452,11.8627,11.7137,11.7488,1553600.0],["2019-08-21",11.7838,11.8276,11.6699,11.7838,1620700.0],["2019-08-22",11.7663,11.9065,11.7663,11.9065,1014300.0],["2019-08-23",11.8802,11.9941,11.7488,11.7663,2282700.0],["2019-08-26",11.8452,11.8714,11.6174,11.8627,1973200.0],["2019-08-27",11.9065,11.959,11.8101,11.8452,2286100.0],["2019-08-28",11.8276,11.9853,11.7926,11.9503,1770700.0],["2019-08-29",12.0204,12.2044,11.9941,12.1781,1266000.0],["2019-08-30",12.1693,12.3445,12.1606,12.3183,1250100.0],["2019-09-03",12.2657,12.2745,12.0729,12.108,1446200.0],["2019-09-04",12.143,12.2394,12.1168,12.1781,2209000.0],["2019-09-05",12.1868,12.4059,12.1168,12.3708,1421100.0],["2019-09-06",12.2044,12.476,12.1868,12.4497,1171300.0],["2019-09-09",12.4409,12.7125,12.3884,12.6775,1352800.0],["2019-09-10",12.6337,12.9228,12.5986,12.9228,1487000.0],["2019-09-11",12.9053,13.098,12.7388,13.0717,1605500.0],["2019-09-12",13.1331,13.1331,12.9053,12.9403,1631800.0],["2019-09-13",12.9535,13.0506,12.6006,12.6094,1347600.0],["2019-09-16",12.6006,12.6535,12.4241,12.4506,1879600.0],["2019-09-17",12.4682,12.5212,12.2476,12.3359,1811200.0],["2019-09-18",12.38,12.4153,12.2388,12.327,1802000.0],["2019-09-19",12.3888,12.4506,12.327,12.3976,1371400.0],["2019-09-20",12.4153,12.6271,12.3712,12.3712,1317100.0],["2019-09-23",12.3094,12.4241,12.2741,12.38,532200.0],["2019-09-24",12.4241,12.4771,12.177,12.2565,722000.0],["2019-09-25",12.2741,12.4859,12.2741,12.4241,747100.0],["2019-09-26",12.4594,12.5565,12.4329,12.5123,1000100.0],["2019-09-27",12.5653,12.5918,12.4594,12.5476,1349300.0],["2019-09-30",12.5476,12.6271,12.4506,12.5918,1032100.0],["2019-10-01",12.6006,12.6271,12.1859,12.1947,1210300.0],["2019-10-02",12.1594,12.1947,12.0359,12.0623,930300.0],["2019-10-03",12.027,12.2653,11.9564,12.2212,549300.0],["2019-10-04",12.2476,12.3094,12.1153,12.2388,670900.0],["2019-10-07",12.1859,12.2741,12.1417,12.1859,407000.0],["2019-10-08",12.1417,12.2388,12.0359,12.1594,433700.0],["2019-10-09",12.2123,12.2388,12.1153,12.1594,503400.0],["2019-10-10",12.1947,12.23,11.9829,12.0623,741800.0],["2019-10-11",12.1417,12.2653,12.0535,12.1329,799200.0],["2019-10-14",12.1417,12.1506,11.9653,12.1417,317700.0],["2019-10-15",12.1417,12.1947,12.0359,12.1241,655600.0],["2019-10-16",12.1417,12.3447,12.1241,12.3359,837200.0],["2019-10-17",12.3359,12.4947,12.2653,12.4947,876100.0],["2019-10-18",12.5123,12.5565,12.4418,12.5123,735200.0],["2019-10-21",12.5212,12.6271,12.5212,12.6094,541500.0],["2019-10-22",12.6182,12.6624,12.5476,12.6094,548500.0],["2019-10-23",12.6094,12.7418,12.5653,12.7241,650400.0],["2019-10-24",13.1565,13.1565,12.6447,12.8388,1479300.0],["2019-10-25",12.8477,12.8918,12.7418,12.7506,674000.0],["2019-10-28",12.7859,12.83,12.6006,12.6006,915200.0],["2019-10-29",12.6006,12.7329,12.6006,12.6976,591300.0],["2019-10-30",12.7682,12.8829,12.68,12.8829,465400.0],["2019-10-31",12.8918,12.9094,12.68,12.7682,637500.0],["2019-11-01",12.7947,12.9359,12.7947,12.9094,591500.0],["2019-11-04",12.9182,13.0594,12.883,13.0418,406900.0],["2019-11-05",13.0153,13.0418,12.9094,12.9624,808200.0],["2019-11-06",12.9888,13.0947,12.83,12.9624,686600.0],["2019-11-07",12.9359,13.0065,12.8388,12.8477,516700.0],["2019-11-08",12.7771,12.8741,12.7506,12.7771,389100.0],["2019-11-11",12.7506,12.8741,12.7329,12.7682,842100.0],["2019-11-12",12.7859,12.8212,12.4418,12.4418,692000.0],["2019-11-13",12.4418,12.5829,12.4065,12.4771,593100.0],["2019-11-14",12.4947,12.6271,12.4947,12.5829,711500.0],["2019-11-15",12.6182,12.6976,12.5829,12.6535,521800.0],["2019-11-18",12.6888,12.7065,12.53,12.5476,629600.0],["2019-11-19",12.5565,12.5741,12.38,12.4859,687600.0],["2019-11-20",12.4594,12.5123,12.1417,12.2035,2785400.0],["2019-11-21",12.1417,12.2653,12.0535,12.2565,1046600.0],["2019-11-22",12.2829,12.3094,12.1682,12.1947,711400.0],["2019-11-25",12.2035,12.2564,11.9123,12.0888,2556100.0],["2019-11-26",12.1417,12.2035,12.0182,12.08,1470400.0],["2019-11-27",12.0711,12.327,12.0535,12.2917,1361100.0],["2019-11-29",12.327,12.4241,12.2917,12.3182,663600.0],["2019-12-02",12.3447,12.3447,12.1329,12.1506,633400.0],["2019-12-03",12.08,12.2829,12.08,12.2565,1334900.0],["2019-12-04",12.2388,12.3712,12.2123,12.3094,1092300.0],["2019-12-05",12.3006,12.3359,12.1682,12.2476,621500.0],["2019-12-06",12.2653,12.3888,12.2565,12.2829,1127600.0],["2019-12-09",12.3182,12.4153,12.2829,12.4065,1480200.0],["2019-12-10",12.4418,12.4947,12.3712,12.3976,1168500.0],["2019-12-11",12.4506,12.4506,12.1947,12.1947,832200.0],["2019-12-12",12.2035,12.2741,12.0094,12.0359,796100.0],["2019-12-13",12.027,12.0976,11.9388,12.0623,1215800.0],["2019-12-16",12.1947,12.2212,12.0006,12.1417,1571200.0],["2019-12-17",12.1417,12.1682,12.0535,12.1153,973300.0],["2019-12-18",12.1064,12.2476,12.0888,12.1682,964100.0],["2019-12-19",12.1594,12.2829,12.1417,12.2388,1029800.0],["2019-12-20",12.261,12.3322,12.2166,12.2521,1383600.0],["2019-12-23",12.261,12.3233,12.2166,12.2521,721500.0],["2019-12-24",12.2699,12.3588,12.2166,12.2788,378100.0],["2019-12-26",12.2966,12.3499,12.261,12.3055,409200.0],["2019-12-27",12.3411,12.3499,12.2521,12.3055,511000.0],["2019-12-30",12.2699,12.3499,12.2255,12.261,840500.0],["2019-12-31",12.2166,12.4477,12.2166,12.4122,1053500.0],["2020-01-02",12.4477,12.4477,12.0565,12.1454,972300.0],["2020-01-03",12.0832,12.3322,12.0654,12.3233,1001100.0],["2020-01-06",12.2877,12.4922,12.2433,12.4122,1238900.0],["2020-01-07",12.3677,12.3855,12.181,12.3322,1231200.0],["2020-01-08",12.3322,12.3766,12.1988,12.3322,858800.0],["2020-01-09",12.3233,12.4033,12.261,12.3588,1252400.0],["2020-01-10",12.3944,12.43,12.2877,12.3588,649800.0],["2020-01-13",12.3588,12.51,12.3322,12.5011,1520000.0],["2020-01-14",12.4922,12.5367,12.2966,12.3411,601400.0],["2020-01-15",12.3677,12.4477,12.2966,12.3855,553500.0],["2020-01-16",12.43,12.4922,12.3855,12.4566,525600.0],["2020-01-17",12.4744,12.6078,12.4477,12.51,530000.0],["2020-01-21",12.5455,12.5544,12.4566,12.5011,1399000.0],["2020-01-22",12.5544,12.5722,12.3677,12.43,866200.0],["2020-01-23",12.4211,12.6967,12.4211,12.6789,694500.0],["2020-01-24",12.7234,12.7234,12.51,12.5367,353100.0],["2020-01-27",12.4389,12.4744,12.3499,12.3677,546500.0],["2020-01-28",12.3766,12.4566,12.3144,12.3144,768300.0],["2020-01-29",12.3588,12.3766,12.2521,12.261,588800.0],["2020-01-30",12.2255,12.2877,12.1188,12.2344,719400.0],["2020-01-31",12.2255,12.2521,12.0299,12.0565,1161900.0],["2020-02-03",12.101,12.2344,12.0654,12.1366,653500.0],["2020-02-04",12.1899,12.3144,12.1632,12.2432,677400.0],["2020-02-05",12.2521,12.4122,12.2255,12.3322,580900.0],["2020-02-06",12.3588,12.3944,12.1543,12.1721,888700.0],["2020-02-07",12.1721,12.1899,11.9409,11.9765,1490000.0],["2020-02-10",12.0032,12.1277,11.9676,12.0832,1318600.0],["2020-02-11",12.0921,12.1899,12.0654,12.1277,945100.0],["2020-02-12",12.1543,12.181,11.9943,12.0743,1616200.0],["2020-02-13",12.0743,12.2077,12.0565,12.1632,1427700.0],["2020-02-14",12.181,12.2077,12.1188,12.181,987200.0],["2020-02-18",12.1988,12.2521,12.0921,12.1454,1206300.0],["2020-02-19",12.1543,12.2521,11.8876,11.9054,1042300.0],["2020-02-20",12.0476,12.3144,11.7987,12.261,3001400.0],["2020-02-21",12.2255,12.2877,11.9232,12.0476,1858700.0],["2020-02-24",11.8254,11.9143,11.7098,11.7809,2060500.0],["2020-02-25",11.7898,11.8076,11.3008,11.3897,1055200.0],["2020-02-26",11.4608,11.4964,11.1318,11.1407,931600.0],["2020-02-27",10.9807,10.9896,10.4117,10.4117,1537700.0],["2020-02-28",10.1716,10.4472,9.9404,10.4028,5185900.0],["2020-03-02",10.465,10.9807,10.3583,10.954,2576900.0],["2020-03-03",10.9629,11.2563,10.7406,10.8295,2829600.0],["2020-03-04",10.9807,11.1852,10.794,10.8918,1307200.0],["2020-03-05",10.6517,10.794,10.4917,10.6695,3130300.0],["2020-03-06",10.3672,10.5361,10.216,10.4383,3782900.0],["2020-03-09",9.8337,9.8337,9.2024,9.2647,2447400.0],["2020-03-10",9.4692,10.0471,9.3892,10.0293,1519200.0],["2020-03-11",9.727,9.7715,9.3269,9.487,3595700.0],["2020-03-12",7.7176,8.8468,7.682,8.4734,2678800.0],["2020-03-13",8.8375,8.9993,8.3969,8.9543,2721700.0],["2020-03-16",7.7676,8.5498,7.7496,7.8126,2175300.0],["2020-03-17",7.9205,8.379,7.5788,8.0823,2101700.0],["2020-03-18",7.453,7.7496,6.2213,6.5719,1841500.0],["2020-03-19",6.518,7.8395,6.3382,7.381,2045800.0],["2020-03-20",7.4889,7.8845,7.0394,7.1563,2446400.0],["2020-03-23",7.1113,7.1653,6.509,6.8057,1599400.0],["2020-03-24",7.2012,7.4889,7.0304,7.435,1315500.0],["2020-03-25",7.4799,8.4419,7.3361,7.8665,1503200.0],["2020-03-26",8.0014,8.0463,7.5698,7.8665,2907100.0],["2020-03-27",7.5788,8.0014,7.426,7.8485,1981000.0],["2020-03-30",7.9115,8.1182,7.5069,8.0014,2107400.0],["2020-03-31",7.9924,8.0823,7.6867,8.0553,2146900.0],["2020-04-01",7.6328,7.7406,7.2282,7.399,1603800.0],["2020-04-02",7.2462,7.6507,7.2192,7.6328,1537000.0],["2020-04-03",7.444,7.6418,7.1203,7.408,2633500.0],["2020-04-06",7.7676,8.0733,7.7137,7.8845,1500600.0],["2020-04-07",8.0823,8.2621,7.6597,7.8036,2005800.0],["2020-04-08",7.8395,8.2081,7.7586,8.1272,1534100.0],["2020-04-09",8.379,8.7835,8.2171,8.6487,1512900.0],["2020-04-13",8.6217,8.6577,8.1902,8.2441,998800.0],["2020-04-14",8.4599,8.6037,8.2621,8.307,2122800.0],["2020-04-15",8.0283,8.1093,7.7406,8.0463,1976900.0],["2020-04-16",8.0913,8.1003,7.6148,7.6957,1103100.0],["2020-04-17",7.9564,8.1902,7.9294,8.0014,1165200.0],["2020-04-20",7.8845,8.0014,7.435,7.435,1548000.0],["2020-04-21",7.1922,7.408,7.0484,7.0664,1594500.0],["2020-04-22",7.2012,7.408,7.0933,7.3001,2005500.0],["2020-04-23",7.2732,7.6238,7.0394,7.0754,2719100.0],["2020-04-24",7.1203,7.2102,6.8236,6.9945,1981100.0],["2020-04-27",7.0124,7.3631,7.0124,7.1922,2439800.0],["2020-04-28",7.39,7.6597,7.3541,7.444,2301500.0],["2020-04-29",7.5788,7.8755,7.435,7.6148,6740500.0],["2020-04-30",7.444,7.6328,7.3091,7.5159,3416500.0],["2020-05-01",7.3271,7.372,7.1473,7.3091,1743400.0],["2020-05-04",7.1743,7.2372,6.8866,7.1833,2551200.0],["2020-05-05",7.2911,7.453,7.1203,7.1653,1888800.0],["2020-05-06",7.1563,7.3001,6.7967,6.8236,4724600.0],["2020-05-07",6.9046,7.2372,6.8866,7.1743,3853500.0],["2020-05-08",7.3181,7.4889,7.2282,7.372,4632400.0],["2020-05-11",7.2732,7.3001,6.8506,6.9046,4767100.0],["2020-05-12",6.9405,7.1023,6.446,6.5809,5899500.0],["2020-05-13",6.5,6.5,5.9696,6.1314,5084000.0],["2020-05-14",6.0145,6.4101,5.8167,6.3741,4313600.0],["2020-05-15",6.3382,6.3651,5.9786,6.0685,2280900.0],["2020-05-18",6.3382,6.8057,6.3382,6.6528,4237900.0],["2020-05-19",6.6259,6.6618,6.2842,6.2842,2619500.0],["2020-05-20",6.3831,6.5539,6.3741,6.527,2509100.0],["2020-05-21",6.509,6.6169,6.4011,6.4191,3375400.0],["2020-05-22",6.4281,6.518,6.0954,6.2123,2323300.0],["2020-05-26",6.5359,6.7158,6.527,6.6618,9542900.0],["2020-05-27",6.8686,6.9585,6.464,6.6079,4871100.0],["2020-05-28",6.6888,6.7427,6.3292,6.4011,3315900.0],["2020-05-29",6.3022,6.3831,5.9426,5.9606,5325200.0],["2020-06-01",5.9606,6.3741,5.9606,6.2303,3417400.0],["2020-06-02",6.3022,6.6169,6.2752,6.518,4863800.0],["2020-06-03",6.6798,7.1113,6.6798,6.9945,3638700.0],["2020-06-04",6.9675,7.1023,6.6528,7.0574,3123700.0],["2020-06-05",7.5429,7.7227,7.2282,7.2821,4081800.0],["2020-06-08",7.4979,7.9834,7.453,7.8395,10288800.0],["2020-06-09",7.6597,7.8036,7.2012,7.372,3469900.0],["2020-06-10",7.2911,7.3451,6.7877,6.8326,2681200.0],["2020-06-11",6.3382,6.5,6.2123,6.2842,2819800.0],["2020-06-12",6.6079,6.6528,6.2303,6.455,2428600.0],["2020-06-15",6.3112,6.5449,6.1673,6.4281,2921100.0],["2020-06-16",6.7427,6.9046,6.6259,6.7607,2789200.0],["2020-06-17",6.7967,6.7967,6.3472,6.3561,2289400.0],["2020-06-18",6.3425,6.4063,6.1691,6.3151,2572100.0],["2020-06-19",6.4337,6.452,6.0778,6.2512,6265100.0],["2020-06-22",6.1964,6.4155,6.1326,6.3881,3187000.0],["2020-06-23",6.4885,6.4885,6.2238,6.2512,2841900.0],["2020-06-24",6.1143,6.2329,5.7858,5.9044,3787800.0],["2020-06-25",5.8223,6.1234,5.7128,6.1052,3377200.0],["2020-06-26",6.0687,6.1052,5.9409,5.95,3211200.0],["2020-06-29",6.0322,6.2786,5.9592,6.2786,2403400.0],["2020-06-30",6.2329,6.3972,6.1782,6.3881,6178600.0],["2020-07-01",6.4063,6.4976,6.2968,6.4793,2850600.0],["2020-07-02",6.6254,6.6619,6.379,6.5341,2269600.0],["2020-07-06",6.6984,6.6984,6.3516,6.4428,1819500.0],["2020-07-07",6.3151,6.3242,5.9774,6.0048,2053800.0],["2020-07-08",6.0048,6.0961,5.877,5.9774,1996500.0],["2020-07-09",5.9592,5.9774,5.8132,5.8497,2701100.0],["2020-07-10",5.7949,6.1417,5.7949,6.1143,2329200.0],["2020-07-13",6.1599,6.3333,6.0869,6.2147,1639800.0],["2020-07-14",6.2238,6.306,6.0961,6.1964,1416400.0],["2020-07-15",6.3607,6.452,6.2512,6.4155,2069300.0],["2020-07-16",6.3333,6.4246,6.2238,6.2512,1527000.0],["2020-07-17",6.2603,6.2968,6.1508,6.2603,990700.0],["2020-07-20",6.2147,6.2329,6.0413,6.0961,1318600.0],["2020-07-21",6.1143,6.2877,6.0869,6.1599,1453000.0],["2020-07-22",6.1052,6.2056,6.0504,6.1417,1779100.0],["2020-07-23",6.0869,6.2147,6.0413,6.0778,4728800.0],["2020-07-24",6.0504,6.2238,5.9865,5.9865,2732400.0],["2020-07-27",5.95,5.9683,5.7493,5.8223,2540300.0],["2020-07-28",5.804,6.1964,5.7675,6.1417,2314100.0],["2020-07-29",6.1782,6.2329,5.8223,6.0869,3022700.0],["2020-07-30",5.9865,6.1234,5.804,6.0504,2436000.0],["2020-07-31",6.0596,6.0687,5.8588,6.0231,1558600.0],["2020-08-03",5.95,5.9957,5.6945,5.7767,2548600.0],["2020-08-04",5.7493,6.0322,5.7493,5.9774,2039200.0],["2020-08-05",6.0596,6.1052,5.877,5.9318,1225500.0],["2020-08-06",5.877,6.0596,5.877,6.0139,1479900.0],["2020-08-07",5.9592,6.0778,5.9044,6.0778,1654800.0],["2020-08-10",6.1234,6.2877,6.1234,6.1691,1750500.0],["2020-08-11",6.2877,6.3698,6.1326,6.1508,2142300.0],["2020-08-12",6.2238,6.2512,6.1234,6.2238,1936100.0],["2020-08-13",6.1508,6.2329,5.9957,5.9957,1604700.0],["2020-08-14",5.9865,6.0961,5.9227,5.9409,1284000.0],["2020-08-17",5.9592,5.9683,5.7584,5.8588,1754200.0],["2020-08-18",5.8405,5.8405,5.7219,5.7858,2020000.0],["2020-08-19",5.7949,5.8314,5.6215,5.6398,2166800.0],["2020-08-20",5.5941,5.7493,5.5941,5.6763,1881700.0],["2020-08-21",5.6763,5.731,5.5485,5.6671,2395900.0],["2020-08-24",5.658,5.9227,5.5759,5.9135,2886700.0],["2020-08-25",5.9318,6.0504,5.9044,6.0504,1726000.0],["2020-08-26",6.0048,6.0413,5.8223,5.877,1450600.0],["2020-08-27",5.804,5.8953,5.7036,5.7584,3675600.0],["2020-08-28",5.8405,5.8405,5.6306,5.7858,2083200.0],["2020-08-31",5.8497,5.8497,5.6763,5.7493,2353000.0],["2020-09-01",5.7036,5.8132,5.6489,5.7675,3635000.0],["2020-09-02",5.7675,5.9044,5.7584,5.8862,2722200.0],["2020-09-03",5.9865,6.1691,5.9227,6.1143,3953500.0],["2020-09-04",6.1508,6.2694,5.9227,6.0869,2049800.0],["2020-09-08",6.0322,6.0687,5.7767,5.7767,3208000.0],["2020-09-09",5.7767,5.8588,5.5485,5.585,3809900.0],["2020-09-10",5.585,5.7036,5.4846,5.4846,3285800.0],["2020-09-11",5.4846,5.5211,5.3934,5.4299,3894700.0],["2020-09-14",5.4846,5.7675,5.4299,5.7219,2395800.0],["2020-09-15",5.731,5.9044,5.731,5.8132,2230500.0],["2020-09-16",5.8405,6.2238,5.731,6.1326,2602600.0],["2020-09-17",6.0413,6.0596,5.8405,5.9409,1774600.0],["2020-09-18",5.9409,5.95,5.7675,5.804,2849300.0],["2020-09-21",5.6398,5.6398,5.3842,5.5211,3315100.0],["2020-09-22",5.5211,5.6763,5.4938,5.512,1879200.0],["2020-09-23",5.4664,5.6124,5.2839,5.2839,2294300.0],["2020-09-24",5.3295,5.5485,5.2474,5.4207,2215300.0],["2020-09-25",5.439,5.585,5.3934,5.5576,1670600.0],["2020-09-28",5.6033,5.7949,5.585,5.6945,1676100.0],["2020-09-29",5.6854,5.6945,5.4846,5.5576,1423200.0],["2020-09-30",5.5668,5.7493,5.5029,5.585,2115300.0],["2020-10-01",5.6124,5.8314,5.6124,5.8223,2318500.0],["2020-10-02",5.6854,6.0048,5.6124,6.0048,1295200.0],["2020-10-05",6.0504,6.0961,5.9044,6.0231,1514000.0],["2020-10-06",6.0778,6.1508,5.95,6.0048,1439700.0],["2020-10-07",6.0322,6.1143,5.9774,6.0687,1313700.0],["2020-10-08",6.1143,6.2238,6.0596,6.1873,1899300.0],["2020-10-09",6.2421,6.2512,6.0596,6.0869,1279200.0],["2020-10-12",6.0596,6.1873,6.0322,6.1782,976600.0],["2020-10-13",6.1143,6.1599,5.7858,5.8497,1717900.0],["2020-10-14",5.8314,5.9135,5.731,5.7767,1500500.0],["2020-10-15",5.6945,5.9044,5.6763,5.8862,1459300.0],["2020-10-16",5.8588,5.9774,5.731,5.9227,2469700.0],["2020-10-19",5.9592,5.9774,5.7493,5.7858,1926400.0],["2020-10-20",5.8314,5.9957,5.7493,5.7858,1477000.0],["2020-10-21",5.7675,5.7949,5.5759,5.585,1520300.0],["2020-10-22",5.5668,5.6945,5.5394,5.6671,1775000.0],["2020-10-23",5.7219,5.7584,5.6306,5.6854,1640000.0],["2020-10-26",5.6671,5.6671,5.439,5.5303,1809600.0],["2020-10-27",5.5303,5.6033,5.2747,5.2747,2293600.0],["2020-10-28",5.1561,5.1926,4.9553,4.9827,3845600.0],["2020-10-29",4.9918,5.1105,4.7363,5.0192,2593300.0],["2020-10-30",5.001,5.0557,4.8276,4.9097,2505900.0],["2020-11-02",4.9827,5.2017,4.9645,5.1835,1709000.0],["2020-11-03",5.2747,5.3112,5.1652,5.2839,1650700.0],["2020-11-04",5.2656,5.2656,5.0375,5.0466,1813100.0],["2020-11-05",5.1013,5.2109,5.0283,5.1105,1688400.0],["2020-11-06",5.147,5.2474,4.9462,5.0101,2162100.0],["2020-11-09",5.804,6.9448,5.7767,6.89,8606800.0],["2020-11-10",6.744,7.036,6.6527,6.9265,7702100.0],["2020-11-11",6.8991,6.9174,6.4246,6.5615,5344200.0],["2020-11-12",6.4885,6.6892,6.2512,6.4428,3375900.0],["2020-11-13",6.5067,7.328,6.4611,7.0451,6889800.0],["2020-11-16",7.3828,7.5744,7.0999,7.5744,6874500.0],["2020-11-17",7.4832,8.2133,7.4284,8.1859,7724600.0],["2020-11-18",8.1585,8.1767,7.757,7.7843,2630900.0],["2020-11-19",7.7022,7.8208,7.6018,7.757,1322500.0],["2020-11-20",7.7022,8.0307,7.6383,7.9304,2655500.0],["2020-11-23",8.122,8.4688,7.9577,8.4231,3891700.0],["2020-11-24",8.6695,9.1623,8.5965,8.9981,9181800.0],["2020-11-25",8.9159,9.0346,8.6422,8.8064,5144300.0],["2020-11-27",8.8064,9.062,8.7517,8.8521,1743200.0],["2020-11-30",8.8064,8.9251,8.195,8.2589,3943300.0],["2020-12-01",8.4231,8.6239,8.3866,8.4688,1847400.0],["2020-12-02",8.5053,8.8064,8.4049,8.6239,2628900.0],["2020-12-03",9.4635,9.4635,8.6787,8.9616,4100900.0],["2020-12-04",9.0711,9.3175,9.062,9.2262,2525200.0],["2020-12-07",9.135,9.2171,8.8521,8.8977,3987200.0],["2020-12-08",8.7973,8.9616,8.7243,8.7425,2190300.0],["2020-12-09",8.7425,8.7973,8.6148,8.6878,3428200.0],["2020-12-10",8.5874,9.0893,8.5874,9.0072,2918200.0],["2020-12-11",8.8977,9.0072,8.7973,8.8977,2341400.0],["2020-12-14",9.1258,9.2536,8.7791,8.8612,2108900.0],["2020-12-15",8.9342,9.1258,8.6969,9.062,1756100.0],["2020-12-16",9.135,9.208,8.7973,8.9981,1199800.0],["2020-12-17",9.0437,9.1715,8.9524,8.9707,2485400.0],["2020-12-18",8.9798,9.0985,8.5327,8.6513,3038600.0],["2020-12-21",8.4231,8.5509,8.3045,8.5509,1850300.0],["2020-12-22",8.6148,8.6604,8.4505,8.5418,1079500.0],["2020-12-23",8.6513,8.7334,8.5783,8.6878,1178900.0],["2020-12-24",8.6969,8.7425,8.56,8.6604,449400.0],["2020-12-28",8.6969,8.8338,8.6148,8.8064,742600.0],["2020-12-29",8.8247,8.8977,8.5144,8.5509,836000.0],["2020-12-30",8.5509,8.7152,8.4231,8.4688,1371900.0],["2020-12-31",8.4779,8.5327,8.3045,8.5053,1245000.0],["2021-01-04",8.5053,8.5692,8.122,8.2224,1471300.0],["2021-01-05",8.3136,8.4505,8.1402,8.1585,1020400.0],["2021-01-06",8.2954,8.7425,8.2224,8.6239,3687500.0],["2021-01-07",8.6604,8.6695,8.2224,8.268,1621300.0],["2021-01-08",8.3136,8.4049,8.1859,8.3866,1724400.0],["2021-01-11",8.2498,8.487,8.1767,8.3866,2746200.0],["2021-01-12",8.2224,8.4505,7.9577,8.3958,2115900.0],["2021-01-13",8.3958,8.5965,8.2771,8.3866,1553100.0],["2021-01-14",8.4596,8.5965,8.3501,8.4961,1422900.0],["2021-01-15",8.487,8.633,8.3684,8.5965,1427800.0],["2021-01-19",8.5418,8.706,8.4779,8.5874,1222700.0],["2021-01-20",8.5874,8.7608,8.5418,8.6787,1115400.0],["2021-01-21",8.56,8.6422,8.3136,8.4049,1261900.0],["2021-01-22",8.3136,8.4323,8.2406,8.2863,1683700.0],["2021-01-25",8.268,8.5874,8.1494,8.3684,1623900.0],["2021-01-26",8.3775,8.6604,8.3775,8.6057,1008000.0],["2021-01-27",8.487,9.0346,8.4414,8.9889,2250300.0],["2021-01-28",9.0254,9.2536,8.9068,9.1532,2676300.0],["2021-01-29",9.1258,9.2992,8.8521,8.9981,2302400.0],["2021-02-01",9.0437,9.0437,8.6604,8.9342,1965700.0],["2021-02-02",8.9798,8.9889,8.6239,8.7882,1295300.0],["2021-02-03",8.7425,9.1076,8.6787,9.0346,1310000.0],["2021-02-04",9.1076,9.1988,8.8977,8.9433,741900.0],["2021-02-05",9.0346,9.0437,8.8886,8.9707,586900.0],["2021-02-08",9.0072,9.1532,8.9251,9.1532,449600.0],["2021-02-09",9.1988,9.2262,9.0802,9.1897,577200.0],["2021-02-10",9.2718,9.4909,9.1532,9.2445,2077500.0],["2021-02-11",9.3357,9.4726,9.135,9.208,1311600.0],["2021-02-12",9.1532,9.3083,9.1441,9.1532,883200.0],["2021-02-16",9.1441,9.2353,9.0346,9.0985,967400.0],["2021-02-17",9.0437,9.1076,8.9524,9.0254,796800.0],["2021-02-18",9.0802,9.208,8.7973,8.7973,1057200.0],["2021-02-19",8.8064,9.0437,8.7334,9.0254,1078800.0],["2021-02-22",9.1167,9.9563,9.0528,9.8559,5007400.0],["2021-02-23",9.792,10.2939,9.6916,10.2666,2667500.0],["2021-02-24",10.3578,11.0331,10.2757,10.7137,4434200.0],["2021-02-25",10.6225,11.0423,10.2392,10.2483,3999900.0],["2021-02-26",10.1936,10.2848,9.9654,10.0475,1526100.0],["2021-03-01",10.3304,10.4491,10.1206,10.3852,1748300.0],["2021-03-02",10.4034,10.4947,10.1662,10.2666,1405300.0],["2021-03-03",10.2574,10.8141,10.2483,10.7046,2752600.0],["2021-03-04",10.6681,10.9875,10.3396,10.5403,2169400.0],["2021-03-05",10.6225,10.7046,10.2483,10.4765,1476400.0],["2021-03-08",10.6133,10.8689,10.4582,10.7776,1360300.0],["2021-03-09",10.7685,10.9966,10.5768,10.6772,2411600.0],["2021-03-10",10.6407,10.8689,10.4217,10.6681,2373000.0],["2021-03-11",10.6407,10.9419,10.5586,10.732,1516400.0],["2021-03-12",10.8871,11.0514,10.6407,10.7959,2698300.0],["2021-03-15",10.7594,10.7594,10.4582,10.5586,1741700.0],["2021-03-16",10.5495,10.6225,10.4582,10.4856,1671300.0],["2021-03-17",10.3943,10.5403,10.2666,10.4582,1815800.0],["2021-03-18",10.513,10.9054,10.4947,10.6407,2621800.0],["2021-03-19",10.6225,10.6955,10.3669,10.4308,1831300.0],["2021-03-22",10.3578,10.4491,10.1844,10.3304,1421100.0],["2021-03-23",10.2666,10.3943,10.0019,10.0932,2063600.0],["2021-03-24",10.1388,10.3396,10.0019,10.011,1999200.0],["2021-03-25",9.938,10.3031,9.8103,10.1936,861400.0],["2021-03-26",9.8833,10.2939,9.8833,10.2483,1651800.0],["2021-03-29",10.2666,10.44,10.1388,10.2757,1522700.0],["2021-03-30",10.3031,10.3487,10.1936,10.2848,1124000.0],["2021-03-31",10.2301,10.3213,10.0293,10.1571,1898200.0],["2021-04-01",10.2848,10.3943,10.1388,10.3761,813100.0],["2021-04-05",10.4491,10.5221,10.3122,10.4582,643800.0],["2021-04-06",10.4582,10.5586,10.4035,10.4856,861800.0],["2021-04-07",10.4856,10.5586,10.3031,10.4035,1276800.0],["2021-04-08",10.3487,10.5951,10.3031,10.4856,1950500.0],["2021-04-09",10.44,10.4673,10.1936,10.2118,1373800.0],["2021-04-12",10.2848,10.3396,10.1206,10.2574,1203400.0],["2021-04-13",10.2392,10.3304,10.1479,10.3031,854400.0],["2021-04-14",10.3396,10.3852,10.1844,10.2118,571800.0],["2021-04-15",10.2574,10.3031,10.1571,10.2392,908500.0],["2021-04-16",10.3396,10.4126,10.2757,10.3852,1030200.0],["2021-04-19",10.3578,10.4491,10.2574,10.3852,756300.0],["2021-04-20",10.3213,10.44,10.0475,10.0932,1334900.0],["2021-04-21",10.0932,10.4035,10.011,10.3304,1004400.0],["2021-04-22",10.4126,10.4126,9.8559,9.8559,1685400.0],["2021-04-23",9.9289,10.084,9.8742,10.0384,5115700.0],["2021-04-26",10.084,10.2757,10.0475,10.2209,3321600.0],["2021-04-27",10.3031,10.4035,10.2209,10.2939,2163900.0],["2021-04-28",10.3669,10.4856,10.1388,10.1753,2815300.0],["2021-04-29",10.2757,10.7502,10.2757,10.4035,1500500.0],["2021-04-30",10.3213,10.44,10.2757,10.3943,1136600.0],["2021-05-03",10.4856,10.6864,10.4491,10.6316,1957400.0],["2021-05-04",10.659,11.0058,10.4582,10.8962,2331900.0],["2021-05-05",10.878,10.9054,10.4947,10.6042,1795800.0],["2021-05-06",10.6407,10.805,10.4308,10.7594,1254000.0],["2021-05-07",10.6864,10.8689,10.6225,10.7685,1298400.0],["2021-05-10",10.8141,10.9693,10.7594,10.7685,916100.0],["2021-05-11",10.6498,10.6498,10.44,10.6042,890700.0],["2021-05-12",10.6042,10.7137,10.2574,10.3396,1287100.0],["2021-05-13",10.3213,10.4947,10.2574,10.3578,870100.0],["2021-05-14",10.4856,10.5312,10.3669,10.5038,762800.0],["2021-05-17",10.5221,10.6316,10.4035,10.4673,1054000.0],["2021-05-18",10.4673,10.6864,10.4126,10.5768,1105200.0],["2021-05-19",10.4491,10.4856,10.2209,10.4673,955400.0],["2021-05-20",10.5403,10.6316,10.3578,10.5768,1590300.0],["2021-05-21",10.6498,10.7685,10.5768,10.7229,1008400.0],["2021-05-24",10.805,10.8962,10.6316,10.7502,1508600.0],["2021-05-25",10.7411,10.8597,10.44,10.4765,2722000.0],["2021-05-26",10.4947,10.7502,10.3943,10.7229,1039700.0],["2021-05-27",10.7594,10.8597,10.732,10.7776,1065200.0],["2021-05-28",10.8506,10.878,10.7776,10.7959,1141600.0],["2021-06-01",10.805,11.2522,10.7959,11.2248,1569600.0],["2021-06-02",11.2704,11.3434,11.1974,11.2795,961400.0],["2021-06-03",11.2157,11.2248,11.097,11.1061,659900.0],["2021-06-04",11.1335,11.4712,11.1061,11.1883,1426500.0],["2021-06-07",11.2522,11.5351,11.1974,11.4347,1244200.0],["2021-06-08",11.4255,11.6081,11.3708,11.5351,1981300.0],["2021-06-09",11.5898,11.964,11.5077,11.6811,2494400.0],["2021-06-10",11.7084,11.7267,11.5807,11.6902,1835300.0],["2021-06-11",11.6263,11.6263,11.4164,11.5989,1162900.0],["2021-06-14",11.6218,11.7133,11.5028,11.6127,1528300.0],["2021-06-15",11.7133,11.7408,11.5761,11.5761,1365900.0],["2021-06-16",11.5212,11.5669,11.3107,11.3381,890500.0],["2021-06-17",11.329,11.4022,11.1734,11.3473,1167100.0],["2021-06-18",11.2192,11.2924,10.9538,10.9721,2229100.0],["2021-06-21",11.0819,11.393,11.0361,11.3381,922400.0],["2021-06-22",11.3747,11.3747,11.027,11.0636,1479400.0],["2021-06-23",11.0544,11.3656,11.027,11.2375,1918200.0],["2021-06-24",11.2649,11.2741,10.9995,11.0361,1210600.0],["2021-06-25",11.0087,11.1094,10.8348,10.9355,18271300.0],["2021-06-28",10.8806,10.908,10.5969,10.725,2020800.0],["2021-06-29",10.7708,10.7982,10.6884,10.7525,1864600.0],["2021-06-30",10.6976,11.1185,10.6976,10.9812,2453300.0],["2021-07-01",11.0453,11.1826,10.844,11.0819,2125200.0],["2021-07-02",11.1185,11.1734,11.0361,11.1551,1265500.0],["2021-07-06",11.146,11.146,10.7616,11.0728,3748700.0],["2021-07-07",10.9629,11.0544,10.7616,10.8806,1681300.0],["2021-07-08",10.7525,10.9263,10.661,10.8257,1494600.0],["2021-07-09",10.9995,11.21,10.9263,11.21,2402100.0],["2021-07-12",10.8165,11.1826,10.7525,11.146,2095500.0],["2021-07-13",11.0911,11.146,10.8348,10.8897,1059300.0],["2021-07-14",10.9172,10.9995,10.7799,10.8257,820600.0],["2021-07-15",10.7982,10.9538,10.7616,10.9172,798800.0],["2021-07-16",10.9812,11.027,10.7982,10.844,811700.0],["2021-07-19",10.606,10.7891,10.3315,10.4322,1844300.0],["2021-07-20",10.4505,11.0636,10.4322,10.8897,3017500.0],["2021-07-21",10.9812,11.2192,10.9538,11.0453,1068900.0],["2021-07-22",11.0087,11.0453,10.7067,10.7433,841100.0],["2021-07-23",10.7982,10.844,10.542,10.6243,850600.0],["2021-07-26",10.6793,10.8806,10.6152,10.7982,954400.0],["2021-07-27",10.7342,10.7525,10.6152,10.7067,1002200.0],["2021-07-28",10.7708,10.9721,10.5603,10.8531,1556700.0],["2021-07-29",10.9812,11.1277,10.4047,10.4962,3492300.0],["2021-07-30",10.5237,10.8257,10.3956,10.4596,2203000.0],["2021-08-02",10.5054,10.7708,10.2583,10.2766,1548400.0],["2021-08-03",10.3224,10.3315,9.8008,9.8557,2452500.0],["2021-08-04",9.7733,9.9746,9.5354,9.5445,1919200.0],["2021-08-05",9.6452,9.9472,9.636,9.938,2065900.0],["2021-08-06",10.0478,10.1668,9.938,9.9472,897400.0],["2021-08-09",9.9014,9.9289,9.7184,9.9014,729100.0],["2021-08-10",9.8648,9.9655,9.7275,9.7825,447900.0],["2021-08-11",9.755,9.9472,9.6543,9.9014,604500.0],["2021-08-12",9.9838,9.9838,9.7642,9.9014,830400.0],["2021-08-13",9.8465,9.9014,9.755,9.8099,616800.0],["2021-08-16",9.7642,9.8648,9.6543,9.7001,866500.0],["2021-08-17",9.6086,9.7001,9.3158,9.4896,1476600.0],["2021-08-18",9.4256,9.5171,9.3432,9.3981,718400.0],["2021-08-19",9.3249,9.3981,9.1602,9.3432,1330400.0],["2021-08-20",9.3158,9.4256,9.1693,9.3066,1017300.0],["2021-08-23",9.3798,9.453,9.2608,9.3341,800400.0],["2021-08-24",9.3798,9.3981,9.1968,9.3524,2090700.0],["2021-08-25",9.3158,9.5171,9.1785,9.3341,1720000.0],["2021-08-26",9.3615,9.3981,9.2242,9.2883,980900.0],["2021-08-27",9.3524,9.5628,9.3249,9.4988,1136100.0],["2021-08-30",9.4622,9.4988,9.1876,9.3524,1127100.0],["2021-08-31",9.2883,9.4988,9.2608,9.3981,2272200.0],["2021-09-01",9.453,9.5445,9.3524,9.3707,1167400.0],["2021-09-02",9.389,9.4164,9.27,9.389,868900.0],["2021-09-03",9.3615,9.389,9.1327,9.2791,740300.0],["2021-09-07",9.3798,9.4073,9.1968,9.27,917200.0],["2021-09-08",9.2517,9.4347,9.1968,9.3615,1009800.0],["2021-09-09",9.3615,9.3798,9.1876,9.2059,2350500.0],["2021-09-10",9.2517,9.2517,8.8857,8.9223,1587500.0],["2021-09-13",8.968,9.27,8.8765,9.151,1741900.0],["2021-09-14",9.1924,9.2383,9.0179,9.1373,2147800.0],["2021-09-15",9.1097,9.3117,9.0271,9.1097,2401200.0],["2021-09-16",9.1464,9.1924,8.9995,9.0454,1423800.0],["2021-09-17",9.1373,9.1464,8.8618,8.8618,2932300.0],["2021-09-20",8.7332,8.9628,8.7148,8.9169,1744400.0],["2021-09-21",8.9995,9.0454,8.8709,8.926,981900.0],["2021-09-22",8.9628,9.1373,8.9628,9.0362,1721600.0],["2021-09-23",9.073,9.4219,9.0271,9.2842,2223900.0],["2021-09-24",9.2199,9.4036,9.2107,9.2383,1990100.0],["2021-09-27",9.2199,9.5413,9.2199,9.4311,3024400.0],["2021-09-28",9.4036,9.5413,9.3301,9.4219,1589400.0],["2021-09-29",9.4495,9.5046,9.3577,9.4219,994900.0],["2021-09-30",9.4587,9.4587,9.174,9.2107,1970400.0],["2021-10-01",9.3026,9.7342,9.275,9.6423,1893600.0],["2021-10-04",9.624,9.725,9.4954,9.523,1095900.0],["2021-10-05",9.523,9.5781,9.4036,9.4036,754300.0],["2021-10-06",9.3026,9.523,9.1924,9.5138,938600.0],["2021-10-07",9.6056,9.6791,9.5321,9.5505,834000.0],["2021-10-08",9.5781,9.7709,9.4862,9.5413,586100.0],["2021-10-11",9.5964,9.7066,9.5413,9.6332,437600.0],["2021-10-12",9.5964,9.927,9.5872,9.8627,1280900.0],["2021-10-13",9.7893,9.9546,9.7066,9.9546,1107900.0],["2021-10-14",10.0188,10.0464,9.8535,9.9178,1585500.0],["2021-10-15",10.0372,10.1658,10.0097,10.028,1152400.0],["2021-10-18",9.9913,10.1382,9.9546,10.0188,1105200.0],["2021-10-19",10.0188,10.0739,9.8444,9.8903,786500.0],["2021-10-20",9.8995,10.129,9.8995,10.0831,655100.0],["2021-10-21",10.1107,10.1474,9.8903,10.0005,750400.0],["2021-10-22",10.0097,10.0556,9.8168,9.8352,985000.0],["2021-10-25",9.8444,9.9178,9.6331,9.7158,1269000.0],["2021-10-26",9.7617,9.9729,9.6791,9.8444,1178600.0],["2021-10-27",9.8719,9.8719,9.6148,9.6607,1052400.0],["2021-10-28",9.624,9.8903,9.0087,9.174,2990000.0],["2021-10-29",9.1281,9.2199,8.7883,8.8893,3106900.0],["2021-11-01",8.9536,9.073,8.8801,8.9352,2592600.0],["2021-11-02",9.0638,9.0638,8.7607,8.8067,1782000.0],["2021-11-03",8.724,9.376,8.724,9.2475,1999200.0],["2021-11-04",9.2934,9.3852,9.073,9.1556,1016200.0],["2021-11-05",9.3209,9.624,9.2934,9.624,1473800.0],["2021-11-08",9.6515,9.6515,9.4954,9.5964,1110800.0],["2021-11-09",9.5597,9.6332,9.5138,9.5964,983100.0],["2021-11-10",9.4954,9.8811,9.4954,9.5781,2035400.0],["2021-11-11",9.6148,9.6699,9.4862,9.5964,1125400.0],["2021-11-12",9.6148,9.7066,9.5505,9.6515,942400.0],["2021-11-15",9.7158,9.7709,9.6148,9.6791,1092400.0],["2021-11-16",9.6607,9.6699,9.3393,9.4128,1204600.0],["2021-11-17",9.3485,9.3577,9.0454,9.2199,1405800.0],["2021-11-18",9.2566,9.2842,9.1189,9.2475,1554300.0],["2021-11-19",9.1281,9.1832,9.0454,9.0822,1078900.0],["2021-11-22",9.073,9.2291,8.972,9.0638,1354500.0],["2021-11-23",9.0638,9.1924,8.9811,9.1189,1618400.0],["2021-11-24",9.1373,9.4587,9.0546,9.4495,1456100.0],["2021-11-26",9.1189,9.1281,8.4669,8.8342,2341900.0],["2021-11-29",8.9077,8.9077,8.4853,8.7056,1804500.0],["2021-11-30",8.5312,8.6781,8.274,8.3475,1937300.0],["2021-12-01",8.522,8.6873,8.1638,8.1822,1960700.0],["2021-12-02",8.2281,8.6138,8.1455,8.522,1449300.0],["2021-12-03",8.5863,8.6138,8.3659,8.4026,2036500.0],["2021-12-06",8.274,8.8618,8.2281,8.5587,3142600.0],["2021-12-07",8.6781,8.7883,8.522,8.5863,3583200.0],["2021-12-08",8.5863,8.8526,8.522,8.7332,2853300.0],["2021-12-09",8.6505,8.7516,8.0812,8.4577,3170400.0],["2021-12-10",8.4577,8.4853,8.1455,8.4761,2920500.0],["2021-12-13",8.3475,8.3475,8.0536,8.274,2445200.0],["2021-12-14",8.1547,8.3751,8.1547,8.2189,1423400.0],["2021-12-15",8.1914,8.1914,7.9894,8.1638,1440100.0],["2021-12-16",8.2373,8.274,8.072,8.1638,1594100.0],["2021-12-17",8.1408,8.233,8.0486,8.15,2901300.0],["2021-12-20",8.0578,8.0578,7.7075,7.8826,2495100.0],["2021-12-21",7.938,8.233,7.9287,8.1316,2337300.0],["2021-12-22",8.0947,8.1869,8.0486,8.1685,2722600.0],["2021-12-23",8.2145,8.3528,8.2145,8.3252,2030700.0],["2021-12-27",8.3713,8.3713,8.1777,8.2422,1628400.0],["2021-12-28",8.2238,8.3897,8.2238,8.2422,1245400.0],["2021-12-29",8.2238,8.2606,8.1777,8.2238,2070900.0],["2021-12-30",8.2238,8.3989,8.2238,8.2606,3410700.0],["2021-12-31",8.2791,8.3344,8.1685,8.2053,1564400.0],["2022-01-03",8.2145,8.6479,8.2145,8.5464,8334500.0],["2022-01-04",8.6663,8.9982,8.6571,8.7954,4965400.0],["2022-01-05",8.8784,9.1273,8.7032,8.7769,4874400.0],["2022-01-06",8.9705,9.367,8.8599,9.3301,3863600.0],["2022-01-07",9.3393,9.6712,9.2471,9.3762,4175400.0],["2022-01-10",9.3946,9.4961,9.072,9.0904,2712800.0],["2022-01-11",9.0812,9.1181,8.9337,9.0166,1682100.0],["2022-01-12",8.9705,9.0259,8.906,8.9337,1699200.0],["2022-01-13",8.6571,9.0535,8.5925,8.9705,2704200.0],["2022-01-14",8.9705,9.0996,8.8783,9.0166,1833500.0],["2022-01-18",8.9982,9.0812,8.7124,8.7493,2375400.0],["2022-01-19",8.7954,8.8507,8.5649,8.5833,1456100.0],["2022-01-20",8.5925,8.7308,8.4358,8.4635,1703800.0],["2022-01-21",8.4266,8.4635,8.233,8.2883,1522800.0],["2022-01-24",8.1039,8.2606,7.7997,8.2514,2603200.0],["2022-01-25",8.1131,8.3067,7.9472,8.233,2006600.0],["2022-01-26",8.2975,8.5004,8.067,8.15,1909900.0],["2022-01-27",8.2422,8.3344,7.9472,7.9933,2265000.0],["2022-01-28",7.9748,8.2699,7.8734,8.2699,2590600.0],["2022-01-31",8.2053,8.2883,8.0578,8.2238,1764500.0],["2022-02-01",8.1961,8.4911,8.1777,8.4635,1522400.0],["2022-02-02",8.4727,8.6386,8.4082,8.4727,1775600.0],["2022-02-03",8.4082,8.445,8.233,8.2422,1125100.0],["2022-02-04",8.1592,8.3067,8.0486,8.2422,1140500.0],["2022-02-07",8.2422,8.3621,8.2238,8.2791,786600.0],["2022-02-08",8.2975,8.3621,8.15,8.1961,926100.0],["2022-02-09",8.2238,8.3436,8.2238,8.2791,1400500.0],["2022-02-10",8.2422,8.5833,8.2238,8.3805,3570600.0],["2022-02-11",8.3713,8.611,8.3252,8.3897,2370200.0],["2022-02-14",8.4174,8.4543,8.2883,8.3713,1428600.0],["2022-02-15",8.445,8.6755,8.4082,8.6479,1213200.0],["2022-02-16",8.6479,8.9244,8.6202,8.8323,1319700.0],["2022-02-17",8.6571,8.9613,8.6571,8.906,1371800.0],["2022-02-18",8.8507,9.0166,8.7216,8.7308,857000.0],["2022-02-22",8.6663,8.7216,8.5188,8.6202,1118100.0],["2022-02-23",8.7032,8.7677,8.4543,8.4635,1066600.0],["2022-02-24",8.2606,8.5096,8.1039,8.4911,1883200.0],["2022-02-25",8.6202,8.8784,8.6202,8.8507,1667100.0],["2022-02-28",8.7032,8.8691,8.611,8.7216,1706200.0],["2022-03-01",8.6663,8.7862,8.5464,8.6294,1262700.0],["2022-03-02",8.7401,8.823,8.6663,8.7585,1329700.0],["2022-03-03",8.7862,8.823,8.5649,8.7769,934900.0],["2022-03-04",8.6571,8.7401,8.5096,8.694,1034700.0],["2022-03-07",8.2883,8.5557,8.2053,8.3528,1885000.0],["2022-03-08",8.4911,8.6018,8.2975,8.4727,1361100.0],["2022-03-09",8.6386,8.7493,8.5188,8.5188,1183600.0],["2022-03-10",8.3436,8.6386,8.316,8.6294,962300.0],["2022-03-11",8.6663,8.7493,8.4727,8.5096,1327500.0],["2022-03-14",8.616,8.8011,8.4864,8.542,1774100.0],["2022-03-15",8.5882,8.8751,8.5235,8.8103,2016500.0],["2022-03-16",8.9214,8.9954,8.8011,8.9954,1668800.0],["2022-03-17",8.9121,9.162,8.9029,9.1343,1388300.0],["2022-03-18",9.1528,9.2453,8.9954,9.125,1967000.0],["2022-03-21",9.125,9.162,8.9677,9.0602,888000.0],["2022-03-22",9.088,9.2175,9.0232,9.1343,1578800.0],["2022-03-23",9.1065,9.1435,8.8751,8.8936,1065600.0],["2022-03-24",8.9029,9.0047,8.8196,8.9954,768700.0],["2022-03-25",9.0139,9.2083,9.0139,9.162,1249400.0],["2022-03-28",9.1065,9.1528,9.0139,9.125,843900.0],["2022-03-29",9.162,9.3101,9.1343,9.2823,1407400.0],["2022-03-30",9.2638,9.3008,9.1343,9.162,841300.0],["2022-03-31",9.1528,9.2638,9.051,9.088,1210000.0],["2022-04-01",9.125,9.199,8.9677,9.0325,1154400.0],["2022-04-04",8.9492,9.0139,8.7826,8.8196,1583300.0],["2022-04-05",8.8474,9.0417,8.5605,8.5882,2162800.0],["2022-04-06",8.5235,8.5697,8.3384,8.4031,1513900.0],["2022-04-07",8.4031,8.4031,8.0422,8.1995,2130900.0],["2022-04-08",8.2088,8.3013,8.1348,8.1903,1161700.0],["2022-04-11",8.1903,8.3754,8.1163,8.2273,1130100.0],["2022-04-12",8.3013,8.3939,8.1718,8.2273,1292400.0],["2022-04-13",8.1995,8.3754,8.181,8.3476,945400.0],["2022-04-14",8.3846,8.4957,8.2273,8.2366,715500.0],["2022-04-18",8.2366,8.3199,8.1255,8.1718,852500.0],["2022-04-19",8.2181,8.3291,8.1995,8.2921,1128100.0],["2022-04-20",8.3939,8.4587,8.3013,8.3013,804100.0],["2022-04-21",8.3846,8.4031,8.1903,8.1903,1078300.0],["2022-04-22",8.1903,8.2643,8.0792,8.107,1234200.0],["2022-04-25",8.0607,8.2181,7.9682,8.1903,1492700.0],["2022-04-26",8.0885,8.2088,8.0422,8.0977,1466900.0],["2022-04-27",8.1255,8.1348,7.8109,7.8756,2761200.0],["2022-04-28",8.033,8.1995,7.9312,8.1163,1655800.0],["2022-04-29",8.07,8.144,7.9589,7.9959,2146700.0],["2022-05-02",8.1533,8.2643,7.9034,7.9682,2680700.0],["2022-05-03",8.0422,8.3106,7.9774,8.2366,2658000.0],["2022-05-04",8.2643,8.4217,8.0977,8.3939,1539400.0],["2022-05-05",8.2828,8.3013,7.9589,8.0607,1429700.0],["2022-05-06",8.0052,8.0792,7.8294,7.9497,1307500.0],["2022-05-09",7.8479,7.8571,7.5425,7.6073,1469200.0],["2022-05-10",7.6443,7.7183,7.126,7.2371,3004000.0],["2022-05-11",7.2648,7.4037,7.089,7.1815,2302600.0],["2022-05-12",7.1908,7.3759,7.0983,7.3481,2411300.0],["2022-05-13",7.4592,7.5055,7.3296,7.4222,1308600.0],["2022-05-16",7.3666,7.5425,7.2926,7.4777,1215500.0],["2022-05-17",7.5887,7.8756,7.5887,7.8479,1260100.0],["2022-05-18",7.7923,7.8941,7.5517,7.6073,1558000.0],["2022-05-19",7.5425,7.6535,7.4499,7.4592,1125900.0],["2022-05-20",7.5055,7.5425,7.163,7.2648,2230600.0],["2022-05-23",7.3389,7.3944,7.163,7.2001,2071100.0],["2022-05-24",7.1723,7.2926,6.8854,7.2371,1961700.0],["2022-05-25",7.2833,7.3851,7.2278,7.3481,1685600.0],["2022-05-26",7.3851,7.5887,7.3851,7.524,1850900.0],["2022-05-27",7.561,7.635,7.5332,7.5887,1053600.0],["2022-05-31",7.4962,7.5887,7.3759,7.4037,1809800.0],["2022-06-01",7.4684,7.4684,7.1538,7.2648,1314900.0],["2022-06-02",7.2278,7.3759,7.126,7.3481,1366200.0],["2022-06-03",7.3111,7.3111,7.052,7.1353,1829000.0],["2022-06-06",7.2093,7.2926,7.1353,7.1908,1166300.0],["2022-06-07",7.126,7.4407,7.089,7.4222,1467400.0],["2022-06-08",7.4222,7.4222,7.089,7.1815,1469200.0],["2022-06-09",7.126,7.126,6.8576,6.8854,1669900.0],["2022-06-10",6.8206,6.9132,6.7373,6.8206,1174200.0],["2022-06-13",6.6633,6.6633,6.2468,6.2746,2108900.0],["2022-06-14",6.2979,6.363,6.1211,6.2234,1512000.0],["2022-06-15",6.2885,6.6048,6.2513,6.4746,2053400.0],["2022-06-16",6.2885,6.3165,6.0746,6.1118,1932100.0],["2022-06-17",6.1304,6.4095,6.1304,6.3723,2711500.0],["2022-06-21",6.4839,6.5862,6.3258,6.4188,2133300.0],["2022-06-22",6.3072,6.6141,6.3072,6.4746,1863400.0],["2022-06-23",6.4839,6.67,6.4002,6.642,1674000.0],["2022-06-24",6.6979,6.9583,6.6793,6.8095,2507200.0],["2022-06-27",6.8653,6.8839,6.6886,6.7258,1762900.0],["2022-06-28",6.8095,6.9676,6.6048,6.6514,1396800.0],["2022-06-29",6.6234,6.6234,6.5118,6.5769,647100.0],["2022-06-30",6.4839,6.6327,6.3537,6.5397,1136500.0],["2022-07-01",6.4839,6.7258,6.4839,6.6793,1500300.0],["2022-07-05",6.5397,6.8188,6.4095,6.8188,1234900.0],["2022-07-06",6.8002,6.8653,6.6048,6.6327,752900.0],["2022-07-07",6.6513,6.8095,6.6513,6.763,678000.0],["2022-07-08",6.7444,6.7537,6.5025,6.5211,994300.0],["2022-07-11",6.4653,6.5118,6.3537,6.4002,1141000.0],["2022-07-12",6.3723,6.642,6.3723,6.5862,675300.0],["2022-07-13",6.5397,6.6141,6.456,6.5769,980100.0],["2022-07-14",6.5955,6.7909,6.5118,6.7258,1306700.0],["2022-07-15",6.856,6.9583,6.8002,6.8932,1117700.0],["2022-07-18",6.9397,7.0886,6.8467,6.8932,1005600.0],["2022-07-19",6.9769,7.1723,6.9769,7.1444,1212200.0],["2022-07-20",7.1072,7.2839,7.0328,7.2095,1091600.0],["2022-07-21",7.1444,7.1444,6.9118,7.1165,1065100.0],["2022-07-22",7.1537,7.2002,7.0421,7.1072,585600.0],["2022-07-25",7.1537,7.3025,7.1072,7.1909,945300.0],["2022-07-26",7.1537,7.256,7.0048,7.0235,1074300.0],["2022-07-27",7.0607,7.1723,7.0142,7.1537,1103600.0],["2022-07-28",7.3118,7.6374,7.1444,7.6281,2100300.0],["2022-07-29",7.6746,8.0746,7.6188,7.9351,2352300.0],["2022-08-01",7.6374,7.8421,7.6002,7.7677,1401800.0],["2022-08-02",7.777,7.777,7.5072,7.5258,924800.0],["2022-08-03",7.5723,7.6095,7.3025,7.3118,1001000.0],["2022-08-04",7.3211,7.349,7.2281,7.2746,1009100.0],["2022-08-05",7.163,7.2653,7.1351,7.1816,766500.0],["2022-08-08",7.2839,7.5537,7.2653,7.3956,1121400.0],["2022-08-09",7.4142,7.4607,7.1723,7.2095,951500.0],["2022-08-10",7.349,7.4793,7.3118,7.349,1301300.0],["2022-08-11",7.4328,7.6188,7.3863,7.5723,649700.0],["2022-08-12",7.6281,7.6374,7.4979,7.6095,999300.0],["2022-08-15",7.5072,7.5723,7.4142,7.4979,1031400.0],["2022-08-16",7.4421,7.6653,7.3956,7.5816,1031400.0],["2022-08-17",7.4793,7.5072,7.349,7.3863,739300.0],["2022-08-18",7.3583,7.4142,7.1816,7.2746,1736500.0],["2022-08-19",7.2188,7.2188,7.0048,7.0514,723800.0],["2022-08-22",6.9211,6.9583,6.7723,6.8002,1076800.0],["2022-08-23",6.763,6.9955,6.763,6.8932,1196200.0],["2022-08-24",6.8653,6.9397,6.7723,6.8746,987300.0],["2022-08-25",6.8653,6.9955,6.8374,6.9211,1197500.0],["2022-08-26",6.9397,6.9397,6.6979,6.6979,658900.0],["2022-08-29",6.642,6.7351,6.5862,6.6514,635900.0],["2022-08-30",6.67,6.6979,6.5583,6.5955,1029000.0],["2022-08-31",6.6234,6.6607,6.456,6.4839,1610300.0],["2022-09-01",6.4746,6.5025,6.3444,6.4746,974000.0],["2022-09-02",6.5769,6.6886,6.5118,6.6793,994000.0],["2022-09-06",6.6886,6.7909,6.5118,6.6234,1380700.0],["2022-09-07",6.5676,6.7537,6.5676,6.7258,735200.0],["2022-09-08",6.642,6.856,6.642,6.8374,603700.0],["2022-09-09",6.9304,6.949,6.8374,6.8839,705900.0],["2022-09-12",6.949,7.0142,6.9118,6.9676,741800.0],["2022-09-13",6.8002,6.8467,6.7165,6.7351,980900.0],["2022-09-14",6.7117,6.7771,6.6182,6.7771,1225600.0],["2022-09-15",6.7304,6.8332,6.6556,6.7024,1046800.0],["2022-09-16",6.6556,6.9454,6.5715,6.9454,2239600.0],["2022-09-19",6.8613,6.9828,6.7771,6.9828,824800.0],["2022-09-20",6.9174,6.9734,6.7678,6.8332,587800.0],["2022-09-21",6.9267,6.9547,6.6369,6.7024,1050100.0],["2022-09-22",6.7024,6.7024,6.4967,6.6369,1036900.0],["2022-09-23",6.5341,6.5434,6.2724,6.3845,1084100.0],["2022-09-26",6.3004,6.3845,6.1134,6.1134,1180200.0],["2022-09-27",6.2069,6.3752,5.9732,5.9919,1428900.0],["2022-09-28",6.0667,6.3565,6.0013,6.2817,1223400.0],["2022-09-29",6.1602,6.1695,5.9639,6.048,1203300.0],["2022-09-30",6.0947,6.1976,6.0574,6.1321,979600.0],["2022-10-03",6.2069,6.2724,6.0947,6.1415,925100.0],["2022-10-04",6.263,6.5715,6.235,6.5434,1894600.0],["2022-10-05",6.3939,6.4313,6.0761,6.2443,1273800.0],["2022-10-06",6.2163,6.2724,6.1134,6.1602,1125400.0],["2022-10-07",6.0667,6.1041,5.9265,5.9826,852300.0],["2022-10-10",5.9732,6.0761,5.9358,5.9639,1239200.0],["2022-10-11",5.9358,6.1602,5.833,6.0948,1065000.0],["2022-10-12",6.1041,6.1789,5.9732,6.1228,733500.0],["2022-10-13",5.9826,6.3939,5.8891,6.263,2268900.0],["2022-10-14",6.3004,6.3939,6.2163,6.2537,1054400.0],["2022-10-17",6.4219,6.5247,6.3565,6.4313,1581500.0],["2022-10-18",6.5341,6.6369,6.3097,6.3097,2278100.0],["2022-10-19",6.2256,6.4032,6.1415,6.2256,2540100.0],["2022-10-20",6.263,6.3752,6.2069,6.3378,1133700.0],["2022-10-21",6.3565,6.5621,6.263,6.5247,2549100.0],["2022-10-24",6.5341,6.5621,6.4313,6.5061,1697500.0],["2022-10-25",6.5995,6.7304,6.5621,6.6743,2253200.0],["2022-10-26",6.7117,6.7958,6.5061,6.5247,1557900.0],["2022-10-27",6.7211,6.7678,6.4406,6.5434,2829200.0],["2022-10-28",6.5902,6.8706,6.5528,6.8706,2043400.0],["2022-10-31",6.8052,6.908,6.6743,6.8893,1228600.0],["2022-11-01",6.9267,6.9734,6.7584,6.7771,1078100.0],["2022-11-02",6.7584,6.8332,6.5434,6.5808,1719600.0],["2022-11-03",6.5621,6.6463,6.3939,6.5995,790900.0],["2022-11-04",6.7024,6.8145,6.6182,6.7678,768100.0],["2022-11-07",6.8613,6.8987,6.6743,6.7771,1019600.0],["2022-11-08",6.8239,6.8987,6.7491,6.8239,779200.0],["2022-11-09",6.7117,6.8145,6.6182,6.6556,677400.0],["2022-11-10",6.908,7.1137,6.8519,7.1137,1430200.0],["2022-11-11",7.1137,7.2445,7.0482,7.1697,1085500.0],["2022-11-14",7.1043,7.1417,6.9454,6.9547,760600.0],["2022-11-15",7.0576,7.123,6.9174,6.9828,822700.0],["2022-11-16",6.9641,6.9641,6.8239,6.8426,972900.0],["2022-11-17",6.7397,6.9547,6.6276,6.9547,1778000.0],["2022-11-18",7.0763,7.1324,6.908,6.9641,1416400.0],["2022-11-21",6.9547,7.0108,6.908,7.0015,722800.0],["2022-11-22",7.0482,7.151,7.0108,7.1324,747700.0],["2022-11-23",7.0763,7.1324,6.9921,7.1043,517400.0],["2022-11-25",7.1137,7.1978,7.0763,7.1791,1035500.0],["2022-11-28",7.1324,7.1791,7.0108,7.0295,796700.0],["2022-11-29",7.0295,7.1697,7.0015,7.1417,573500.0],["2022-11-30",7.1324,7.2352,7.0202,7.2071,1348100.0],["2022-12-01",7.2913,7.3754,7.0669,7.1043,787400.0],["2022-12-02",7.0015,7.1043,6.9361,7.0295,887300.0],["2022-12-05",6.9547,6.9921,6.6182,6.6182,1561000.0],["2022-12-06",6.6089,6.6369,6.3565,6.3752,984700.0],["2022-12-07",6.3378,6.4406,6.2163,6.3284,938000.0],["2022-12-08",6.3565,6.5154,6.3284,6.3471,641600.0],["2022-12-09",6.2817,6.3939,6.2537,6.3471,1038700.0],["2022-12-12",6.3565,6.4593,6.1976,6.4313,902200.0],["2022-12-13",6.6463,6.7771,6.4219,6.4967,1048500.0],["2022-12-14",6.4967,6.7584,6.4593,6.6556,1375100.0],["2022-12-15",6.5715,6.6276,6.4126,6.4406,1082300.0],["2022-12-16",6.2762,6.3608,6.1822,6.3514,2436300.0],["2022-12-19",6.342,6.4265,6.2762,6.3795,2785700.0],["2022-12-20",6.3514,6.4547,6.3326,6.4359,1681700.0],["2022-12-21",6.4829,6.5956,6.4077,6.4829,2110100.0],["2022-12-22",6.3983,6.3983,6.1822,6.3795,1136800.0],["2022-12-23",6.3232,6.4359,6.295,6.4171,923600.0],["2022-12-27",6.4171,6.4453,6.3514,6.3795,883500.0],["2022-12-28",6.3889,6.4641,6.1447,6.1447,1075900.0],["2022-12-29",6.1541,6.3889,6.1541,6.3795,745500.0],["2022-12-30",6.342,6.3702,6.2386,6.3326,554900.0],["2023-01-03",6.4171,6.5862,6.3232,6.342,1144700.0],["2023-01-04",6.3889,6.5487,6.3889,6.4453,953900.0],["2023-01-05",6.3608,6.3608,6.2198,6.248,719800.0],["2023-01-06",6.3514,6.3983,6.248,6.3889,427700.0],["2023-01-09",6.3795,6.5205,6.342,6.3889,1646800.0],["2023-01-10",6.3514,6.5393,6.3326,6.5017,709800.0],["2023-01-11",6.5299,6.8023,6.5299,6.7648,811000.0],["2023-01-12",6.8211,7.0936,6.7742,7.0748,955300.0],["2023-01-13",6.9809,7.1876,6.9433,7.1218,631200.0],["2023-01-17",7.1594,7.2251,7.0936,7.0936,809700.0],["2023-01-18",7.1594,7.2064,6.9997,7.056,630500.0],["2023-01-19",7.009,7.009,6.8399,6.8587,752000.0],["2023-01-20",6.9057,6.9057,6.7742,6.9057,667500.0],["2023-01-23",6.9057,7.0654,6.8493,7.056,624800.0],["2023-01-24",6.9621,7.15,6.9621,7.0184,992700.0],["2023-01-25",6.9996,7.0842,6.9621,7.0842,1032700.0],["2023-01-26",7.1406,7.2157,6.9996,7.0466,340500.0],["2023-01-27",7.009,7.4976,7.009,7.4694,817000.0],["2023-01-30",7.3567,7.6479,7.3567,7.4224,2587800.0],["2023-01-31",7.4037,7.8358,7.3567,7.8358,1847100.0],["2023-02-01",7.7795,7.8452,7.4976,7.7513,1247600.0],["2023-02-02",7.8546,8.1177,7.7701,8.0613,1410800.0],["2023-02-03",7.9204,7.9956,7.7325,7.864,890700.0],["2023-02-06",7.7795,7.7795,7.4882,7.7137,673300.0],["2023-02-07",7.6761,7.7137,7.5446,7.601,861300.0],["2023-02-08",7.5352,7.6104,7.3755,7.4412,604200.0],["2023-02-09",7.4976,7.554,7.2909,7.3097,353000.0],["2023-02-10",7.3003,7.4694,7.2439,7.4224,682600.0],["2023-02-13",7.3943,7.5352,7.3849,7.5258,515100.0],["2023-02-14",7.46,7.5352,7.3379,7.4224,774300.0],["2023-02-15",7.3097,7.46,7.3003,7.4224,2229100.0],["2023-02-16",7.8922,8.0801,7.4037,7.6104,2164300.0],["2023-02-17",7.6573,7.7137,7.3285,7.3755,1205900.0],["2023-02-21",7.2627,7.4224,7.1782,7.1782,765000.0],["2023-02-22",7.2157,7.2627,7.1218,7.15,633400.0],["2023-02-23",7.197,7.2627,7.0842,7.1782,546100.0],["2023-02-24",7.0466,7.0936,6.9715,7.0748,790200.0],["2023-02-27",7.1782,7.1876,6.8963,6.9151,1067100.0],["2023-02-28",6.9151,7.009,6.8493,6.8493,1522300.0],["2023-03-01",7.0842,7.1594,6.9245,6.9903,1213500.0],["2023-03-02",6.9151,7.1782,6.8493,7.1688,723800.0],["2023-03-03",7.6198,7.6198,7.1406,7.2721,1147700.0],["2023-03-06",7.3003,7.4882,7.2533,7.4412,1265700.0],["2023-03-07",7.4412,7.4694,7.2721,7.3567,1336100.0],["2023-03-08",7.3755,7.5164,7.2533,7.4882,1232200.0],["2023-03-09",7.4224,7.5352,7.2815,7.46,1916500.0],["2023-03-10",7.4131,7.4224,7.15,7.197,1581800.0],["2023-03-13",7.0278,7.0936,6.5299,6.605,3820500.0],["2023-03-14",6.8364,6.8364,6.1848,6.2226,3333500.0],["2023-03-15",6.0715,6.3831,5.9488,6.2415,2413000.0],["2023-03-16",6.1565,6.3265,5.8921,6.2604,2308500.0],["2023-03-17",6.166,6.166,5.7033,5.7222,3787900.0],["2023-03-20",5.7127,5.9771,5.7127,5.9016,1432800.0],["2023-03-21",6.0243,6.2415,5.9866,6.1754,1745200.0],["2023-03-22",6.1376,6.1471,5.8827,5.8921,1605700.0],["2023-03-23",5.8827,5.9393,5.4578,5.4955,1945800.0],["2023-03-24",5.3822,5.7033,5.0895,5.6561,5232800.0],["2023-03-27",5.8355,5.8732,5.675,5.7505,1310400.0],["2023-03-28",5.6561,5.8449,5.5994,5.7127,1645800.0],["2023-03-29",5.7977,5.9866,5.7788,5.9582,1247000.0],["2023-03-30",6.0527,6.1093,5.911,6.0527,1413300.0],["2023-03-31",6.0715,6.1565,5.9393,6.1282,1514300.0],["2023-04-03",6.1943,6.3548,6.1188,6.1943,862300.0],["2023-04-04",6.2226,6.2793,5.9771,6.1187,789200.0],["2023-04-05",6.0621,6.1376,5.9866,6.081,556500.0],["2023-04-06",6.1093,6.1848,6.0621,6.1093,943200.0],["2023-04-10",6.0621,6.2037,5.8732,5.9866,2118200.0],["2023-04-11",6.0338,6.0621,5.9016,5.9582,1459700.0],["2023-04-12",5.8921,6.0149,5.741,5.7694,1807300.0],["2023-04-13",5.7599,5.8544,5.7222,5.826,1190400.0],["2023-04-14",5.8355,5.9393,5.6277,5.6844,992800.0],["2023-04-17",5.7033,5.8638,5.6372,5.8544,769100.0],["2023-04-18",5.8732,5.8921,5.7599,5.7599,909400.0],["2023-04-19",5.7127,6.0243,5.6938,5.9866,1258900.0],["2023-04-20",5.9488,5.996,5.7788,5.826,969400.0],["2023-04-21",5.8449,5.8544,5.6844,5.7599,740800.0],["2023-04-24",5.741,5.8355,5.675,5.7222,698100.0],["2023-04-25",5.6561,5.6938,5.4955,5.5239,1044100.0],["2023-04-26",5.4389,5.5994,5.4106,5.4294,1374900.0],["2023-04-27",5.4861,5.5616,5.3539,5.4955,1253200.0],["2023-04-28",5.5144,5.9205,5.5144,5.7694,1897900.0],["2023-05-01",5.741,5.7788,5.5428,5.5711,714000.0],["2023-05-02",5.59,5.6372,5.3161,5.3256,1462000.0],["2023-05-03",5.4011,5.5805,5.2973,5.3917,1519300.0],["2023-05-04",5.2878,5.4955,5.2689,5.42,1035000.0],["2023-05-05",5.5522,5.5994,5.3445,5.4672,1036400.0],["2023-05-08",5.4672,5.505,5.3917,5.4483,1103800.0],["2023-05-09",5.3822,5.4389,5.2312,5.3822,1151000.0],["2023-05-10",5.4767,5.4955,5.3256,5.4389,1097700.0],["2023-05-11",5.3445,5.4106,5.2973,5.3917,836400.0],["2023-05-12",5.3633,5.3822,5.2028,5.25,758700.0],["2023-05-15",5.2784,5.3917,5.2689,5.3633,819500.0],["2023-05-16",5.3256,5.3633,5.1745,5.1934,1522900.0],["2023-05-17",5.2123,5.4294,5.1273,5.3917,1593800.0],["2023-05-18",5.3539,5.4767,5.2878,5.3728,880500.0],["2023-05-19",5.4483,5.5333,5.3445,5.3822,856400.0],["2023-05-22",5.4294,5.5994,5.3539,5.5522,1143800.0],["2023-05-23",5.59,6.2321,5.59,6.166,5874800.0],["2023-05-24",6.0904,6.1187,5.7127,5.7599,1249100.0],["2023-05-25",5.7222,5.7599,5.5333,5.5711,1495000.0],["2023-05-26",5.59,5.6277,5.505,5.5616,1349000.0],["2023-05-30",5.5711,5.9299,5.5333,5.8732,2966000.0],["2023-05-31",5.826,5.8638,5.6844,5.826,1763500.0],["2023-06-01",5.8544,5.8544,5.6089,5.6277,960500.0],["2023-06-02",5.7788,6.0149,5.675,5.9016,2553800.0],["2023-06-05",5.9016,5.9582,5.826,5.8732,1267100.0],["2023-06-06",5.8732,6.2321,5.8355,6.1943,1300100.0],["2023-06-07",6.2793,6.6381,6.2793,6.5531,1777400.0],["2023-06-08",6.5059,6.5248,6.3076,6.4776,1205700.0],["2023-06-09",6.4398,6.5814,6.3926,6.5625,1101000.0],["2023-06-12",6.5814,6.7514,6.5153,6.6286,1131500.0],["2023-06-13",6.6003,6.7797,6.5437,6.6003,1453100.0],["2023-06-14",6.6335,6.7949,6.5766,6.6146,1685800.0],["2023-06-15",6.6146,6.7474,6.5102,6.7474,1374500.0],["2023-06-16",6.8138,6.8993,6.643,6.7189,2040600.0],["2023-06-20",6.6905,6.6905,6.5007,6.5956,1161000.0],["2023-06-21",6.5671,6.6525,6.4912,6.5956,1137800.0],["2023-06-22",6.5956,6.5956,6.3678,6.4058,1122200.0],["2023-06-23",6.2919,6.4058,6.2444,6.3393,2199100.0],["2023-06-26",6.3488,6.9182,6.3488,6.8138,1289200.0],["2023-06-27",6.8044,7.146,6.7189,7.0796,1792900.0],["2023-06-28",7.0701,7.0701,6.8518,6.9372,1974200.0],["2023-06-29",6.9277,7.184,6.9277,7.146,1223000.0],["2023-06-30",7.2314,7.2789,7.0036,7.108,2122600.0],["2023-07-03",7.1175,7.3643,7.108,7.3358,676500.0],["2023-07-05",7.3073,7.4402,7.2029,7.2599,2235600.0],["2023-07-06",7.165,7.3073,7.0416,7.2314,1426900.0],["2023-07-07",7.2029,7.649,7.2029,7.5636,1640000.0],["2023-07-10",7.4687,7.63,7.3832,7.5825,1159900.0],["2023-07-11",7.5636,7.7628,7.5446,7.7154,3027700.0],["2023-07-12",7.7818,7.8957,7.5541,7.5636,3151900.0],["2023-07-13",7.5825,7.7059,7.5256,7.6679,1342600.0],["2023-07-14",7.6774,7.6774,7.5446,7.592,1046200.0],["2023-07-17",7.573,7.592,7.4781,7.5541,1032700.0],["2023-07-18",7.5446,7.7154,7.5256,7.6774,1380000.0],["2023-07-19",7.7818,7.7913,7.649,7.7534,1888100.0],["2023-07-20",7.7534,7.7913,7.3073,7.4212,1792900.0],["2023-07-21",7.4971,7.5446,7.3643,7.4687,789700.0],["2023-07-24",7.4497,7.6585,7.4497,7.5256,1103600.0],["2023-07-25",7.5066,7.592,7.4971,7.5351,584300.0],["2023-07-26",7.4876,7.7723,7.4876,7.7534,1045100.0],["2023-07-27",7.8198,8.6169,7.7249,8.0665,5882700.0],["2023-07-28",8.2279,8.4082,8.057,8.3892,1618900.0],["2023-07-31",8.4461,8.6169,8.3702,8.4936,2035400.0],["2023-08-01",8.3892,8.4556,8.1899,8.3797,1689900.0],["2023-08-02",8.3228,8.4461,8.2563,8.4271,1910100.0],["2023-08-03",8.3987,8.3987,8.1519,8.3512,1779400.0],["2023-08-04",8.2943,8.4461,8.2373,8.2658,1046900.0],["2023-08-07",8.2848,8.4746,8.2848,8.4271,1448200.0],["2023-08-08",8.2943,8.3512,8.1614,8.3417,1237700.0],["2023-08-09",8.3512,8.3512,8.114,8.1994,1045800.0],["2023-08-10",8.2753,8.3702,8.1519,8.1899,939500.0],["2023-08-11",8.133,8.2468,8.1045,8.2279,1000200.0],["2023-08-14",8.1804,8.2373,8.114,8.133,762800.0],["2023-08-15",8.0286,8.0665,7.8862,7.9052,517300.0],["2023-08-16",7.9242,7.9906,7.8672,7.9052,820400.0],["2023-08-17",8.0286,8.0286,7.8388,7.8388,903500.0],["2023-08-18",7.8198,7.9242,7.7249,7.8862,771400.0],["2023-08-21",7.8672,7.8957,7.7154,7.7818,729900.0],["2023-08-22",7.8388,7.9052,7.6679,7.6869,843800.0],["2023-08-23",7.7628,7.8577,7.649,7.8483,1449000.0],["2023-08-24",7.8198,7.9242,7.7154,7.7249,759500.0],["2023-08-25",7.7534,7.8388,7.6395,7.6585,731800.0],["2023-08-28",7.6869,7.9052,7.6869,7.8957,908700.0],["2023-08-29",7.8577,8.2373,7.8103,8.2089,941800.0],["2023-08-30",8.1519,8.4271,8.1519,8.3607,1475400.0],["2023-08-31",8.3417,8.3892,8.2184,8.2848,1179100.0],["2023-09-01",8.3607,8.4271,8.3133,8.3322,661200.0],["2023-09-05",8.2563,8.3417,8.133,8.2658,1170500.0],["2023-09-06",8.3038,8.4461,8.1614,8.4366,1104700.0],["2023-09-07",8.4271,8.5126,8.3797,8.4366,1204800.0],["2023-09-08",8.4177,8.4651,8.2753,8.3702,591600.0],["2023-09-11",8.4177,8.4651,8.3133,8.3702,553300.0],["2023-09-12",8.3038,8.4556,8.2943,8.4366,931700.0],["2023-09-13",8.4366,8.4746,8.2468,8.3038,1091500.0],["2023-09-14",8.4038,8.6134,8.3848,8.4134,1422200.0],["2023-09-15",8.4038,8.4419,8.1275,8.1847,2333400.0],["2023-09-18",8.1942,8.28,8.0608,8.1085,1113200.0],["2023-09-19",8.1275,8.3467,8.118,8.1561,1863500.0],["2023-09-20",8.2418,8.3848,8.0227,8.1466,2375800.0],["2023-09-21",8.0703,8.0894,7.6606,7.6606,1289600.0],["2023-09-22",7.6987,7.7654,7.5558,7.5558,1277800.0],["2023-09-25",7.5082,7.6225,7.4415,7.5177,1771500.0],["2023-09-26",7.451,7.4891,7.3081,7.3271,941500.0],["2023-09-27",7.3653,7.4701,7.2509,7.2986,949200.0],["2023-09-28",7.3271,7.5844,7.3271,7.5749,696800.0],["2023-09-29",7.6987,7.7369,7.5368,7.6606,1050400.0],["2023-10-02",7.6225,7.6987,7.4415,7.4987,891100.0],["2023-10-03",7.451,7.4796,7.0127,7.108,1100600.0],["2023-10-04",7.1556,7.2604,7.0508,7.2414,1205500.0],["2023-10-05",7.2128,7.2986,7.0508,7.1556,1175500.0],["2023-10-06",7.0794,7.27,6.9079,7.2033,1625600.0],["2023-10-09",7.0222,7.4415,7.0222,7.3653,992100.0],["2023-10-10",7.3462,7.5463,7.3367,7.3653,870300.0],["2023-10-11",7.4415,7.632,7.4415,7.6225,710200.0],["2023-10-12",7.613,7.6225,7.432,7.5844,1075000.0],["2023-10-13",7.5939,7.6892,7.3748,7.4701,944000.0],["2023-10-16",7.5844,7.6892,7.4701,7.5749,769200.0],["2023-10-17",7.5749,7.8036,7.4701,7.7369,1039700.0],["2023-10-18",7.632,7.6797,7.5177,7.5272,685200.0],["2023-10-19",7.4129,7.5939,7.3176,7.3367,761900.0],["2023-10-20",7.3271,7.4605,7.2986,7.3176,807300.0],["2023-10-23",7.2414,7.3367,7.2033,7.2223,608700.0],["2023-10-24",7.3081,7.4034,7.27,7.3271,632800.0],["2023-10-25",7.2604,7.2604,6.9937,7.108,1009500.0],["2023-10-26",7.0794,7.7273,7.0794,7.6797,1878500.0],["2023-10-27",7.7369,7.775,7.5177,7.6416,1078300.0],["2023-10-30",7.8321,8.0513,7.7464,7.8512,1521800.0],["2023-10-31",7.8798,7.9084,7.5939,7.7083,937100.0],["2023-11-01",7.7273,7.9084,7.6702,7.8988,1399300.0],["2023-11-02",7.956,8.3276,7.9274,8.3276,2344500.0],["2023-11-03",8.5467,8.8802,8.4324,8.5849,2198500.0],["2023-11-06",8.5277,8.5753,8.3181,8.4134,784300.0],["2023-11-07",8.3943,8.4229,8.1466,8.1942,1316200.0],["2023-11-08",8.2418,8.2704,8.0989,8.1847,650100.0],["2023-11-09",8.2609,8.2704,7.9465,7.9846,668600.0],["2023-11-10",8.0418,8.1085,7.9369,8.1085,1021300.0],["2023-11-13",8.0608,8.0989,7.9179,8.0513,603200.0],["2023-11-14",8.48,8.6801,8.3276,8.5182,1833900.0],["2023-11-15",8.48,8.6325,8.4134,8.461,1561300.0],["2023-11-16",8.4896,8.4896,8.1656,8.2609,1335100.0],["2023-11-17",8.3752,8.4515,8.28,8.3467,1978000.0],["2023-11-20",8.3752,8.3752,8.2704,8.3562,1038700.0],["2023-11-21",8.2704,8.3371,8.1275,8.28,1399400.0],["2023-11-22",8.4134,8.4324,8.2895,8.3181,406600.0],["2023-11-24",8.2704,8.3085,8.1085,8.1751,635300.0],["2023-11-27",8.0418,8.1942,7.9941,8.1751,868400.0],["2023-11-28",8.1561,8.3657,8.0227,8.3276,1218600.0],["2023-11-29",8.4229,8.7754,8.4229,8.5753,1531500.0],["2023-11-30",8.6039,8.623,8.4134,8.5372,1565300.0],["2023-12-01",8.4801,9.0327,8.3752,8.9469,1613100.0],["2023-12-04",8.8993,9.0994,8.8707,9.0898,819900.0],["2023-12-05",9.0517,9.0517,8.8612,8.9279,1179000.0],["2023-12-06",9.0136,9.1184,8.8421,8.8612,1303600.0],["2023-12-07",8.8516,9.0422,8.8421,8.966,1720400.0],["2023-12-08",8.9469,8.9469,8.6706,8.8898,1253300.0],["2023-12-11",8.8707,9.0136,8.8135,8.9565,921200.0],["2023-12-12",8.8898,8.9755,8.6516,8.6516,1674700.0],["2023-12-13",8.6801,9.2804,8.5944,9.2042,1461400.0],["2023-12-14",9.3376,9.6711,9.2614,9.2709,5855000.0],["2023-12-15",9.2948,9.3235,9.094,9.18,2144100.0],["2023-12-18",9.1705,9.2661,9.0366,9.0557,832200.0],["2023-12-19",9.1705,9.2183,9.027,9.2087,1296000.0],["2023-12-20",9.2374,9.5625,9.1418,9.3522,2645300.0],["2023-12-21",9.4478,9.4765,9.2565,9.333,710400.0],["2023-12-22",9.3904,9.4669,9.1896,9.2087,806800.0],["2023-12-26",9.4287,9.5243,9.2948,9.4574,781500.0],["2023-12-27",9.4287,9.4765,9.3713,9.4191,540000.0],["2023-12-28",9.3139,9.486,9.3139,9.4574,411200.0],["2023-12-29",9.4095,9.4669,9.2661,9.2661,658800.0],["2024-01-02",9.2279,9.4669,9.2087,9.4382,753800.0],["2024-01-03",9.2757,9.3139,9.1035,9.2279,974000.0],["2024-01-04",9.18,9.4,9.1322,9.333,797400.0],["2024-01-05",9.2279,9.5052,9.1992,9.3809,787200.0],["2024-01-08",9.3904,9.5721,9.3617,9.5625,776200.0],["2024-01-09",9.4287,9.5817,9.3522,9.5625,992300.0],["2024-01-10",9.5339,9.6486,9.5052,9.553,603200.0],["2024-01-11",9.4574,9.6008,9.3426,9.5243,1981700.0],["2024-01-12",9.6773,9.8016,9.6104,9.8016,1716000.0],["2024-01-16",9.6869,9.7347,9.5721,9.6869,758300.0],["2024-01-17",9.5339,9.6773,9.2948,9.3617,2244300.0],["2024-01-18",9.3617,9.4478,9.2565,9.333,1697700.0],["2024-01-19",9.4287,9.706,9.3235,9.6199,4438300.0],["2024-01-22",9.6964,9.8685,9.6869,9.6964,1350900.0],["2024-01-23",9.792,9.8399,9.553,9.6295,1014000.0],["2024-01-24",9.6869,9.8016,9.5721,9.6199,794300.0],["2024-01-25",9.8112,9.8399,9.6964,9.792,797300.0],["2024-01-26",9.8016,9.859,9.6869,9.706,692700.0],["2024-01-29",9.6964,9.7825,9.6199,9.7538,585400.0],["2024-01-30",9.6677,9.7347,9.6008,9.6486,489400.0],["2024-01-31",9.6773,9.6773,9.1035,9.1035,2486500.0],["2024-02-01",9.1035,9.18,8.941,9.1705,1347500.0],["2024-02-02",8.9984,9.1705,8.9123,9.0366,1271500.0],["2024-02-05",8.9123,9.0557,8.8262,8.9601,724600.0],["2024-02-06",8.9219,9.1514,8.8645,9.1322,1020700.0],["2024-02-07",9.1322,9.1322,8.9792,8.9792,803700.0],["2024-02-08",8.9505,9.3139,8.9219,9.2852,1090700.0],["2024-02-09",9.3044,9.4287,9.2279,9.4095,1087000.0],["2024-02-12",9.4191,9.6295,9.4191,9.5721,1936700.0],["2024-02-13",9.2183,9.4669,9.0749,9.2087,1732400.0],["2024-02-14",9.2948,9.3617,9.1418,9.2087,613300.0],["2024-02-15",9.2948,9.6486,9.1896,9.6486,928800.0],["2024-02-16",9.486,9.6869,9.3904,9.6295,766800.0],["2024-02-20",9.4956,9.4956,9.1896,9.2948,1757600.0],["2024-02-21",9.2757,9.5434,9.2757,9.3904,1626800.0],["2024-02-22",9.486,9.5817,9.3713,9.5243,1069100.0],["2024-02-23",9.4765,9.7634,9.3235,9.706,1764800.0],["2024-02-26",9.6295,9.7538,9.5243,9.5243,1264300.0],["2024-02-27",9.6199,9.7155,9.5434,9.5625,883700.0],["2024-02-28",9.5434,9.6486,9.4095,9.4095,1300800.0],["2024-02-29",9.5625,9.7155,9.486,9.5339,879700.0],["2024-03-01",9.5147,9.5434,9.3713,9.4,1026400.0],["2024-03-04",9.3809,9.4478,9.2087,9.3617,775600.0],["2024-03-05",9.3426,9.4956,9.2183,9.2374,1750500.0],["2024-03-06",9.3426,9.3617,9.1131,9.2279,1259700.0],["2024-03-07",9.333,9.3904,9.2087,9.2087,993800.0],["2024-03-08",9.3522,9.4765,9.2374,9.2948,974500.0],["2024-03-11",9.2374,9.5243,9.2183,9.3809,787600.0],["2024-03-12",9.3426,9.4574,9.247,9.3809,718500.0],["2024-03-13",9.3617,9.486,9.3139,9.4382,783800.0],["2024-03-14",9.395,9.395,9.1455,9.2415,978500.0],["2024-03-15",9.1743,9.443,9.1743,9.395,1655400.0],["2024-03-18",9.3375,9.5102,9.1935,9.395,597600.0],["2024-03-19",9.395,9.4814,9.3471,9.3663,659600.0],["2024-03-20",9.3279,9.491,9.2511,9.4814,952500.0],["2024-03-21",9.5486,9.7501,9.5102,9.7309,1106100.0],["2024-03-22",9.7693,9.7693,9.395,9.4142,800800.0],["2024-03-25",9.4622,9.539,9.3759,9.395,764800.0],["2024-03-26",9.4622,9.4814,9.3087,9.3087,894100.0],["2024-03-27",9.4046,9.6829,9.4046,9.5678,740700.0],["2024-03-28",9.6254,9.8365,9.6254,9.7213,1276500.0],["2024-04-01",9.7693,9.7885,9.2223,9.2319,548200.0],["2024-04-02",9.1167,9.2703,8.992,9.2127,923000.0],["2024-04-03",9.1071,9.2895,9.1071,9.2703,442700.0],["2024-04-04",9.4046,9.4142,9.0208,9.088,710800.0],["2024-04-05",9.0304,9.2223,9.0016,9.1839,725600.0],["2024-04-08",9.2703,9.395,9.2031,9.3759,693000.0],["2024-04-09",9.4142,9.6446,9.4142,9.5774,1135400.0],["2024-04-10",9.2415,9.2703,8.9056,9.1071,1079900.0],["2024-04-11",9.0976,9.1647,8.8864,9.0784,1938100.0],["2024-04-12",9.0208,9.0688,8.7713,8.8288,1483700.0],["2024-04-15",8.8672,8.9056,8.6945,8.7713,609200.0],["2024-04-16",8.6849,8.7329,8.5218,8.6273,1652300.0],["2024-04-17",8.6657,8.7041,8.5505,8.5601,766600.0],["2024-04-18",8.5793,8.7809,8.5697,8.6849,808900.0],["2024-04-19",8.6753,8.8288,8.6177,8.7809,674500.0],["2024-04-22",8.8097,8.9824,8.7521,8.944,1489200.0],["2024-04-23",8.944,9.2895,8.8768,9.0976,1123200.0],["2024-04-24",8.992,9.0208,8.8384,8.9824,1091700.0],["2024-04-25",8.7425,8.8864,8.6561,8.7521,1857600.0],["2024-04-26",8.7137,8.9248,8.6465,8.8384,891000.0],["2024-04-29",8.9056,9.0112,8.8672,8.9152,911800.0],["2024-04-30",8.8576,8.9152,8.7329,8.7329,1407200.0],["2024-05-01",8.7617,9.0304,8.5889,8.8864,1775000.0],["2024-05-02",9.0112,9.0208,8.896,8.9344,780700.0],["2024-05-03",9.1263,9.1935,8.8576,8.9248,494800.0],["2024-05-06",8.992,9.0976,8.9152,9.0016,524600.0],["2024-05-07",9.088,9.1263,8.9824,9.0304,651300.0],["2024-05-08",8.9536,9.088,8.8672,9.04,882000.0],["2024-05-09",9.0592,9.2415,9.04,9.1743,623900.0],["2024-05-10",9.1455,9.2031,9.0112,9.1935,994700.0],["2024-05-13",9.2799,9.4046,9.2511,9.3471,1051500.0],["2024-05-14",9.4622,9.5102,9.3183,9.3183,1803600.0],["2024-05-15",9.5198,9.5774,9.2895,9.3567,1287500.0],["2024-05-16",9.3663,9.3663,9.2127,9.2895,641100.0],["2024-05-17",9.3183,9.3567,9.1455,9.1551,610500.0],["2024-05-20",9.1647,9.2415,8.9728,8.9728,951600.0],["2024-05-21",8.9728,9.04,8.9344,8.9728,694800.0],["2024-05-22",8.9632,9.0208,8.7713,8.7905,760300.0],["2024-05-23",8.8001,8.8001,8.5985,8.6561,712500.0],["2024-05-24",8.7425,8.7425,8.6177,8.6657,969200.0],["2024-05-28",8.7329,8.7809,8.5793,8.6081,729200.0],["2024-05-29",8.5026,8.5985,8.4258,8.5889,1046200.0],["2024-05-30",8.6945,8.8384,8.6561,8.8384,712300.0],["2024-05-31",8.944,9.1743,8.9056,9.1455,1471800.0],["2024-06-03",9.1935,9.2415,9.0592,9.1359,700800.0],["2024-06-04",9.0496,9.1167,8.9344,8.9632,849300.0],["2024-06-05",9.0208,9.0208,8.8672,8.9056,633900.0],["2024-06-06",8.8288,8.9824,8.8193,8.9632,635100.0],["2024-06-07",8.8097,8.8672,8.7329,8.8001,737500.0],["2024-06-10",8.7137,8.9536,8.6945,8.9056,600200.0],["2024-06-11",8.8384,8.896,8.7905,8.8288,637900.0],["2024-06-12",9.1743,9.4238,9.0208,9.0496,1269500.0],["2024-06-13",9.0208,9.0784,8.9632,9.0208,805500.0],["2024-06-14",8.8907,9.0256,8.8811,8.9774,555300.0],["2024-06-17",8.9774,9.0063,8.8715,8.91,608900.0],["2024-06-18",8.9004,9.0063,8.9004,8.9293,1171000.0],["2024-06-20",8.8426,8.9871,8.8137,8.8233,688300.0],["2024-06-21",8.8715,8.91,8.7559,8.7559,1484900.0],["2024-06-24",8.8137,8.9678,8.7174,8.8618,643800.0],["2024-06-25",8.8618,8.9196,8.6981,8.727,583400.0],["2024-06-26",8.6403,8.7944,8.5921,8.727,1196500.0],["2024-06-27",8.7848,8.8715,8.6885,8.7752,828200.0],["2024-06-28",8.8907,9.0449,8.7559,9.0352,2021900.0],["2024-07-01",9.0352,9.093,8.8329,8.9389,713800.0],["2024-07-02",8.9774,9.0352,8.91,9.0063,625200.0],["2024-07-03",9.0738,9.1027,8.9582,8.9582,252300.0],["2024-07-05",8.9582,9.0352,8.91,8.91,617600.0],["2024-07-08",8.9871,9.1412,8.9582,9.1123,587500.0],["2024-07-09",9.0834,9.276,9.016,9.276,1251300.0],["2024-07-10",9.3338,9.3435,9.1701,9.2857,977200.0],["2024-07-11",9.5361,9.7769,9.382,9.7577,1668100.0],["2024-07-12",9.8925,10.1141,9.7866,9.9888,1480200.0],["2024-07-15",10.0852,10.1815,10.0081,10.0948,1174900.0],["2024-07-16",10.22,10.3549,10.143,10.2971,1260000.0],["2024-07-17",10.2682,10.4994,10.1622,10.1815,1182500.0],["2024-07-18",10.0755,10.403,10.0466,10.1719,1112400.0],["2024-07-19",10.2585,10.3741,10.1526,10.2489,833800.0],["2024-07-22",10.2971,10.4897,10.2296,10.4705,1239200.0],["2024-07-23",10.4608,10.7883,10.403,10.7113,1315700.0],["2024-07-24",10.6246,10.7498,10.2682,10.2778,1586900.0],["2024-07-25",10.3452,10.3934,9.931,10.1526,2596600.0],["2024-07-26",10.2296,10.3645,9.9118,10.3549,3187000.0],["2024-07-29",10.3838,10.5668,10.1815,10.2971,2033400.0],["2024-07-30",10.3549,10.3934,10.2008,10.3645,1633400.0],["2024-07-31",10.3741,10.6727,10.2585,10.3741,2966200.0],["2024-08-01",10.3741,10.4223,10.0755,10.1719,1361800.0],["2024-08-02",9.8925,9.9888,9.7384,9.9214,863400.0],["2024-08-05",9.4302,9.8829,9.3627,9.748,996500.0],["2024-08-06",9.748,10.1237,9.7191,9.931,1126900.0],["2024-08-07",10.0563,10.0755,9.7384,9.7384,981900.0],["2024-08-08",9.8636,10.0948,9.8058,9.9503,1218100.0],["2024-08-09",9.9599,10.0659,9.8925,10.0081,1091700.0],["2024-08-12",9.9599,9.9985,9.7191,9.7866,1277600.0],["2024-08-13",9.7962,10.0177,9.7962,9.9503,706100.0],["2024-08-14",10.0177,10.0466,9.7769,9.8636,999800.0],["2024-08-15",10.0177,10.0755,9.9021,9.9021,659900.0],["2024-08-16",9.854,9.9696,9.7577,9.8925,1501900.0],["2024-08-19",9.9214,9.9696,9.7673,9.8636,975200.0],["2024-08-20",9.8058,9.9021,9.7384,9.7384,656800.0],["2024-08-21",9.7384,9.8636,9.7095,9.8251,841100.0],["2024-08-22",9.8829,9.9021,9.7095,9.7095,615900.0],["2024-08-23",9.7577,10.1333,9.7577,10.037,1005200.0],["2024-08-26",10.1526,10.1526,9.9888,10.0466,1253400.0],["2024-08-27",9.9792,10.2104,9.931,10.1237,960700.0],["2024-08-28",10.1622,10.22,10.1141,10.2008,971000.0],["2024-08-29",10.2778,10.326,10.1815,10.2682,1187300.0],["2024-08-30",10.3452,10.4416,10.2393,10.3934,2795400.0],["2024-09-03",10.2682,10.3549,10.1911,10.3067,1518300.0],["2024-09-04",10.2874,10.4608,10.143,10.2297,757300.0],["2024-09-05",10.3067,10.3163,10.1237,10.1333,673200.0],["2024-09-06",10.1237,10.1622,9.8636,9.8733,1448700.0],["2024-09-09",9.854,9.9021,9.7866,9.8251,887000.0],["2024-09-10",9.8444,9.8636,9.7095,9.7866,1277100.0],["2024-09-11",9.6806,9.7769,9.6035,9.7384,1264500.0],["2024-09-12",9.7962,9.9985,9.7769,9.9214,942000.0],["2024-09-13",10.0563,10.2104,10.0081,10.2104,992000.0],["2024-09-16",10.2345,10.3119,10.0799,10.2539,1102000.0],["2024-09-17",10.3312,10.6404,10.2442,10.5051,2201200.0],["2024-09-18",10.5438,10.9207,10.4762,10.7371,2761400.0],["2024-09-19",10.9497,10.9787,10.6694,10.8917,2166600.0],["2024-09-20",10.8337,10.9014,10.6404,10.6404,2890300.0],["2024-09-23",10.7178,10.7757,10.5921,10.7178,1014300.0],["2024-09-24",10.7274,11.0464,10.6694,10.94,1402600.0],["2024-09-25",10.9207,10.9787,10.6984,10.7661,1642200.0],["2024-09-26",10.9014,10.9014,10.5438,10.6018,981600.0],["2024-09-27",10.7274,10.7274,10.5341,10.5825,889100.0],["2024-09-30",10.5728,10.7178,10.4955,10.7081,1112000.0],["2024-10-01",10.6598,10.6984,10.4858,10.5051,1104300.0],["2024-10-02",10.4375,10.5631,10.4085,10.5051,567200.0],["2024-10-03",10.4278,10.4472,10.3022,10.3698,495600.0],["2024-10-04",10.4568,10.5148,10.3312,10.4182,437200.0],["2024-10-07",10.3505,10.5148,10.2249,10.4955,882200.0],["2024-10-08",10.5825,10.6115,10.4278,10.5631,725500.0],["2024-10-09",10.5921,10.7661,10.5245,10.6888,1064300.0],["2024-10-10",10.5921,10.6694,10.4665,10.5728,1002600.0],["2024-10-11",10.5728,10.7081,10.5728,10.6598,824700.0],["2024-10-14",10.6404,10.7661,10.5825,10.7371,825000.0],["2024-10-15",10.7564,11.114,10.7468,10.9014,1235300.0],["2024-10-16",10.9787,11.056,10.8144,10.9304,1105500.0],["2024-10-17",10.94,11.23,10.8724,11.0464,1813600.0],["2024-10-18",11.0657,11.0657,10.8917,11.027,1969500.0],["2024-10-21",10.9884,11.0174,10.7854,10.8337,1265600.0],["2024-10-22",10.3988,11.1623,10.3988,10.8047,1381400.0],["2024-10-23",10.7081,10.7757,10.3988,10.5341,2308100.0],["2024-10-24",10.5245,10.5631,10.4375,10.4955,1619300.0],["2024-10-25",10.5535,10.5728,10.4472,10.5341,757400.0],["2024-10-28",10.5438,10.6791,10.4472,10.4568,676900.0],["2024-10-29",10.3795,10.4762,10.3215,10.3988,699300.0],["2024-10-30",10.3988,10.5825,10.3795,10.4182,506700.0],["2024-10-31",10.3795,10.4375,10.2442,10.2442,1136600.0],["2024-11-01",10.3505,10.3892,10.1186,10.1379,817800.0],["2024-11-04",10.0992,10.3602,10.0896,10.3312,1047000.0],["2024-11-05",10.2732,10.5245,10.2442,10.4665,844300.0],["2024-11-06",10.7951,10.8724,10.4665,10.5921,2280900.0],["2024-11-07",10.5438,10.6308,10.4665,10.6018,1070300.0],["2024-11-08",10.5921,10.6404,10.3988,10.5051,1848300.0],["2024-11-11",10.5631,10.6115,10.4665,10.5535,1336200.0],["2024-11-12",10.5051,10.6018,10.2345,10.2539,1546000.0],["2024-11-13",10.3312,10.4278,10.2345,10.2442,1347900.0],["2024-11-14",10.2539,10.3602,10.1766,10.1862,899300.0],["2024-11-15",10.2925,10.3409,10.1669,10.2345,1215700.0],["2024-11-18",10.2345,10.3988,10.1669,10.3795,741700.0],["2024-11-19",10.3409,10.5825,10.2635,10.5341,869800.0],["2024-11-20",10.4858,10.5051,10.3119,10.4182,821200.0],["2024-11-21",10.4568,10.5921,10.4375,10.4762,797400.0],["2024-11-22",10.4955,10.7081,10.4568,10.7081,1055700.0],["2024-11-25",10.7757,10.8917,10.7371,10.7564,1501400.0],["2024-11-26",10.6888,10.8724,10.6211,10.8724,1186700.0],["2024-11-27",10.8917,11.0077,10.6404,10.7081,1235500.0],["2024-11-29",10.8047,10.8724,10.5728,10.5921,714000.0],["2024-12-02",10.6115,10.6308,10.4762,10.4762,959300.0],["2024-12-03",10.5341,10.5631,10.4278,10.4665,967100.0],["2024-12-04",10.5051,10.6404,10.4182,10.5825,1318800.0],["2024-12-05",10.5341,10.6115,10.4762,10.5631,533400.0],["2024-12-06",10.6211,10.6404,10.4472,10.5245,542200.0],["2024-12-09",10.6018,11.0174,10.6018,10.9207,1811900.0],["2024-12-10",10.9014,11.0464,10.7371,10.8337,1684300.0],["2024-12-11",10.94,10.94,10.5728,10.7274,1078000.0],["2024-12-12",10.7274,10.8627,10.6694,10.7854,729700.0],["2024-12-13",10.7468,10.9111,10.6501,10.8531,805800.0],["2024-12-16",10.8482,10.9258,10.664,10.6931,1222900.0],["2024-12-17",10.6834,10.761,10.6349,10.7222,791700.0],["2024-12-18",10.7416,10.7804,9.8788,9.9854,1296100.0],["2024-12-19",10.0823,10.189,9.7527,9.7527,920300.0],["2024-12-20",9.6946,10.0145,9.6655,9.84,2117800.0],["2024-12-23",9.8206,9.8691,9.6655,9.7624,1296400.0],["2024-12-24",9.7818,9.84,9.6946,9.8012,761000.0],["2024-12-26",9.7721,10.092,9.7333,10.0727,1028700.0],["2024-12-27",9.9563,10.0048,9.8303,9.8788,695100.0],["2024-12-30",9.8497,9.8691,9.6364,9.7915,984400.0],["2024-12-31",9.84,10.0339,9.8303,10.0048,1396500.0],["2025-01-02",10.0436,10.1114,9.8012,9.8594,936400.0],["2025-01-03",9.8885,9.9466,9.84,9.9466,559600.0],["2025-01-06",9.9175,9.9563,9.6946,9.6946,751700.0],["2025-01-07",9.6946,9.7818,9.5104,9.617,1257600.0],["2025-01-08",9.5491,9.5976,9.4425,9.4813,820100.0],["2025-01-10",9.2583,9.394,9.1904,9.2486,1559600.0],["2025-01-13",9.2001,9.2777,8.9966,9.2583,1420500.0],["2025-01-14",9.2777,9.3262,9.1226,9.2583,1729000.0],["2025-01-15",9.5104,9.5491,9.2195,9.2389,1274400.0],["2025-01-16",9.2486,9.3649,9.2195,9.3068,656000.0],["2025-01-17",9.4134,9.4328,9.3068,9.3359,956700.0],["2025-01-21",9.3843,9.5782,9.3843,9.5588,1000300.0],["2025-01-22",9.491,9.5104,9.3843,9.3843,676800.0],["2025-01-23",9.3456,9.4134,9.2292,9.3553,684500.0],["2025-01-24",9.2874,9.4231,9.2874,9.3165,1162800.0],["2025-01-27",9.3262,9.5491,9.1808,9.2874,2005700.0],["2025-01-28",9.2389,9.2777,9.0353,9.1032,1007500.0],["2025-01-29",9.0547,9.1032,8.7833,8.8317,1845900.0],["2025-01-30",8.9675,9.3553,8.9384,9.2195,1368800.0],["2025-01-31",9.1711,9.2777,9.0838,9.268,1092200.0],["2025-02-03",9.0741,9.2583,8.9869,9.2001,1144000.0],["2025-02-04",9.1711,9.2486,9.0935,9.2389,1113200.0],["2025-02-05",9.2389,9.4134,9.1032,9.3649,2265900.0],["2025-02-06",9.4522,9.4522,9.3262,9.3843,1262500.0],["2025-02-07",9.3262,9.3746,9.2195,9.3553,690400.0],["2025-02-10",9.3649,9.3649,9.1129,9.1323,733500.0],["2025-02-11",9.0547,9.1711,9.045,9.0644,603800.0],["2025-02-12",8.8802,8.9675,8.8414,8.9287,1176000.0],["2025-02-13",9.0159,9.0159,8.8414,8.8802,1050900.0],["2025-02-14",8.9287,8.9772,8.7736,8.8317,1118800.0],["2025-02-18",8.7736,8.8414,8.7251,8.7639,782200.0],["2025-02-19",8.6669,8.8027,8.6572,8.7348,1058800.0],["2025-02-20",8.6379,8.7833,8.3955,8.4827,3271900.0],["2025-02-21",8.5894,8.5894,8.3373,8.3858,1258900.0],["2025-02-24",8.444,8.57,8.3373,8.3373,1091900.0],["2025-02-25",8.3858,8.5894,8.347,8.4149,1539100.0],["2025-02-26",8.4052,8.7251,8.3858,8.7057,1515600.0],["2025-02-27",8.7154,8.9772,8.696,8.8414,2584100.0],["2025-02-28",8.8899,9.0062,8.7833,8.9869,1241600.0],["2025-03-03",8.9384,8.9966,8.5991,8.6476,856000.0],["2025-03-04",8.5797,8.6476,8.2695,8.2889,1934300.0],["2025-03-05",8.3373,8.444,8.2307,8.3955,4994400.0],["2025-03-06",8.3276,8.3567,8.1434,8.2307,1220500.0],["2025-03-07",8.2792,8.3082,8.1434,8.2792,1322500.0],["2025-03-10",8.1531,8.3179,7.9398,8.0271,1106500.0],["2025-03-11",8.0756,8.0756,7.8429,7.9786,905700.0],["2025-03-12",7.9786,8.1434,7.9786,8.0077,1772600.0],["2025-03-13",8.0174,8.095,7.6393,7.7557,934100.0],["2025-03-14",7.8482,7.8579,7.741,7.8092,1292500.0],["2025-03-17",7.7897,8.0332,7.7897,7.9942,883200.0],["2025-03-18",7.9455,7.9845,7.8287,7.9553,1162900.0],["2025-03-19",7.9358,7.965,7.7995,7.8676,1382900.0],["2025-03-20",7.8287,7.9942,7.8287,7.9845,1915300.0],["2025-03-21",7.8871,7.9163,7.7021,7.7605,2066100.0],["2025-03-24",7.8287,7.8871,7.7508,7.78,903900.0],["2025-03-25",8.0721,8.0721,7.7313,7.741,1367300.0],["2025-03-26",7.6924,7.8774,7.6924,7.8384,877000.0],["2025-03-27",7.8384,7.9066,7.7118,7.741,998600.0],["2025-03-28",7.7313,7.7508,7.5658,7.6242,668300.0],["2025-03-31",7.5463,7.7118,7.5463,7.6145,1033500.0],["2025-04-01",7.6047,7.6729,7.4781,7.595,1059200.0],["2025-04-02",7.556,7.7021,7.5366,7.6437,1228600.0],["2025-04-03",7.4684,7.5658,7.0108,7.2445,2555100.0],["2025-04-04",7.0302,7.1666,6.7673,7.0205,3005300.0],["2025-04-07",6.7673,7.1373,6.5434,6.855,1790900.0],["2025-04-08",7.1081,7.1179,6.5239,6.6115,1943900.0],["2025-04-09",6.5336,7.1179,6.3876,7.04,1630600.0],["2025-04-10",6.8355,6.8939,6.485,6.6797,2121200.0],["2025-04-11",6.6505,6.9037,6.5726,6.855,1372300.0],["2025-04-14",6.9426,6.9815,6.816,6.9523,1207800.0],["2025-04-15",6.9231,7.0302,6.816,6.8258,2205900.0],["2025-04-16",6.8452,6.9231,6.8063,6.8647,986100.0],["2025-04-17",6.9231,7.04,6.855,6.9231,1421300.0],["2025-04-21",6.816,6.8744,6.7673,6.8452,1227000.0],["2025-04-22",6.9426,7.0205,6.8355,6.9426,1195000.0],["2025-04-23",7.1081,7.2152,6.9231,6.9426,801800.0],["2025-04-24",6.9329,6.9718,6.855,6.9134,1246500.0],["2025-04-25",6.8744,6.9621,6.8355,6.9523,768400.0],["2025-04-28",6.9329,7.0302,6.8744,7.0302,1114000.0],["2025-04-29",6.9718,7.0497,6.7479,6.7771,4499500.0],["2025-04-30",6.7381,6.9815,6.5823,6.9329,2533600.0],["2025-05-01",6.9426,7.0497,6.8452,7.0108,1760200.0],["2025-05-02",7.0887,7.2152,7.0302,7.1958,1131800.0],["2025-05-05",7.1179,7.2737,7.1179,7.2152,1153100.0],["2025-05-06",7.1568,7.2347,7.0789,7.1471,969600.0],["2025-05-07",7.186,7.2152,7.0594,7.1666,1243500.0],["2025-05-08",7.186,7.2542,7.1179,7.1763,747900.0],["2025-05-09",7.1958,7.1958,7.1179,7.1276,812400.0],["2025-05-12",7.3418,7.5853,7.3029,7.556,1166700.0],["2025-05-13",7.5853,7.7605,7.4295,7.6145,3475000.0],["2025-05-14",7.5755,7.7313,7.4684,7.6924,1898600.0],["2025-05-15",7.6826,7.8189,7.6437,7.7605,1602000.0],["2025-05-16",7.7605,7.8092,7.5463,7.6047,1156900.0],["2025-05-19",7.4684,7.5463,7.41,7.4392,825700.0],["2025-05-20",7.4002,7.4879,7.3808,7.41,735600.0],["2025-05-21",7.3126,7.3613,7.186,7.1958,954800.0],["2025-05-22",7.1568,7.1666,7.0497,7.0789,791900.0],["2025-05-23",6.9913,7.1276,6.9523,7.0887,1196900.0],["2025-05-27",7.2445,7.41,7.2055,7.3613,1279100.0],["2025-05-28",7.3418,7.595,7.3223,7.5366,2714900.0],["2025-05-29",7.5463,7.6924,7.5463,7.6339,767100.0],["2025-05-30",7.6242,7.6242,7.3808,7.4587,1500100.0],["2025-06-02",7.41,7.5463,7.3321,7.5268,1616000.0],["2025-06-03",7.5171,7.7021,7.4781,7.6826,780100.0],["2025-06-04",7.6729,7.7703,7.6339,7.7313,1015400.0],["2025-06-05",7.741,7.8968,7.6729,7.8774,2143400.0],["2025-06-06",7.9942,8.2474,7.9845,8.1792,2381800.0],["2025-06-09",8.2182,8.3253,8.15,8.2182,1466500.0],["2025-06-10",8.2863,8.3545,8.1403,8.3253,1255700.0],["2025-06-11",8.4226,8.4616,8.2084,8.2669,1503200.0],["2025-06-12",8.2084,8.5103,8.1987,8.4811,3178700.0],["2025-06-13",8.3686,8.5055,8.2709,8.3686,2170900.0],["2025-06-16",8.4762,8.5446,8.398,8.4469,1499100.0],["2025-06-17",8.4273,8.5055,8.3784,8.4273,1843600.0],["2025-06-18",8.3882,8.486,8.3589,8.3784,1580700.0],["2025-06-20",8.4371,8.5642,8.3784,8.3784,2456200.0],["2025-06-23",8.3882,8.5446,8.1242,8.2807,2229500.0],["2025-06-24",8.3882,8.4469,7.9678,8.0069,4936500.0],["2025-06-25",7.7821,7.7918,7.303,7.4008,4269100.0],["2025-06-26",7.4888,7.8309,7.4203,7.8114,3146000.0],["2025-06-27",7.8407,8.1145,7.8114,7.9091,5382000.0],["2025-06-30",7.8798,7.9287,7.8016,7.9091,2266200.0],["2025-07-01",7.87,8.2024,7.8407,7.9971,1641100.0],["2025-07-02",7.9971,8.134,7.9776,8.0949,1751100.0],["2025-07-03",8.1633,8.1731,8.0753,8.134,1197700.0],["2025-07-07",8.1145,8.1536,7.8407,7.8505,1137800.0],["2025-07-08",7.87,8.0362,7.8407,7.9385,2181600.0],["2025-07-09",7.9189,8.0558,7.8896,7.9287,1705900.0],["2025-07-10",7.9189,8.0949,7.8896,8.0558,1145000.0],["2025-07-11",7.9385,8.0558,7.8798,8.0167,889200.0],["2025-07-14",8.0069,8.0851,7.9287,8.0656,1455700.0],["2025-07-15",8.0753,8.0753,7.7136,7.7918,3062000.0],["2025-07-16",7.8016,7.8994,7.6159,7.6941,3225100.0],["2025-07-17",7.6941,7.7429,7.4301,7.4497,3457800.0],["2025-07-18",7.479,7.4985,7.4008,7.4497,1990500.0],["2025-07-21",7.479,7.5767,7.4301,7.4399,1279500.0],["2025-07-22",7.4105,7.655,7.4105,7.5963,1157200.0],["2025-07-23",7.6256,7.7625,7.5279,7.7625,1741800.0],["2025-07-24",7.5474,7.655,7.1661,7.215,3918500.0],["2025-07-25",7.2932,7.3323,7.1173,7.2737,1781400.0],["2025-07-28",7.2932,7.303,7.1759,7.2248,1380900.0],["2025-07-29",7.2835,7.3519,7.2737,7.2737,1207700.0],["2025-07-30",7.2835,7.3323,7.0879,7.1564,2517100.0],["2025-07-31",7.0879,7.2052,7.0781,7.0781,1444300.0],["2025-08-01",7.0586,7.127,6.9413,6.9902,1689200.0],["2025-08-04",7.0097,7.127,6.9999,7.0586,1305500.0],["2025-08-05",7.0977,7.127,6.9608,7.0879,1550700.0],["2025-08-06",7.0879,7.3519,7.0684,7.3519,3484200.0],["2025-08-07",7.391,7.4594,7.1857,7.215,1782400.0],["2025-08-08",7.2248,7.2248,7.0195,7.0195,1359600.0],["2025-08-11",7.0195,7.1564,6.9902,7.0488,1066100.0],["2025-08-12",7.127,7.2248,7.0684,7.2052,1574800.0],["2025-08-13",7.2541,7.4105,7.2248,7.3617,1399100.0],["2025-08-14",7.2639,7.2835,7.1368,7.2346,902400.0],["2025-08-15",7.2541,7.2932,7.1955,7.2639,937700.0],["2025-08-18",7.2639,7.2932,7.1661,7.1857,634000.0],["2025-08-19",7.2639,7.391,7.2541,7.2835,1379100.0],["2025-08-20",7.3323,7.3323,7.1564,7.1661,889100.0],["2025-08-21",7.0879,7.1857,7.0879,7.1368,849300.0],["2025-08-22",7.2052,7.567,7.1075,7.4888,1502600.0],["2025-08-25",7.4497,7.5181,7.3421,7.3421,778900.0],["2025-08-26",7.3421,7.391,7.2835,7.2932,1268800.0],["2025-08-27",7.303,7.4399,7.303,7.4301,1053400.0],["2025-08-28",7.4008,7.4594,7.3226,7.4594,1159000.0],["2025-08-29",7.4399,7.5376,7.4301,7.479,1461600.0],["2025-09-02",7.4301,7.4497,7.3128,7.3812,1252100.0],["2025-09-03",7.3421,7.6159,7.3323,7.5963,1493400.0],["2025-09-04",7.5767,7.7625,7.5767,7.6941,1066100.0],["2025-09-05",7.7821,7.8896,7.7136,7.7918,1412800.0],["2025-09-08",7.6256,7.7038,7.5376,7.6061,1109100.0],["2025-09-09",7.5865,7.6256,7.4301,7.4399,982000.0],["2025-09-10",7.4203,7.5474,7.391,7.5083,815000.0],["2025-09-11",7.5474,7.7821,7.5083,7.655,1748600.0],["2025-09-12",7.6061,7.7625,7.5767,7.7332,1376200.0],["2025-09-15",7.7577,7.8068,7.6006,7.6497,1470300.0],["2025-09-16",7.6301,7.6693,7.5024,7.5613,1805000.0],["2025-09-17",7.4631,7.6399,7.3649,7.3747,1455900.0],["2025-09-18",7.4238,7.5711,7.3846,7.5319,955200.0],["2025-09-19",7.5319,7.5319,7.2373,7.2962,2317900.0],["2025-09-22",7.2667,7.3649,7.198,7.3256,1006600.0],["2025-09-23",7.3158,7.4729,7.3158,7.414,1827800.0],["2025-09-24",7.414,7.581,7.3453,7.522,2406700.0],["2025-09-25",7.5024,7.5711,7.414,7.4533,1890300.0],["2025-09-26",7.5024,7.6301,7.4337,7.5122,1995300.0],["2025-09-29",7.5319,7.5515,7.4631,7.5122,1427900.0],["2025-09-30",7.5024,7.5515,7.4729,7.522,1842600.0],["2025-10-01",7.4926,7.6202,7.4926,7.5613,1453300.0],["2025-10-02",7.6006,7.6497,7.522,7.6104,1851100.0],["2025-10-03",7.6497,7.7283,7.6104,7.6301,890100.0],["2025-10-06",7.6497,7.6693,7.581,7.6399,1294400.0],["2025-10-07",7.6399,7.7381,7.5908,7.6202,2195800.0],["2025-10-08",7.6202,7.6497,7.306,7.3649,2340000.0],["2025-10-09",7.3944,7.3944,7.1882,7.2471,1212700.0],["2025-10-10",7.2864,7.306,7.031,7.0409,1241500.0],["2025-10-13",7.0801,7.1194,6.9918,7.09,1080400.0],["2025-10-14",7.0507,7.1783,7.0409,7.1194,1318600.0],["2025-10-15",7.0998,7.3256,7.0605,7.2667,2417800.0],["2025-10-16",7.2471,7.2765,7.031,7.031,1657100.0],["2025-10-17",7.0016,7.1882,7.0016,7.1391,1550400.0],["2025-10-20",7.1587,7.2274,6.9721,7.1194,1524400.0],["2025-10-21",7.1391,7.5613,7.1391,7.5417,3427200.0],["2025-10-22",7.5515,7.6301,7.4631,7.6202,2161700.0],["2025-10-23",7.6693,7.6693,7.5417,7.6693,1479000.0],["2025-10-24",7.6595,7.8952,7.5908,7.8265,1762400.0],["2025-10-27",7.8166,7.8363,7.7086,7.8166,1695500.0],["2025-10-28",7.8068,7.8265,7.6301,7.6497,2349000.0],["2025-10-29",7.6399,7.6595,7.3355,7.4828,2668100.0],["2025-10-30",7.414,7.4533,6.9721,7.031,3779800.0],["2025-10-31",7.0212,7.3256,6.9721,7.2569,2542700.0],["2025-11-03",7.2373,7.2864,7.0605,7.2471,1607800.0],["2025-11-04",7.198,7.3256,7.1096,7.1783,2268200.0],["2025-11-05",7.2176,7.2471,7.0409,7.1587,2182700.0],["2025-11-06",7.1685,7.2274,7.0016,7.1587,2589500.0],["2025-11-07",7.1783,7.3256,7.1783,7.3158,1651500.0],["2025-11-10",7.3551,7.4042,7.1292,7.1882,1091100.0],["2025-11-11",7.2274,7.3453,7.2078,7.3256,1561800.0],["2025-11-12",7.3256,7.3453,7.09,7.09,1794700.0],["2025-11-13",7.0801,7.1882,6.9918,7.0801,1512100.0],["2025-11-14",7.0801,7.09,6.9328,7.031,803500.0],["2025-11-17",7.0409,7.0409,6.6383,6.6874,1109300.0],["2025-11-18",6.6677,6.7757,6.6088,6.7659,1053100.0],["2025-11-19",6.7561,6.7954,6.6284,6.6383,1025900.0],["2025-11-20",6.6775,6.7954,6.4419,6.4517,1239000.0],["2025-11-21",6.491,6.5892,6.432,6.5401,1384200.0],["2025-11-24",6.5597,6.6677,6.5302,6.6579,1434600.0],["2025-11-25",6.6481,6.8936,6.6481,6.8052,1574400.0],["2025-11-26",6.7856,6.8936,6.7856,6.8739,967100.0],["2025-11-28",6.8641,6.923,6.8347,6.9034,499300.0],["2025-12-01",6.7757,6.9918,6.7463,6.923,1208100.0],["2025-12-02",6.9623,7.0016,6.7757,6.7856,1083200.0],["2025-12-03",6.8248,6.9525,6.7954,6.9034,1282500.0],["2025-12-04",6.923,6.923,6.7365,6.7463,1074200.0],["2025-12-05",6.7168,6.7856,6.5597,6.6284,1440700.0],["2025-12-08",6.6775,6.7463,6.6186,6.7168,1330400.0],["2025-12-09",6.6383,6.8838,6.6383,6.7266,1450700.0],["2025-12-10",6.7561,6.9034,6.6972,6.8347,1251800.0],["2025-12-11",6.8445,6.9623,6.7561,6.7856,1234900.0],["2025-12-12",6.815,6.8543,6.7757,6.815,1221800.0],["2025-12-15",6.8989,6.9581,6.8298,6.9384,1062500.0],["2025-12-16",6.968,6.968,6.8199,6.889,1300700.0],["2025-12-17",6.889,6.9581,6.6719,6.6818,1625300.0],["2025-12-18",6.7607,6.7805,6.6226,6.6324,1346600.0],["2025-12-19",6.5929,6.6028,6.4745,6.4942,1921500.0],["2025-12-22",6.5041,6.5337,6.4252,6.4646,1785200.0],["2025-12-23",6.435,6.4745,6.3857,6.3955,1169100.0],["2025-12-24",6.4153,6.4548,6.3857,6.4252,466800.0],["2025-12-26",6.4252,6.4449,6.287,6.3758,1497100.0],["2025-12-29",6.3955,6.5337,6.3561,6.4844,2234100.0],["2025-12-30",6.4646,6.5041,6.3857,6.3955,1063000.0],["2025-12-31",6.4153,6.4745,6.3659,6.435,1192200.0],["2026-01-02",6.3955,6.4153,6.2771,6.3857,1050700.0],["2026-01-05",6.3561,6.3955,6.3166,6.3265,901600.0],["2026-01-06",6.2969,6.4942,6.2574,6.4745,1126600.0],["2026-01-07",6.5041,6.5337,6.2672,6.2969,942900.0],["2026-01-08",6.2475,6.4745,6.2475,6.4449,793400.0],["2026-01-09",6.4153,6.4942,6.2672,6.3067,1290400.0],["2026-01-12",6.2672,6.3561,6.208,6.3265,2791300.0],["2026-01-13",6.3265,6.3659,6.1192,6.1389,1346700.0],["2026-01-14",6.0995,6.1784,6.0699,6.0797,1071500.0],["2026-01-15",6.0698,6.3462,6.0106,6.3166,3461000.0],["2026-01-16",6.3265,6.5239,6.3067,6.4942,2393700.0],["2026-01-20",6.3659,6.3758,6.2475,6.287,1152500.0],["2026-01-21",6.3067,6.5337,6.2969,6.5041,2270900.0],["2026-01-22",6.5633,6.6719,6.5535,6.6028,1827900.0],["2026-01-23",6.5337,6.6916,6.5337,6.6127,1531100.0],["2026-01-26",6.6719,6.6719,6.5239,6.5535,1435200.0],["2026-01-27",6.5633,6.5831,6.435,6.5732,1182800.0],["2026-01-28",6.6028,6.6423,6.4153,6.435,1255700.0],["2026-01-29",6.5239,6.6719,6.4548,6.6423,1191500.0],["2026-01-30",6.6028,6.6522,6.4745,6.5436,1432700.0],["2026-02-02",6.5239,6.6028,6.4449,6.4449,759700.0],["2026-02-03",6.4449,6.5633,6.3857,6.4745,1006500.0],["2026-02-04",6.5732,6.6226,6.4844,6.5041,1257600.0],["2026-02-05",6.4942,6.6028,6.3659,6.5436,1121800.0],["2026-02-06",6.6127,6.7015,6.5436,6.662,1001400.0],["2026-02-09",6.662,6.6719,6.514,6.5929,1168800.0],["2026-02-10",6.5732,6.7509,6.5732,6.7114,1094000.0],["2026-02-11",6.7607,6.8199,6.2475,6.2969,1884900.0],["2026-02-12",6.3758,6.3758,5.9909,6.2574,2169100.0],["2026-02-13",6.3067,6.3955,6.1784,6.1883,2201500.0],["2026-02-17",6.2475,6.3659,6.1488,6.3067,2272800.0],["2026-02-18",6.2376,6.5929,6.1192,6.1389,3718400.0],["2026-02-19",6.0995,6.1192,5.9415,5.981,2325100.0],["2026-02-20",6.0008,6.0402,5.833,5.8527,2525000.0],["2026-02-23",5.8428,5.9909,5.8132,5.9514,2721900.0],["2026-02-24",5.9218,5.9613,5.8231,5.8626,1327600.0],["2026-02-25",5.8922,6.0205,5.8034,6.0008,1126400.0],["2026-02-26",6.0304,6.0896,5.9415,5.9712,2353000.0],["2026-02-27",5.9317,6.0205,5.7836,5.8034,2365100.0],["2026-03-02",5.6751,5.8034,5.6356,5.6652,2831300.0],["2026-03-03",5.5566,5.7442,5.4777,5.6553,1502800.0],["2026-03-04",5.6751,5.7343,5.606,5.6948,1331100.0],["2026-03-05",5.6257,5.6948,5.5961,5.6257,1197000.0],["2026-03-06",5.5468,5.5566,5.4481,5.4579,1718200.0],["2026-03-09",5.379,5.379,5.1618,5.2704,1776300.0],["2026-03-10",5.2605,5.3494,5.1816,5.3,1594200.0],["2026-03-11",5.2605,5.2803,5.1816,5.2507,1275600.0],["2026-03-12",5.1816,5.2605,5.1224,5.2013,1351100.0],["2026-03-13",5.2659,5.3355,5.1069,5.1467,2400200.0],["2026-03-16",5.2262,5.2659,5.1169,5.1268,1224200.0],["2026-03-17",5.1864,5.256,5.1367,5.1566,1417700.0],["2026-03-18",5.1467,5.1665,5.0771,5.0871,1226500.0],["2026-03-19",5.0672,5.1765,5.0473,5.1268,1306100.0],["2026-03-20",5.1367,5.1367,5.0175,5.0473,2227500.0],["2026-03-23",5.1566,5.246,5.0672,5.1367,1172300.0],["2026-03-24",5.0573,5.1467,5.0175,5.0473,1186400.0],["2026-03-25",5.1268,5.1367,4.948,4.9778,1620700.0],["2026-03-26",4.948,5.0473,4.9182,4.9281,1257800.0],["2026-03-27",4.9082,4.948,4.8387,4.9281,2164100.0],["2026-03-30",4.9778,5.0672,4.8983,5.0672,2370600.0],["2026-03-31",5.1467,5.2162,5.0573,5.1665,2320000.0],["2026-04-01",5.1467,5.1964,4.9579,4.9579,1179300.0],["2026-04-02",4.938,5.1467,4.9182,5.1268,2007000.0],["2026-04-06",5.1467,5.1467,4.9877,5.0175,1731300.0],["2026-04-07",5.0076,5.0871,4.9877,5.0771,1761900.0],["2026-04-08",5.1765,5.2262,5.1367,5.1467,2321400.0],["2026-04-09",5.0871,5.1665,5.0076,5.1367,1407100.0],["2026-04-10",5.1665,5.2659,5.1367,5.1665,1051100.0],["2026-04-13",5.1367,5.246,5.0672,5.246,1171400.0],["2026-04-14",5.2262,5.3056,5.1864,5.3056,1112400.0],["2026-04-15",5.256,5.4447,5.2162,5.4249,1436900.0],["2026-04-16",5.4249,5.4944,5.3156,5.4249,1922400.0],["2026-04-17",5.4646,5.5441,5.4447,5.4646,1084900.0],["2026-04-20",5.4348,5.5838,5.4249,5.5441,765700.0],["2026-04-21",5.554,5.6335,5.5342,5.554,1560500.0],["2026-04-22",5.564,5.6037,5.4348,5.4547,700100.0],["2026-04-23",5.4646,5.5143,5.3752,5.4447,732300.0],["2026-04-24",5.3951,5.564,5.3951,5.5242,1709700.0],["2026-04-27",5.5044,5.713,5.5044,5.6534,2177700.0],["2026-04-28",5.6733,5.7229,5.6136,5.6931,1229600.0],["2026-04-29",5.6633,5.7229,5.5441,5.5838,877600.0],["2026-04-30",5.5441,5.7229,5.3851,5.5342,2502600.0],["2026-05-01",5.6236,5.6236,5.4249,5.5838,2056900.0],["2026-05-04",5.5342,5.5938,5.3553,5.3752,1503900.0],["2026-05-05",5.3752,5.5242,5.3156,5.4944,1289500.0],["2026-05-06",5.5441,5.6832,5.5441,5.6335,1176500.0],["2026-05-07",5.6633,5.7527,5.5739,5.5739,3665800.0],["2026-05-08",5.6136,5.7329,5.5739,5.6733,914700.0],["2026-05-11",5.6534,5.6733,5.4348,5.4348,1827200.0],["2026-05-12",5.4745,5.564,5.3653,5.5242,2071900.0],["2026-05-13",5.4547,5.5143,5.3653,5.3851,1159200.0],["2026-05-14",5.4249,5.5441,5.3951,5.4149,1022100.0],["2026-05-15",5.3653,5.4149,5.2659,5.3454,893000.0],["2026-05-18",5.3454,5.5143,5.3454,5.4944,1228000.0],["2026-05-19",5.5044,5.5143,5.3653,5.405,1537200.0],["2026-05-20",5.3951,5.564,5.3553,5.5441,1539400.0],["2026-05-21",5.5044,5.6435,5.4845,5.6037,1810500.0],["2026-05-22",5.6435,5.6534,5.4745,5.5441,1197200.0],["2026-05-26",5.554,5.6037,5.5342,5.5441,1405700.0],["2026-05-27",5.6037,5.7726,5.6037,5.7329,1159000.0],["2026-05-28",5.7229,5.8322,5.6832,5.6931,1015000.0],["2026-05-29",5.6633,5.8124,5.6335,5.6931,1802600.0],["2026-06-01",5.713,5.7726,5.6733,5.6931,1684300.0],["2026-06-02",5.7031,5.7428,5.6435,5.6633,2262900.0],["2026-06-03",5.5739,5.6435,5.3355,5.3454,1702100.0],["2026-06-04",5.4249,5.4447,5.1864,5.2262,2516300.0],["2026-06-05",5.2262,5.3454,5.1964,5.2361,3896400.0],["2026-06-08",5.2858,5.3951,5.2262,5.3156,2830900.0],["2026-06-09",5.3354,5.8024,5.3354,5.6633,7203100.0],["2026-06-10",5.7031,5.7031,5.5342,5.554,4339400.0],["2026-06-11",5.564,5.6037,5.3056,5.3653,5242800.0],["2026-06-12",5.3752,5.4745,5.3653,5.405,1885700.0],["2026-06-15",5.46,5.47,5.29,5.3,1136200.0],["2026-06-16",5.35,5.45,5.28,5.36,6957800.0],["2026-06-17",5.33,5.38,5.12,5.14,1903900.0],["2026-06-18",5.16,5.34,5.16,5.24,2724600.0],["2026-06-22",5.19,5.23,5.13,5.15,1312200.0],["2026-06-23",5.17,5.22,5.12,5.16,1585800.0],["2026-06-24",5.21,5.29,5.14,5.16,1673400.0],["2026-06-25",5.17,5.22,5.07,5.14,2171300.0],["2026-06-26",5.17,5.41,5.13,5.37,5212000.0],["2026-06-29",5.37,5.39,5.28,5.32,1602700.0],["2026-06-30",5.27,5.46,5.27,5.41,1623100.0],["2026-07-01",5.44,5.54,5.43,5.51,1954500.0],["2026-07-02",5.58,5.71,5.53,5.69,4332700.0],["2026-07-06",5.68,5.72,5.635,5.68,1536929.490549],["2026-07-07",5.76,5.79,5.505,5.51,1705560.969084],["2026-07-08",5.46,5.525,5.4,5.41,1805264.709533],["2026-07-09",5.44,5.455,5.36,5.39,1089242.730572],["2026-07-10",5.38,5.46,5.36,5.43,1014412.103851],["2026-07-13",5.49,5.57,5.47,5.54,1511400.973735],["2026-07-14",5.56,5.595,5.49,5.54,992901.481789],["2026-07-15",5.56,5.765,5.55,5.61,1248435.338818],["2026-07-16",5.6,5.77,5.6,5.75,1718466.324943],["2026-07-17",5.72,5.885,5.72,5.77,1659196.831778],["2026-07-20",5.74,5.77,5.545,5.6,1310621.188357],["2026-07-21",5.57,5.69,5.515,5.53,1029147.000791],["2026-07-22",5.53,5.56,5.335,5.43,1381248.800904],["2026-07-23",5.39,5.52,5.39,5.46,1831578.864624],["2026-07-24",5.5,5.685,5.47,5.66,1437733.318411],["2026-07-27",5.71,5.71,5.59,5.62,860539.740545],["2026-07-28",5.65,5.72,5.6,5.66,1321827.47548],["2026-07-29",5.68,5.935,5.66,5.8,1717018.948044],["2026-07-30",5.22,5.43,4.88,5,6683156.746352],["2026-07-31",5.1,5.25,4.995,5.06,2728690.096903],["2026-08-03",5.06,5.19,4.885,4.93,2104222.459118],["2026-08-04",4.91,4.97,4.83,4.94,2884025.967176],["2026-08-05",4.85,4.91,4.775,4.89,2184683.869653],["2026-08-06",4.9,4.97,4.865,4.88,1345312.262453],["2026-08-07",4.86,4.96,4.81,4.84,1394198.954479],["2026-08-10",4.83,4.83,4.68,4.705,610717.653182],["2026-08-11",4.64,4.775,4.61,4.63,1946648.201798],["2026-08-12",4.64,4.7453,4.64,4.72,1581285.226257],["2026-08-13",4.76,4.87,4.745,4.83,1841829.587447],["2026-08-14",4.8,4.83,4.74,4.75,1183306.678331],["2026-08-17",4.71,4.71,4.65,4.66,1464550.470302],["2026-08-18",4.68,4.74,4.63,4.7,1880156.76923],["2026-08-19",4.71,4.92,4.7,4.85,1238367.28838],["2026-08-20",4.88,4.92,4.77,4.79,1140515.713704],["2026-08-21",4.8,4.865,4.76,4.82,1379646.005181],["2026-08-24",4.82,4.86,4.68,4.73,4694423.756279],["2026-08-25",4.75,4.8,4.705,4.77,1640718.598871],["2026-08-26",4.77,4.7977,4.72,4.72,1365743.669545],["2026-08-27",4.7,4.72,4.64,4.64,1305818.406081],["2026-08-28",4.66,4.69,4.59,4.59,1308558.850799],["2026-08-31",4.57,4.61,4.5,4.53,2463251.760556],["2026-09-01",4.47,4.525,4.36,4.39,3244060.666545],["2026-09-02",4.4,4.48,4.365,4.39,2694137.33448],["2026-09-03",4.42,4.47,4.36,4.42,3485606.184577],["2026-09-04",4.36,4.555,4.36,4.54,2310131.308612],["2026-09-08",4.54,4.57,4.385,4.4,4921984.427889],["2026-09-09",4.4,4.44,4.13,4.24,7065417.296992],["2026-09-10",4.26,4.285,4.205,4.24,3831851.427989],["2026-09-11",4.28,4.31,4.225,4.28,3713241.092107],["2026-09-14",4.27,4.35,4.225,4.29,4321379.696374],["2026-09-15",4.25,4.3,4.225,4.23,4792354.851173],["2026-09-16",4.24,4.3,4.04,4.09,5955199.720483],["2026-09-17",4.12,4.21,4.07,4.16,4487257.132267],["2026-09-18",4.11,4.12,3.93,3.93,15227466.832511],["2026-09-21",3.96,4.185,3.95,4.14,7545922.983554],["2026-09-22",4.16,4.19,4.07,4.1,4850997.065619]]}