{"t":"FCPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-10",7.5093,8.3869,7.1423,7.7098,11957800.0],["2015-11-11",7.566,8.0389,7.566,8.0086,3462400.0],["2015-11-12",7.8308,7.9027,7.6038,7.7665,1368600.0],["2015-11-13",7.9254,8.0767,7.7249,7.8459,654200.0],["2015-11-16",7.6984,7.8384,7.5887,7.6606,1131500.0],["2015-11-17",7.566,7.6606,7.4563,7.5093,2206400.0],["2015-11-18",7.4601,7.5093,7.1499,7.2445,2208600.0],["2015-11-19",7.1574,7.6228,6.9986,7.4752,3097900.0],["2015-11-20",7.3466,7.5395,7.2936,7.4639,1648100.0],["2015-11-23",7.2861,7.4676,7.2444,7.4147,1535700.0],["2015-11-24",7.3125,7.5395,7.2671,7.4487,1302600.0],["2015-11-25",7.4336,7.4903,7.3542,7.4147,720300.0],["2015-11-27",7.3088,7.4525,7.3088,7.3806,199000.0],["2015-11-30",7.392,7.5206,7.339,7.4903,1094300.0],["2015-12-01",7.4903,7.8686,7.4676,7.8308,1086500.0],["2015-12-02",7.9821,8.0011,7.706,7.8422,825300.0],["2015-12-03",7.7703,7.9292,7.7703,7.9065,1487200.0],["2015-12-04",7.7968,8.2923,7.6568,8.2129,1120600.0],["2015-12-07",8.1524,8.4588,8.0956,8.3642,921200.0],["2015-12-08",8.3983,8.4323,8.1259,8.1789,1278600.0],["2015-12-09",7.9481,8.2659,7.9481,8.1221,1093300.0],["2015-12-10",8.1259,8.2659,8.0275,8.2242,598400.0],["2015-12-11",8.1751,8.2507,7.967,8.0918,581300.0],["2015-12-14",8.2583,8.2583,7.9367,8.0048,578500.0],["2015-12-15",8.0578,8.1297,8.0086,8.0578,1132700.0],["2015-12-16",8.1675,8.2167,8.0881,8.1789,622300.0],["2015-12-17",8.1789,8.3794,8.1789,8.2923,674600.0],["2015-12-18",8.2923,8.6706,8.2696,8.5836,2169500.0],["2015-12-21",8.5874,8.9241,8.5496,8.8333,585700.0],["2015-12-22",8.8598,8.9241,8.6896,8.7425,400200.0],["2015-12-23",8.8295,8.8787,8.716,8.8522,372300.0],["2015-12-24",8.8409,9.0414,8.8409,8.8636,165100.0],["2015-12-28",8.8447,9.0187,8.7577,9.0111,193800.0],["2015-12-29",9.0376,9.17,8.996,9.1549,176100.0],["2015-12-30",9.1473,9.2457,9.0149,9.0754,110300.0],["2015-12-31",9.0679,9.1549,8.9619,9.1397,177800.0],["2016-01-04",9.0414,9.0792,8.909,8.9128,313100.0],["2016-01-05",8.9241,8.9808,8.6706,8.8484,1032300.0],["2016-01-06",8.7803,9.0376,8.7123,8.822,567200.0],["2016-01-07",8.6215,8.8863,8.6063,8.7652,332000.0],["2016-01-08",8.8825,9.0187,8.6744,8.7577,561400.0],["2016-01-11",8.8447,9.0225,8.769,8.822,650000.0],["2016-01-12",8.9165,8.9771,8.5155,8.6252,1750400.0],["2016-01-13",8.6896,8.8901,8.5912,8.6744,1442900.0],["2016-01-14",8.7279,8.9179,8.5082,8.621,762500.0],["2016-01-15",8.5794,8.71,8.3657,8.71,886400.0],["2016-01-19",8.7279,9.0069,8.6032,8.9475,1268500.0],["2016-01-20",8.8882,8.995,8.6151,8.9594,1151500.0],["2016-01-21",8.906,9.4463,8.8822,9.2919,1186000.0],["2016-01-22",9.375,9.6303,9.3038,9.5235,438800.0],["2016-01-25",9.5353,9.8441,9.5294,9.6778,658600.0],["2016-01-26",9.6897,9.9866,9.565,9.8381,363600.0],["2016-01-27",9.761,9.8738,9.6244,9.6541,256400.0],["2016-01-28",9.7075,10.0222,9.5828,9.7728,258600.0],["2016-01-29",9.8263,10.2716,9.8263,10.0341,586800.0],["2016-02-01",9.9747,10.3666,9.9747,10.2063,502200.0],["2016-02-02",10.1291,10.2894,9.951,10.0044,443700.0],["2016-02-03",10.0697,10.3547,9.8797,10.0044,759200.0],["2016-02-04",9.9747,10.0578,9.7253,9.8381,312200.0],["2016-02-05",9.8322,9.9213,9.571,9.6244,352900.0],["2016-02-08",9.5294,9.5413,8.9713,8.9891,618800.0],["2016-02-09",8.9,9.1019,8.7101,8.906,1024200.0],["2016-02-10",8.9416,9.1791,8.8051,8.811,885100.0],["2016-02-11",8.7754,9.2207,8.6744,9.0544,299500.0],["2016-02-12",9.1553,9.4819,9.1019,9.3275,841600.0],["2016-02-16",9.375,9.7075,9.2503,9.5413,1522600.0],["2016-02-17",9.5591,9.7728,9.5532,9.5828,338600.0],["2016-02-18",9.6303,9.7728,9.4403,9.6066,605200.0],["2016-02-19",9.6185,9.8263,9.4641,9.7847,429200.0],["2016-02-22",9.7966,9.9866,9.6956,9.6956,379400.0],["2016-02-23",9.5057,9.66,9.1554,9.4938,694600.0],["2016-02-24",9.4463,9.571,9.3216,9.4047,545200.0],["2016-02-25",9.4166,9.7431,9.4166,9.7372,302000.0],["2016-02-26",9.7194,9.761,9.4938,9.6838,527100.0],["2016-02-29",9.6006,9.8203,9.4878,9.7431,3979300.0],["2016-03-01",9.856,10.0934,9.7788,10.0875,1591500.0],["2016-03-02",10.0816,10.5091,10.04,10.4794,1510200.0],["2016-03-03",10.4022,10.5566,9.9628,10.2478,1222000.0],["2016-03-04",10.1647,10.3369,10.0934,10.1884,1461100.0],["2016-03-07",10.1528,10.5744,10.1528,10.4972,2359500.0],["2016-03-08",10.4497,10.4734,10.2419,10.3191,1278000.0],["2016-03-09",10.3191,10.5684,10.2834,10.4022,1431300.0],["2016-03-10",10.1825,10.3784,10.0934,10.2063,1028900.0],["2016-03-11",10.2419,10.9544,10.2419,10.7881,1876500.0],["2016-03-14",10.7881,10.8415,10.5506,10.6634,746500.0],["2016-03-15",10.6456,10.8297,10.5447,10.5506,272200.0],["2016-03-16",10.5506,10.7169,10.4616,10.5566,549000.0],["2016-03-17",10.5447,10.6812,10.5091,10.6159,342400.0],["2016-03-18",10.6041,10.6931,10.5209,10.5744,1099100.0],["2016-03-21",10.5209,10.8059,10.4794,10.7347,425900.0],["2016-03-22",10.6694,10.8534,10.5922,10.7169,481800.0],["2016-03-23",10.6812,10.7228,10.4912,10.6041,424500.0],["2016-03-24",10.6041,10.8178,10.515,10.7287,591000.0],["2016-03-28",10.7287,10.8534,10.6516,10.8416,438900.0],["2016-03-29",10.8012,10.9757,10.7471,10.9457,408300.0],["2016-03-30",10.9577,11.1803,10.9156,10.9818,404000.0],["2016-03-31",10.9156,11.06,10.7651,10.8012,1500500.0],["2016-04-01",10.7651,10.8795,10.6267,10.6749,635300.0],["2016-04-04",10.6568,10.705,10.4101,10.4582,740200.0],["2016-04-05",10.386,10.5305,10.2356,10.4943,745000.0],["2016-04-06",10.5064,10.6749,10.4342,10.5365,655900.0],["2016-04-07",10.4883,10.6749,10.4703,10.6568,294500.0],["2016-04-08",10.705,10.8253,10.5906,10.7772,547800.0],["2016-04-11",10.7711,10.9156,10.705,10.7711,447900.0],["2016-04-12",10.7471,10.8373,10.6989,10.7772,412600.0],["2016-04-13",10.7471,10.8915,10.6448,10.8012,1036100.0],["2016-04-14",10.8133,11.0179,10.8073,10.9457,737700.0],["2016-04-15",10.9156,10.9998,10.8253,10.8253,434800.0],["2016-04-18",10.8313,10.9818,10.7711,10.9336,493000.0],["2016-04-19",10.9517,11.078,10.9276,10.9998,930200.0],["2016-04-20",10.9396,11.0179,10.8614,10.8795,601300.0],["2016-04-21",10.9035,10.9396,10.5004,10.5846,515000.0],["2016-04-22",10.4883,10.6809,10.4522,10.6749,357700.0],["2016-04-25",10.6568,10.8133,10.5064,10.8133,272000.0],["2016-04-26",10.8193,10.9156,10.6087,10.6869,456700.0],["2016-04-27",10.6688,10.7952,10.5906,10.729,351400.0],["2016-04-28",10.705,10.8674,10.6989,10.7952,325300.0],["2016-04-29",10.7952,10.8193,10.6388,10.6809,354100.0],["2016-05-02",10.6929,10.8554,10.6568,10.8133,341200.0],["2016-05-03",10.8133,11.0479,10.7711,11.0179,332200.0],["2016-05-04",10.9878,11.4331,10.9577,11.421,650200.0],["2016-05-05",11.403,11.4331,11.2405,11.3729,277300.0],["2016-05-06",11.3368,11.4932,11.2706,11.4451,486600.0],["2016-05-09",11.4631,11.5113,11.1683,11.4511,314300.0],["2016-05-10",11.4571,11.5534,11.1683,11.2586,255400.0],["2016-05-11",11.2225,11.403,11.0299,11.1924,237600.0],["2016-05-12",11.1924,11.3308,11.1021,11.2886,210400.0],["2016-05-13",11.2164,11.4631,11.0901,11.4571,603500.0],["2016-05-16",11.421,11.7821,11.421,11.5775,406700.0],["2016-05-17",11.4932,11.6376,11.3308,11.4752,469500.0],["2016-05-18",11.4571,11.4631,11.2345,11.3789,658800.0],["2016-05-19",11.2886,11.4451,11.1262,11.3789,602100.0],["2016-05-20",11.3669,11.421,11.1021,11.409,391800.0],["2016-05-23",11.4331,11.5654,11.3909,11.5414,449900.0],["2016-05-24",11.5775,11.7339,11.4932,11.6738,546800.0],["2016-05-25",11.6798,11.7821,11.3789,11.7099,530800.0],["2016-05-26",11.6617,11.8061,11.5775,11.6196,399900.0],["2016-05-27",11.6256,11.7941,11.5233,11.758,290400.0],["2016-05-31",11.7159,11.8844,11.6497,11.6978,558900.0],["2016-06-01",11.6316,11.6437,11.4511,11.5474,660300.0],["2016-06-02",11.5414,11.6256,11.4932,11.6076,311300.0],["2016-06-03",11.6738,11.9024,11.4391,11.8302,754400.0],["2016-06-06",11.8302,11.9746,11.8001,11.9145,599700.0],["2016-06-07",11.8844,12.0348,11.8302,11.9686,472000.0],["2016-06-08",11.9325,12.1551,11.8723,12.0649,505600.0],["2016-06-09",12.0829,12.1732,11.9867,12.1551,845900.0],["2016-06-10",12.0829,12.2213,11.9506,12.119,809900.0],["2016-06-13",12.0829,12.1311,11.9867,12.0468,912800.0],["2016-06-14",12.0709,12.101,11.6918,11.8783,1132100.0],["2016-06-15",11.9385,12.1913,11.8603,12.089,764400.0],["2016-06-16",12.1371,12.1792,11.8904,12.0829,615100.0],["2016-06-17",12.1672,12.1852,11.8302,12.0709,2201100.0],["2016-06-20",12.1371,12.2875,12.0168,12.0228,639100.0],["2016-06-21",12.0408,12.1732,11.9145,12.0529,822200.0],["2016-06-22",12.101,12.1311,11.8904,11.9626,567500.0],["2016-06-23",11.9686,12.0107,11.7941,11.8061,549700.0],["2016-06-24",11.5895,12.0589,11.5113,11.7941,7215700.0],["2016-06-27",11.8844,12.0769,11.6617,11.758,1339800.0],["2016-06-28",11.7355,12.3204,11.6928,12.1863,1515200.0],["2016-06-29",12.2473,12.4423,12.1376,12.3143,987000.0],["2016-06-30",12.2473,12.5641,12.0462,12.5458,790800.0],["2016-07-01",12.5641,12.7347,12.4971,12.6129,798800.0],["2016-07-05",12.5763,12.8322,12.558,12.753,511400.0],["2016-07-06",12.8018,12.82,12.6433,12.7591,447500.0],["2016-07-07",12.7896,12.7957,12.4971,12.6433,1062900.0],["2016-07-08",12.6982,12.7835,12.4727,12.7713,567500.0],["2016-07-11",12.8079,13.2283,12.7835,12.9846,585500.0],["2016-07-12",12.7774,13.0089,12.6433,12.9906,935600.0],["2016-07-13",12.9906,13.082,12.753,12.9906,845400.0],["2016-07-14",13.0089,13.0272,12.6494,12.7225,696500.0],["2016-07-15",12.7408,12.82,12.6311,12.7286,436600.0],["2016-07-18",12.7713,12.9967,12.6799,12.8749,300600.0],["2016-07-19",12.8749,12.9175,12.7835,12.8993,215600.0],["2016-07-20",12.9907,13.0333,12.8749,12.9236,348100.0],["2016-07-21",12.9236,13.015,12.8749,13.0089,234200.0],["2016-07-22",13.0455,13.1795,13.0089,13.0699,411400.0],["2016-07-25",13.0881,13.1613,12.9663,13.1186,317300.0],["2016-07-26",13.1308,13.21,12.9602,13.0394,337600.0],["2016-07-27",13.076,13.1613,12.8932,13.0272,283700.0],["2016-07-28",12.9541,13.1308,12.8505,13.0577,579400.0],["2016-07-29",13.0455,13.2587,13.0455,13.2283,580200.0],["2016-08-01",13.2039,13.2892,13.076,13.2648,375500.0],["2016-08-02",13.2648,13.3075,12.9053,12.9967,432800.0],["2016-08-03",13.0455,13.344,12.7104,13.0516,494700.0],["2016-08-04",13.1003,13.1247,12.7408,12.8322,452900.0],["2016-08-05",12.8566,13.0516,12.8322,13.0394,467500.0],["2016-08-08",13.0699,13.3928,13.0699,13.1369,545400.0],["2016-08-09",13.1674,13.3197,13.0881,13.1308,350900.0],["2016-08-10",13.2039,13.3562,13.1674,13.1856,363700.0],["2016-08-11",13.1978,13.1978,12.8993,13.1308,448700.0],["2016-08-12",13.1856,13.5147,13.1856,13.277,259000.0],["2016-08-15",13.2648,13.405,13.1734,13.1917,588700.0],["2016-08-16",13.2039,13.2648,12.9236,12.9602,253000.0],["2016-08-17",13.0089,13.0089,12.7408,12.8993,473800.0],["2016-08-18",12.9175,13.0089,12.7774,12.8018,375000.0],["2016-08-19",12.753,12.881,12.6068,12.6494,434600.0],["2016-08-22",12.558,12.5763,12.1132,12.5519,445000.0],["2016-08-23",12.6616,12.8932,12.5458,12.5519,444900.0],["2016-08-24",12.5946,12.6251,12.2717,12.5641,475100.0],["2016-08-25",12.5763,12.7286,12.558,12.7286,360800.0],["2016-08-26",12.7347,12.8018,12.2473,12.4666,818100.0],["2016-08-29",12.5032,12.6372,12.491,12.5763,290600.0],["2016-08-30",12.6129,12.6251,12.3326,12.4484,668800.0],["2016-08-31",12.491,12.6738,12.3082,12.619,572200.0],["2016-09-01",12.6616,12.6921,12.3509,12.5458,394600.0],["2016-09-02",12.619,12.8993,12.5093,12.7043,427000.0],["2016-09-06",12.7347,13.0394,12.6616,12.9785,431700.0],["2016-09-07",12.9602,13.2161,12.9114,13.0211,578000.0],["2016-09-08",13.0028,13.0516,12.8383,12.9724,267600.0],["2016-09-09",12.8444,12.948,12.2046,12.4666,634000.0],["2016-09-12",12.4605,12.619,12.3509,12.5702,525600.0],["2016-09-13",12.491,12.5215,11.9365,11.9731,844200.0],["2016-09-14",11.9853,12.3874,11.9548,12.1559,638500.0],["2016-09-15",12.1924,12.229,12.0462,12.162,261300.0],["2016-09-16",12.1254,12.3387,12.0828,12.1924,1178500.0],["2016-09-19",12.1924,12.4423,12.1132,12.4118,348500.0],["2016-09-20",12.5032,12.5641,12.4545,12.5032,409500.0],["2016-09-21",12.5824,12.8018,12.4057,12.7774,376000.0],["2016-09-22",12.9297,13.1734,12.9175,13.0638,547500.0],["2016-09-23",13.0638,13.1917,12.948,13.1186,329700.0],["2016-09-26",13.1186,13.2161,13.015,13.082,597200.0],["2016-09-27",13.1247,13.2039,12.9785,12.9906,355900.0],["2016-09-28",13.0788,13.2452,12.9863,13.2267,250500.0],["2016-09-29",13.1466,13.2021,13.0356,13.048,248600.0],["2016-09-30",13.1158,13.2082,12.9062,13.1466,336600.0],["2016-10-03",13.1219,13.1589,12.9309,13.0233,427200.0],["2016-10-04",12.9863,12.9863,12.709,12.7768,347100.0],["2016-10-05",12.7891,12.8754,12.3762,12.4255,460900.0],["2016-10-06",12.333,12.4748,12.1173,12.2837,760900.0],["2016-10-07",12.3885,12.5487,12.2591,12.4008,271300.0],["2016-10-10",12.4624,12.7028,12.4255,12.5302,277200.0],["2016-10-11",12.5302,12.6227,12.2467,12.2837,294300.0],["2016-10-12",12.3207,12.5179,12.2467,12.4624,160800.0],["2016-10-13",12.444,12.8507,12.4378,12.6597,277400.0],["2016-10-14",12.7768,12.8138,12.5795,12.6104,362400.0],["2016-10-17",12.6843,12.7768,12.6104,12.6535,198900.0],["2016-10-18",12.7644,12.8939,12.6597,12.746,227400.0],["2016-10-19",12.7953,12.8877,12.6658,12.7891,263600.0],["2016-10-20",12.7953,12.9555,12.6843,12.8631,360500.0],["2016-10-21",12.8199,12.8384,12.6227,12.8076,167800.0],["2016-10-24",12.8446,13.0418,12.8384,12.9802,223100.0],["2016-10-25",12.9494,13.011,12.8507,12.9185,184000.0],["2016-10-26",12.8507,12.9,12.5487,12.6535,302700.0],["2016-10-27",12.6658,12.7398,12.2529,12.3084,375500.0],["2016-10-28",12.3392,12.3392,12.1851,12.2467,211400.0],["2016-10-31",12.2714,12.3946,12.2036,12.3762,608000.0],["2016-11-01",12.3823,12.5302,12.2221,12.296,441100.0],["2016-11-02",12.3268,12.3577,12.1111,12.1235,245700.0],["2016-11-03",11.9447,12.1913,11.6612,11.8461,369500.0],["2016-11-04",11.8769,12.0063,11.7906,11.8646,331200.0],["2016-11-07",12.0187,12.105,11.7413,11.7536,784100.0],["2016-11-08",11.6859,11.9077,11.6859,11.8276,469300.0],["2016-11-09",11.5996,11.7167,11.2421,11.3037,556600.0],["2016-11-10",11.3284,11.3284,10.2991,10.9339,1090000.0],["2016-11-11",10.9339,11.3962,10.8045,11.3407,645700.0],["2016-11-14",11.3099,11.4393,11.1188,11.353,540500.0],["2016-11-15",11.3838,11.5318,11.3407,11.4886,404300.0],["2016-11-16",11.4948,11.655,11.3592,11.4825,284000.0],["2016-11-17",11.5071,11.766,11.4085,11.4455,287900.0],["2016-11-18",11.464,11.6181,11.4578,11.4825,291600.0],["2016-11-21",11.5564,11.5811,11.4332,11.464,211100.0],["2016-11-22",11.5503,11.729,11.464,11.7167,301500.0],["2016-11-23",11.5934,11.7352,11.5749,11.7167,192100.0],["2016-11-25",11.7105,11.9324,11.6735,11.8769,86300.0],["2016-11-28",11.9324,12.1481,11.8954,12.0064,331700.0],["2016-11-29",12.0125,12.2591,12.0125,12.1173,258800.0],["2016-11-30",12.0187,12.0495,11.7105,11.8214,571800.0],["2016-12-01",11.7413,11.8954,11.2914,11.3654,676300.0],["2016-12-02",11.4085,11.9262,11.4085,11.6859,735200.0],["2016-12-05",11.7043,11.8831,11.6612,11.8461,378700.0],["2016-12-06",11.8584,11.994,11.7783,11.8461,478200.0],["2016-12-07",11.9077,12.1358,11.8769,12.0741,409200.0],["2016-12-08",11.9755,12.1728,11.8399,12.1666,333000.0],["2016-12-09",12.1604,12.2899,12.0803,12.1111,257800.0],["2016-12-12",12.068,12.1851,11.9817,12.0988,223500.0],["2016-12-13",12.1728,12.333,11.9879,12.0926,204200.0],["2016-12-14",12.1358,12.1358,11.7968,11.8214,223700.0],["2016-12-15",11.8338,11.9755,11.692,11.8091,405700.0],["2016-12-16",11.9139,12.0248,11.7598,11.994,923500.0],["2016-12-19",12.068,12.4193,12.0618,12.3762,288700.0],["2016-12-20",12.3145,12.5117,12.2837,12.3392,421300.0],["2016-12-21",12.37,12.4255,12.0988,12.0988,311900.0],["2016-12-22",12.0988,12.2714,12.0248,12.2344,312100.0],["2016-12-23",12.2775,12.3638,12.1974,12.296,326000.0],["2016-12-27",12.296,12.4131,12.1728,12.2467,270200.0],["2016-12-28",12.2424,12.3984,12.1488,12.2486,227200.0],["2016-12-29",12.2673,12.5793,12.0926,12.5481,384500.0],["2016-12-30",12.5294,12.8227,12.5107,12.8039,329900.0],["2017-01-03",12.885,12.885,12.6355,12.7415,340000.0],["2017-01-04",12.7915,13.066,12.7915,12.885,353200.0],["2017-01-05",12.8414,12.9974,12.7166,12.8601,318400.0],["2017-01-06",12.8039,13.0161,12.623,12.8913,277500.0],["2017-01-09",12.9724,12.9974,12.7478,12.8039,160900.0],["2017-01-10",12.8164,13.0535,12.7665,12.885,510400.0],["2017-01-11",12.8975,12.9974,12.8102,12.8975,483000.0],["2017-01-12",12.9474,12.9474,12.7291,12.8975,152900.0],["2017-01-13",12.9537,13.0722,12.8102,12.8226,218600.0],["2017-01-17",12.8913,13.1034,12.8913,13.1034,250000.0],["2017-01-18",13.0972,13.1596,13.0286,13.0535,260900.0],["2017-01-19",13.0098,13.1097,12.8226,12.935,185100.0],["2017-01-20",12.91,13.0972,12.8788,13.0286,191300.0],["2017-01-23",13.0286,13.2095,13.0223,13.1846,138200.0],["2017-01-24",13.1846,13.2282,13.0785,13.091,316200.0],["2017-01-25",13.0785,13.2158,13.066,13.197,579400.0],["2017-01-26",13.222,13.3156,13.1471,13.3031,265800.0],["2017-01-27",13.3655,13.5028,13.1846,13.4217,659600.0],["2017-01-30",13.3405,13.378,13.2532,13.353,1368400.0],["2017-01-31",13.3842,13.7025,13.3717,13.6089,763200.0],["2017-02-01",13.6089,13.9271,13.2719,13.3156,1037100.0],["2017-02-02",13.3717,13.4466,13.2033,13.2782,518300.0],["2017-02-03",13.353,13.3967,13.2095,13.3156,227800.0],["2017-02-06",13.378,13.378,13.197,13.2407,459000.0],["2017-02-07",13.2719,13.3468,13.1846,13.2033,422100.0],["2017-02-08",13.222,13.353,13.091,13.3156,675600.0],["2017-02-09",13.3093,13.378,13.2781,13.3655,465700.0],["2017-02-10",13.3593,13.5527,13.3593,13.4716,663100.0],["2017-02-13",13.509,13.5901,13.4092,13.4841,310500.0],["2017-02-14",13.4653,13.4653,13.197,13.3218,301700.0],["2017-02-15",13.222,13.353,13.1471,13.2657,424400.0],["2017-02-16",13.3156,13.4653,13.3156,13.353,305100.0],["2017-02-17",13.353,13.5964,13.197,13.5839,1020800.0],["2017-02-21",13.5714,13.8023,13.509,13.7586,205400.0],["2017-02-22",13.7649,13.7836,13.5652,13.7212,179800.0],["2017-02-23",14.133,14.2765,13.5215,13.8272,528800.0],["2017-02-24",13.8023,14.0519,13.7337,14.0332,343100.0],["2017-02-27",14.0456,14.0956,13.952,14.0207,275000.0],["2017-02-28",14.0456,14.0581,13.7649,13.8397,459800.0],["2017-03-01",13.7461,14.0394,13.665,13.8148,533500.0],["2017-03-02",13.7961,13.8023,13.6837,13.7025,265100.0],["2017-03-03",13.6837,13.7461,13.509,13.6463,313400.0],["2017-03-06",13.5527,13.7149,13.5028,13.7087,379100.0],["2017-03-07",13.6463,13.7212,13.5402,13.6276,382200.0],["2017-03-08",13.5402,13.5964,13.2657,13.2782,249000.0],["2017-03-09",13.3093,13.3655,13.041,13.1783,307800.0],["2017-03-10",13.2782,13.3218,13.0098,13.1034,293700.0],["2017-03-13",13.1034,13.2158,13.041,13.0972,242800.0],["2017-03-14",13.1097,13.1908,12.9911,13.0598,276300.0],["2017-03-15",13.0972,13.4092,13.0847,13.3218,432400.0],["2017-03-16",13.3156,13.4716,13.3156,13.4029,341800.0],["2017-03-17",13.4217,13.6401,13.4217,13.6089,925900.0],["2017-03-20",13.6089,13.6588,13.509,13.534,368300.0],["2017-03-21",13.5589,13.5589,13.3593,13.4841,249800.0],["2017-03-22",13.5402,13.6089,13.3468,13.4029,408400.0],["2017-03-23",13.4341,13.8023,13.4154,13.7711,1105600.0],["2017-03-24",13.8085,14.1018,13.7399,14.0332,684400.0],["2017-03-27",13.9832,14.1455,13.8522,13.8896,739000.0],["2017-03-28",13.8709,13.8772,13.6713,13.846,754700.0],["2017-03-29",13.8289,14.1002,13.81,14.0813,420700.0],["2017-03-30",14.0813,14.1948,13.9867,14.157,440500.0],["2017-03-31",14.157,14.4409,14.1065,14.403,546500.0],["2017-04-03",14.403,14.403,14.1065,14.1128,456400.0],["2017-04-04",14.0939,14.2832,14.0687,14.1444,410600.0],["2017-04-05",14.1633,14.4093,14.1633,14.3841,535600.0],["2017-04-06",14.3841,14.7437,14.3841,14.6428,491900.0],["2017-04-07",14.6743,14.7437,14.5355,14.5481,343600.0],["2017-04-10",14.5671,14.6869,14.4977,14.5734,295000.0],["2017-04-11",14.5797,14.8005,14.5797,14.7942,445600.0],["2017-04-12",14.769,14.8447,14.5545,14.5986,229400.0],["2017-04-13",14.6049,14.7563,14.5923,14.668,182800.0],["2017-04-17",14.7311,14.8699,14.7248,14.8636,147400.0],["2017-04-18",14.8573,15.0276,14.8257,14.9961,270700.0],["2017-04-19",14.9898,15.1033,14.9393,15.0213,367000.0],["2017-04-20",15.0655,15.1159,14.8636,14.8825,314200.0],["2017-04-21",14.8951,14.9141,14.7942,14.8447,250700.0],["2017-04-24",14.9267,14.9456,14.5986,14.6428,338100.0],["2017-04-25",14.668,14.9141,14.668,14.851,210800.0],["2017-04-26",14.8131,15.1033,14.75,15.0528,420000.0],["2017-04-27",15.0718,15.2043,14.9708,15.0339,508100.0],["2017-04-28",15.0213,15.0213,14.6554,14.7185,196000.0],["2017-05-01",14.7879,14.8825,14.6617,14.7563,234500.0],["2017-05-02",14.7311,14.832,14.6365,14.7626,319200.0],["2017-05-03",14.8131,14.8131,14.3526,14.4787,319200.0],["2017-05-04",14.1822,14.4093,13.8542,13.9362,542600.0],["2017-05-05",13.9425,14.2327,13.9425,14.2264,225500.0],["2017-05-08",14.2327,14.2327,13.9867,14.0624,406100.0],["2017-05-09",14.075,14.075,13.8037,13.8731,346500.0],["2017-05-10",13.892,14.1633,13.8479,14.0561,290300.0],["2017-05-11",14.0308,14.0308,13.8163,13.8983,255100.0],["2017-05-12",13.8983,14.1065,13.8983,14.0056,348100.0],["2017-05-15",14.0308,14.2012,14.0056,14.157,291500.0],["2017-05-16",14.1822,14.3778,14.0624,14.3399,751900.0],["2017-05-17",14.3084,14.7563,14.2138,14.6932,628700.0],["2017-05-18",14.668,14.8762,14.5355,14.6806,461600.0],["2017-05-19",14.668,15.0718,14.668,15.0024,369400.0],["2017-05-22",15.0402,15.261,14.9204,15.261,393900.0],["2017-05-23",15.2926,15.3935,15.2169,15.2547,230300.0],["2017-05-24",15.3115,15.4061,15.1916,15.1916,568000.0],["2017-05-25",15.2673,15.3935,15.1664,15.3115,633900.0],["2017-05-26",15.3494,15.4692,15.2737,15.4314,565400.0],["2017-05-30",15.4566,15.4692,15.3367,15.3746,209700.0],["2017-05-31",15.3998,15.5575,15.3052,15.5323,603700.0],["2017-06-01",15.5071,15.9235,15.3746,15.8478,523600.0],["2017-06-02",15.9613,16.1317,15.8541,16.0559,496400.0],["2017-06-05",16.037,16.1569,15.9172,15.9424,438500.0],["2017-06-06",15.9298,16.0181,15.8162,15.9361,359100.0],["2017-06-07",15.9298,16.0875,15.9172,16.0118,279300.0],["2017-06-08",16.037,16.037,15.8604,15.955,235300.0],["2017-06-09",15.9424,16.1569,15.8541,16.037,474100.0],["2017-06-12",16.0496,16.302,16.037,16.2894,323300.0],["2017-06-13",16.2768,16.302,16.0307,16.0623,472100.0],["2017-06-14",16.1758,16.2263,16.037,16.138,467800.0],["2017-06-15",16.0181,16.3462,16.0055,16.2074,274000.0],["2017-06-16",15.9361,16.2705,15.6143,16.1253,572200.0],["2017-06-19",16.1569,16.1884,15.9613,16.0433,210900.0],["2017-06-20",16.0686,16.1001,15.8856,16.0055,210900.0],["2017-06-21",16.037,16.1253,15.9613,16.0307,218900.0],["2017-06-22",16.0812,16.1506,15.9487,16.0559,185600.0],["2017-06-23",16.0559,16.3146,16.0559,16.3083,583500.0],["2017-06-26",16.3651,16.3651,16.1884,16.2578,158900.0],["2017-06-27",16.2074,16.3083,16.0749,16.2263,273400.0],["2017-06-28",16.311,16.4002,16.1327,16.2537,348500.0],["2017-06-29",16.2282,16.2919,15.8524,15.8906,242800.0],["2017-06-30",15.9543,16.0753,15.9289,15.9925,308000.0],["2017-07-03",16.069,16.139,15.8461,16.0753,196700.0],["2017-07-05",16.0499,16.1454,15.8843,16.0308,286500.0],["2017-07-06",15.9671,16.0117,15.7633,15.8588,208300.0],["2017-07-07",15.8588,16.2155,15.7442,16.0753,252600.0],["2017-07-10",16.0817,16.139,15.7441,15.7633,169100.0],["2017-07-11",15.7442,15.9161,15.6231,15.9034,327500.0],["2017-07-12",16.0053,16.2218,15.9352,16.0435,437000.0],["2017-07-13",16.0435,16.0753,15.7633,15.8461,250800.0],["2017-07-14",15.9289,16.0626,15.8269,15.9862,423800.0],["2017-07-17",15.9925,16.0944,15.8588,16.0881,272000.0],["2017-07-18",15.948,16.2409,15.9225,16.0371,343800.0],["2017-07-19",16.0244,16.3174,16.018,16.2473,392000.0],["2017-07-20",16.2473,16.26,16.0881,16.0944,256800.0],["2017-07-21",16.2791,16.2791,16.0499,16.1008,182800.0],["2017-07-24",16.0499,16.139,15.9416,16.0371,143800.0],["2017-07-25",16.0308,16.0881,15.9225,16.0753,170700.0],["2017-07-26",16.0435,16.3556,16.0244,16.3365,135000.0],["2017-07-27",16.3237,16.3237,16.018,16.0562,133200.0],["2017-07-28",16.0308,16.3428,15.9862,16.311,204400.0],["2017-07-31",16.3237,16.3237,15.9862,16.1645,476000.0],["2017-08-01",16.2027,16.26,16.0753,16.1263,281800.0],["2017-08-02",16.069,16.069,15.8333,15.8397,164200.0],["2017-08-03",15.483,15.9671,15.2155,15.4703,341000.0],["2017-08-04",15.4639,15.5212,15.4193,15.4639,212400.0],["2017-08-07",15.4639,15.6868,15.4066,15.5212,190900.0],["2017-08-08",15.4512,15.5849,15.3493,15.4384,269500.0],["2017-08-09",15.4894,15.4958,15.292,15.3939,367800.0],["2017-08-10",15.3493,15.4958,15.2983,15.3174,210300.0],["2017-08-11",15.1964,15.3302,14.9671,15.2219,410000.0],["2017-08-14",15.3174,15.4894,15.2537,15.4321,335800.0],["2017-08-15",15.7633,15.7951,15.2601,15.6868,712400.0],["2017-08-16",15.7569,16.1136,15.7378,16.0308,337900.0],["2017-08-17",15.9798,16.1263,15.8269,15.8843,282400.0],["2017-08-18",15.7696,15.9798,15.7314,15.9161,271900.0],["2017-08-21",15.9034,16.2027,15.8206,16.1136,129000.0],["2017-08-22",16.1199,16.2091,16.1135,16.1709,145200.0],["2017-08-23",16.139,16.2218,16.069,16.1263,295700.0],["2017-08-24",16.1454,16.2282,16.1263,16.139,191000.0],["2017-08-25",16.1963,16.2473,16.1008,16.1454,102600.0],["2017-08-28",16.1772,16.1772,16.0244,16.0562,120900.0],["2017-08-29",16.0371,16.1327,15.9734,15.9798,163600.0],["2017-08-30",15.9798,16.0626,15.948,16.0371,101400.0],["2017-08-31",16.0562,16.2728,15.9925,16.1836,267000.0],["2017-09-01",16.1836,16.26,16.1072,16.1964,191600.0],["2017-09-05",16.2218,16.3619,16.1645,16.26,123500.0],["2017-09-06",16.2791,16.3938,16.1327,16.1581,169800.0],["2017-09-07",16.1645,16.2791,16.0435,16.0753,166100.0],["2017-09-08",16.0244,16.2855,15.9416,15.9989,253100.0],["2017-09-11",16.069,16.2537,16.069,16.1454,125800.0],["2017-09-12",16.1327,16.2473,15.9034,15.9671,187400.0],["2017-09-13",15.9289,16.1327,15.8843,15.9671,167000.0],["2017-09-14",15.948,16.0944,15.8397,16.069,117300.0],["2017-09-15",16.1135,16.2409,15.9989,16.2218,473700.0],["2017-09-18",16.1518,16.2409,15.9543,15.9989,225800.0],["2017-09-19",15.9798,16.1327,15.9161,16.1136,192300.0],["2017-09-20",16.1072,16.1964,15.9925,16.1199,150800.0],["2017-09-21",16.069,16.2473,16.069,16.1263,269600.0],["2017-09-22",16.1581,16.2155,15.9416,16.0435,141700.0],["2017-09-25",16.069,16.1518,15.9734,15.9734,275000.0],["2017-09-26",15.9925,16.069,15.7314,15.7951,276300.0],["2017-09-27",15.7569,15.8206,15.5149,15.6422,281900.0],["2017-09-28",15.6442,16.0494,15.612,16.043,261800.0],["2017-09-29",16.0173,16.1459,15.8951,16.0301,298800.0],["2017-10-02",16.0816,16.2681,16.0559,16.1974,224600.0],["2017-10-03",16.2038,16.4997,16.2038,16.4418,299100.0],["2017-10-04",16.4225,16.4933,16.3325,16.4161,242400.0],["2017-10-05",16.4418,16.5447,16.3646,16.4225,260400.0],["2017-10-06",16.3196,16.3968,16.1266,16.3325,286900.0],["2017-10-09",16.2939,16.4611,16.2231,16.2681,112700.0],["2017-10-10",16.3132,16.3839,16.2488,16.3132,112200.0],["2017-10-11",16.2939,16.5254,16.2939,16.3582,214100.0],["2017-10-12",16.2939,16.3711,16.1781,16.191,332100.0],["2017-10-13",16.2617,16.3196,16.1845,16.236,343900.0],["2017-10-16",16.2681,16.4483,16.2295,16.4225,241500.0],["2017-10-17",16.4225,16.4611,16.3003,16.3711,140300.0],["2017-10-18",16.3582,16.4869,16.2617,16.2939,199000.0],["2017-10-19",16.281,16.281,16.1717,16.2424,148500.0],["2017-10-20",16.2746,16.3196,16.0816,16.1266,174000.0],["2017-10-23",16.1266,16.1459,15.7986,15.8243,201400.0],["2017-10-24",15.8436,15.9401,15.7407,15.8372,173700.0],["2017-10-25",15.8179,15.8629,15.4383,15.5155,171800.0],["2017-10-26",15.5734,15.7342,15.3354,15.6828,447100.0],["2017-10-27",15.7342,16.1073,15.7149,15.9401,495500.0],["2017-10-30",15.9272,15.9401,15.7407,15.8436,254100.0],["2017-10-31",15.8757,15.9272,15.76,15.8757,191100.0],["2017-11-01",15.9529,16.1588,15.8114,15.8886,181600.0],["2017-11-02",15.9529,16.1073,15.895,16.0494,246200.0],["2017-11-03",15.9915,16.326,15.9915,16.326,281600.0],["2017-11-06",16.3775,16.3839,16.1073,16.2939,317900.0],["2017-11-07",16.3646,16.667,16.3003,16.6605,207500.0],["2017-11-08",16.5705,16.8857,16.5705,16.8406,326900.0],["2017-11-09",16.7763,16.8857,16.5705,16.7828,272300.0],["2017-11-10",16.7377,16.9757,16.5705,16.6091,316500.0],["2017-11-13",16.564,16.8085,16.4611,16.6412,336200.0],["2017-11-14",16.5512,16.9178,16.5447,16.7892,305200.0],["2017-11-15",16.7377,16.8985,16.6605,16.7442,247900.0],["2017-11-16",16.7828,16.95,16.7184,16.8599,246000.0],["2017-11-17",16.7763,16.9757,16.7763,16.8921,262300.0],["2017-11-20",16.8857,16.9886,16.7377,16.8021,134200.0],["2017-11-21",16.8664,17.1494,16.8664,17.143,298200.0],["2017-11-22",17.0787,17.1751,17.0722,17.1108,146100.0],["2017-11-24",17.1816,17.2073,17.0208,17.0851,127500.0],["2017-11-27",17.143,17.1751,17.0143,17.0208,232500.0],["2017-11-28",17.0465,17.1301,16.9371,17.0465,201900.0],["2017-11-29",16.995,17.1494,16.9436,17.0143,164600.0],["2017-11-30",17.0272,17.0272,16.7506,16.7892,387100.0],["2017-12-01",16.8471,16.8471,16.4418,16.7442,237800.0],["2017-12-04",16.7892,16.8471,16.4933,16.4997,187500.0],["2017-12-05",16.4997,16.5447,16.2939,16.3582,192800.0],["2017-12-06",16.3132,16.4354,16.1974,16.3003,90700.0],["2017-12-07",16.2681,16.3325,16.1524,16.3003,218100.0],["2017-12-08",16.3067,16.4097,16.3003,16.3132,98100.0],["2017-12-11",16.2874,16.5447,16.281,16.5254,224900.0],["2017-12-12",16.519,16.6412,16.4354,16.6026,231000.0],["2017-12-13",16.5833,16.8278,16.5833,16.8149,214300.0],["2017-12-14",16.7892,16.8278,16.6348,16.8021,217400.0],["2017-12-15",16.7892,17.1494,16.7892,17.1172,823300.0],["2017-12-18",17.1558,17.3424,17.1108,17.1366,329900.0],["2017-12-19",17.143,17.336,16.8728,16.9243,453400.0],["2017-12-20",16.9629,17.0465,16.5769,16.5962,224100.0],["2017-12-21",16.6155,16.6155,16.3904,16.4097,144700.0],["2017-12-22",16.4547,16.4997,16.3003,16.4354,150600.0],["2017-12-26",16.4225,16.5319,16.3968,16.4869,120100.0],["2017-12-27",16.5447,16.7056,16.4997,16.6541,141300.0],["2017-12-28",16.5858,16.8784,16.5858,16.8329,161700.0],["2017-12-29",16.8589,16.8979,16.7094,16.7094,194100.0],["2018-01-02",16.7159,16.7159,16.5598,16.6574,232700.0],["2018-01-03",16.6704,16.7939,16.5858,16.7224,214200.0],["2018-01-04",16.7614,16.8329,16.5143,16.5273,127700.0],["2018-01-05",16.5728,16.5728,16.3518,16.4233,191900.0],["2018-01-08",16.4038,16.5598,16.2933,16.5273,242900.0],["2018-01-09",16.5013,16.5728,16.2867,16.3388,241200.0],["2018-01-10",16.2933,16.3193,15.8837,15.9227,366300.0],["2018-01-11",15.9487,16.0787,15.7601,15.8381,344500.0],["2018-01-12",15.8641,15.8706,15.6366,15.6691,312600.0],["2018-01-16",15.7796,15.9877,15.7016,15.7211,204300.0],["2018-01-17",15.8186,15.9032,15.7536,15.8446,265500.0],["2018-01-18",15.7861,15.8316,15.435,15.4415,292100.0],["2018-01-19",15.3765,15.5066,15.3115,15.396,304800.0],["2018-01-22",15.3895,15.7081,15.3245,15.6886,214400.0],["2018-01-23",15.6951,15.8967,15.6951,15.8771,141500.0],["2018-01-24",15.9227,15.9292,15.6366,15.6756,161200.0],["2018-01-25",15.7536,15.7601,15.5456,15.7211,271900.0],["2018-01-26",15.7926,15.7926,15.5716,15.7016,165600.0],["2018-01-29",15.6301,15.7341,15.318,15.37,353800.0],["2018-01-30",15.344,15.3765,15.214,15.253,198100.0],["2018-01-31",15.344,15.396,15.1295,15.344,329600.0],["2018-02-01",15.331,15.383,14.9084,14.9929,385700.0],["2018-02-02",14.8759,15.0514,14.7068,14.9149,388000.0],["2018-02-05",14.8694,15.0839,14.4078,14.5768,371500.0],["2018-02-06",14.4403,14.7133,14.3883,14.6353,396800.0],["2018-02-07",14.6418,14.8824,14.5703,14.5833,291100.0],["2018-02-08",14.5768,14.6678,14.1477,14.1542,386800.0],["2018-02-09",14.2647,14.5768,14.0372,14.4533,427600.0],["2018-02-12",14.5248,14.6678,14.0697,14.6223,379700.0],["2018-02-13",14.5573,14.7393,14.4533,14.6938,228500.0],["2018-02-14",14.5768,14.5768,14.3688,14.4143,264700.0],["2018-02-15",14.4598,14.6288,14.4598,14.4663,300300.0],["2018-02-16",14.4988,14.6613,14.4728,14.5248,320900.0],["2018-02-20",14.4598,14.5053,14.0827,14.0957,286200.0],["2018-02-21",14.2972,14.4923,13.8356,13.8681,334200.0],["2018-02-22",13.9136,14.0957,13.8616,13.9526,196000.0],["2018-02-23",14.0047,14.1997,13.9656,14.1217,307500.0],["2018-02-26",14.1607,14.2647,13.9266,14.0567,339200.0],["2018-02-27",14.1087,14.2517,13.9201,14.1607,553200.0],["2018-02-28",14.2322,14.5378,14.2322,14.2777,925900.0],["2018-03-01",14.2062,14.5898,14.1672,14.3883,504700.0],["2018-03-02",14.3362,14.4923,14.2062,14.4793,259400.0],["2018-03-05",14.4533,14.6548,14.2972,14.3362,499000.0],["2018-03-06",14.3688,14.5313,14.2582,14.5053,438800.0],["2018-03-07",14.4598,14.7458,14.4013,14.7133,246700.0],["2018-03-08",14.7654,14.7979,14.5703,14.7133,315000.0],["2018-03-09",14.7068,14.7068,14.4988,14.5833,225500.0],["2018-03-12",14.5898,14.7133,14.5898,14.6093,214900.0],["2018-03-13",14.6678,14.8174,14.6093,14.6288,178500.0],["2018-03-14",14.6548,14.7198,14.5768,14.6093,138900.0],["2018-03-15",14.6028,14.6873,14.4078,14.4793,277600.0],["2018-03-16",14.5053,14.7393,14.3883,14.7133,678800.0],["2018-03-19",14.6353,14.6808,14.4013,14.5898,206200.0],["2018-03-20",14.6028,14.6028,14.4143,14.5833,228000.0],["2018-03-21",14.5963,14.8239,14.5573,14.6678,254900.0],["2018-03-22",14.6028,14.8174,14.4533,14.5703,524300.0],["2018-03-23",14.5573,14.6353,14.3688,14.3883,358300.0],["2018-03-26",14.4793,14.5183,14.3232,14.4663,255900.0],["2018-03-27",14.4793,14.6028,14.2777,14.5053,276000.0],["2018-03-28",14.5744,15.1603,14.5744,15.0747,328300.0],["2018-03-29",15.1471,15.417,15.0879,15.1998,755000.0],["2018-04-02",15.2195,15.2722,14.7916,14.8904,388300.0],["2018-04-03",14.9035,15.0286,14.818,14.9299,335500.0],["2018-04-04",14.8443,15.2788,14.8443,15.18,287100.0],["2018-04-05",15.1866,15.259,15.0023,15.2129,257300.0],["2018-04-06",15.1932,15.2854,15.0418,15.1076,425800.0],["2018-04-09",15.1142,15.2261,15.0418,15.1603,251300.0],["2018-04-10",15.259,15.259,15.0879,15.1076,291700.0],["2018-04-11",15.0813,15.2393,15.0813,15.1142,264800.0],["2018-04-12",15.18,15.18,14.6995,14.7126,220200.0],["2018-04-13",14.7521,14.818,14.4691,14.7982,585300.0],["2018-04-16",14.8443,15.0813,14.8048,15.0418,546400.0],["2018-04-17",15.1142,15.3709,15.1142,15.2459,530200.0],["2018-04-18",15.2393,15.2854,15.0945,15.1471,393900.0],["2018-04-19",15.1142,15.18,14.818,14.9167,343600.0],["2018-04-20",14.9101,14.9167,14.6666,14.7258,282900.0],["2018-04-23",14.7785,14.8246,14.5744,14.6205,226000.0],["2018-04-24",14.6929,14.739,14.5942,14.6797,284600.0],["2018-04-25",14.6929,14.8443,14.5744,14.7916,225400.0],["2018-04-26",14.7785,15.1471,14.7785,14.9496,204200.0],["2018-04-27",14.943,15.1471,14.9299,15.0681,274600.0],["2018-04-30",15.0681,15.1735,14.8772,14.9167,353100.0],["2018-05-01",14.9562,15.0089,14.7324,14.9562,308600.0],["2018-05-02",14.9365,14.9365,14.6534,14.9167,425500.0],["2018-05-03",14.943,14.9891,14.8377,14.8904,276800.0],["2018-05-04",14.8838,15.055,14.8772,14.9825,205600.0],["2018-05-07",14.9957,15.2459,14.976,15.0747,702700.0],["2018-05-08",15.0813,15.1274,14.9431,14.9957,520100.0],["2018-05-09",14.976,15.1932,14.9167,15.1866,335900.0],["2018-05-10",15.1866,15.2919,15.1603,15.2524,158500.0],["2018-05-11",15.2195,15.3117,15.1471,15.1537,151000.0],["2018-05-14",15.1537,15.1603,14.7653,14.818,229400.0],["2018-05-15",14.7456,14.7456,14.4296,14.4428,324200.0],["2018-05-16",14.4757,14.6139,14.4296,14.5349,239800.0],["2018-05-17",14.5283,14.7192,14.4296,14.5086,147500.0],["2018-05-18",14.5547,14.7653,14.4296,14.5217,220000.0],["2018-05-21",14.5612,14.7127,14.4559,14.6797,211900.0],["2018-05-22",14.6337,14.6863,14.5481,14.6139,257000.0],["2018-05-23",14.6139,14.9365,14.6139,14.8048,231500.0],["2018-05-24",14.7982,14.8772,14.66,14.7456,130800.0],["2018-05-25",14.7061,14.8838,14.7061,14.7916,447300.0],["2018-05-29",14.7126,14.9628,14.6995,14.8575,264100.0],["2018-05-30",14.8706,15.0813,14.739,15.0023,234000.0],["2018-05-31",14.943,15.1076,14.8838,15.0681,609200.0],["2018-06-01",15.0879,15.0879,14.9036,15.0615,694500.0],["2018-06-04",15.1076,15.1405,15.022,15.1274,360700.0],["2018-06-05",15.18,15.1998,15.0615,15.1537,211500.0],["2018-06-06",15.1142,15.18,15.022,15.0747,252600.0],["2018-06-07",15.0747,15.134,14.9233,15.055,215300.0],["2018-06-08",15.0023,15.0945,14.9825,15.0418,352600.0],["2018-06-11",15.0286,15.055,14.9431,14.9694,267500.0],["2018-06-12",14.9365,15.1998,14.9035,15.1537,418200.0],["2018-06-13",15.134,15.2459,14.9233,15.0089,258500.0],["2018-06-14",15.022,15.1537,14.9891,15.134,214900.0],["2018-06-15",15.1208,15.3314,15.1208,15.2656,638800.0],["2018-06-18",15.2261,15.3183,15.134,15.1734,248500.0],["2018-06-19",15.1142,15.259,15.0286,15.0418,283500.0],["2018-06-20",15.0484,15.4038,15.0286,15.3117,581700.0],["2018-06-21",15.3314,15.5618,15.2788,15.4697,667400.0],["2018-06-22",15.496,15.7922,15.4368,15.7527,1241000.0],["2018-06-25",15.7264,16.0555,15.6606,15.9963,454800.0],["2018-06-26",16.0358,16.4308,16.0095,16.3386,524500.0],["2018-06-27",16.3254,16.3913,16.1872,16.2925,713300.0],["2018-06-28",16.3025,16.5222,16.2559,16.5089,547100.0],["2018-06-29",16.4356,16.5355,16.2759,16.3957,531000.0],["2018-07-02",16.3891,16.5289,16.1161,16.429,349000.0],["2018-07-03",16.449,16.7285,16.3757,16.6953,216300.0],["2018-07-05",16.7285,16.9349,16.6154,16.9282,341900.0],["2018-07-06",16.9749,17.0214,16.855,16.9682,368500.0],["2018-07-09",16.9682,17.0281,16.5089,16.6087,428900.0],["2018-07-10",16.6154,16.682,16.4623,16.5222,267000.0],["2018-07-11",16.5355,16.6553,16.5288,16.6087,203600.0],["2018-07-12",16.6021,16.7618,16.5754,16.5954,316700.0],["2018-07-13",16.6287,16.7618,16.5355,16.5621,163500.0],["2018-07-16",16.5754,16.5754,16.3957,16.5155,162800.0],["2018-07-17",16.5422,16.6154,16.3757,16.409,298400.0],["2018-07-18",16.3891,16.4889,16.3025,16.449,242300.0],["2018-07-19",16.4024,16.7951,16.3624,16.7086,465200.0],["2018-07-20",16.7152,16.7685,16.4956,16.5488,348000.0],["2018-07-23",16.5355,16.5355,16.3158,16.4357,313100.0],["2018-07-24",16.4357,16.4823,16.2626,16.409,382200.0],["2018-07-25",16.3757,16.5621,16.2892,16.4689,289400.0],["2018-07-26",16.642,16.9149,16.4157,16.5688,412600.0],["2018-07-27",16.6354,16.6354,16.3291,16.4823,220100.0],["2018-07-30",16.5289,16.6287,16.3757,16.6287,288100.0],["2018-07-31",16.4623,16.662,16.3757,16.5754,616200.0],["2018-08-01",16.449,16.7618,16.3691,16.7286,317000.0],["2018-08-02",16.7019,17.2345,16.6886,17.1546,601900.0],["2018-08-03",17.3077,17.3809,17.108,17.2811,2824600.0],["2018-08-06",17.3077,17.6139,17.2611,17.3876,622100.0],["2018-08-07",17.4142,17.554,17.1346,17.3676,409600.0],["2018-08-08",17.3809,17.5407,17.2544,17.3476,311500.0],["2018-08-09",17.3609,17.5607,17.3609,17.4209,289500.0],["2018-08-10",17.4275,17.6072,17.2944,17.3143,359400.0],["2018-08-13",17.3876,17.4209,17.1746,17.3143,290200.0],["2018-08-14",17.301,17.7204,17.301,17.6272,577900.0],["2018-08-15",17.6272,17.8469,17.6072,17.787,286800.0],["2018-08-16",17.787,17.9667,17.7803,17.9467,369000.0],["2018-08-17",17.9534,18.1398,17.8802,18.1065,257400.0],["2018-08-20",18.1997,18.2929,18.1132,18.1331,326800.0],["2018-08-21",18.0932,18.1931,17.9268,17.9933,444300.0],["2018-08-22",17.9601,18.02,17.7803,17.9534,349000.0],["2018-08-23",17.9667,18.0466,17.7737,17.7737,322300.0],["2018-08-24",17.7737,17.98,17.7404,17.9268,301800.0],["2018-08-27",17.9068,18.0533,17.8535,17.9135,377700.0],["2018-08-28",17.9201,18.0466,17.8602,18.0133,263100.0],["2018-08-29",18.0399,18.1331,17.9867,18.02,399700.0],["2018-08-30",18.0333,18.0466,17.8868,17.9534,292500.0],["2018-08-31",17.9268,18.0533,17.8402,17.9334,608300.0],["2018-09-04",17.8935,18.0533,17.7204,17.8536,342800.0],["2018-09-05",17.787,17.9201,17.6672,17.8336,458100.0],["2018-09-06",17.8536,17.9534,17.747,17.8402,407000.0],["2018-09-07",17.7537,17.8003,17.5407,17.6206,378100.0],["2018-09-10",17.7004,17.787,17.5407,17.6472,298400.0],["2018-09-11",17.6073,17.6871,17.534,17.6006,250300.0],["2018-09-12",17.6006,17.6738,17.4808,17.6073,204300.0],["2018-09-13",17.6538,17.7337,17.5606,17.5673,410400.0],["2018-09-14",17.5207,17.5207,17.2877,17.4874,327400.0],["2018-09-17",17.4342,17.4941,17.3077,17.4142,380100.0],["2018-09-18",17.4275,17.4808,17.2345,17.4009,362400.0],["2018-09-19",17.4009,17.4009,16.9216,16.9882,390700.0],["2018-09-20",17.0148,17.301,16.9083,17.2944,279000.0],["2018-09-21",17.2078,17.2411,17.0814,17.1013,1636000.0],["2018-09-24",17.0614,17.088,16.7818,16.8151,402300.0],["2018-09-25",16.8351,17.1679,16.8351,17.1413,390200.0],["2018-09-26",17.108,17.1346,16.6487,16.662,385800.0],["2018-09-27",16.7596,17.0423,16.699,17.0288,545000.0],["2018-09-28",17.0221,17.298,16.948,17.2913,679700.0],["2018-10-01",17.3048,17.3048,17.0288,17.0355,301900.0],["2018-10-02",17.0557,17.0557,16.9346,16.9817,282000.0],["2018-10-03",17.0153,17.15,16.8,16.8538,268400.0],["2018-10-04",16.7529,16.8538,16.5442,16.7932,316100.0],["2018-10-05",16.8134,16.9952,16.8,16.8,390500.0],["2018-10-08",16.8605,17.2576,16.8605,17.2375,256700.0],["2018-10-09",17.224,17.4798,17.1971,17.3788,337600.0],["2018-10-10",17.3586,17.6548,17.1163,17.123,600400.0],["2018-10-11",17.123,17.1903,16.8134,16.9077,449400.0],["2018-10-12",17.0625,17.1028,16.6317,16.7259,250100.0],["2018-10-15",16.7394,16.9346,16.699,16.8269,270200.0],["2018-10-16",16.8875,17.4528,16.7663,17.4125,438000.0],["2018-10-17",17.4125,17.5067,17.2442,17.4596,408200.0],["2018-10-18",17.4528,17.648,17.3048,17.3317,203200.0],["2018-10-19",17.3384,17.4259,17.1903,17.3721,172400.0],["2018-10-22",17.4192,17.6009,17.2846,17.3182,767300.0],["2018-10-23",17.2105,17.5,17.0759,17.3586,386700.0],["2018-10-24",17.3586,17.7961,17.3586,17.6884,285000.0],["2018-10-25",17.675,18.0452,17.4528,18.0115,298600.0],["2018-10-26",17.9442,17.9778,17.3519,17.5875,334300.0],["2018-10-29",17.7625,17.9509,17.574,17.823,240100.0],["2018-10-30",17.3855,18.2471,17.3855,18.1259,343700.0],["2018-10-31",18.2,18.2134,17.3788,17.5538,527100.0],["2018-11-01",17.5134,17.6615,17.4192,17.6077,477600.0],["2018-11-02",17.6413,17.6413,17.1432,17.4798,349700.0],["2018-11-05",17.5134,17.823,17.4865,17.7019,288600.0],["2018-11-06",17.6952,17.8567,17.6077,17.8365,233200.0],["2018-11-07",17.9105,18.3278,17.85,18.2673,288400.0],["2018-11-08",18.2269,18.3413,18.0721,18.2807,209900.0],["2018-11-09",18.2605,18.3413,18.0923,18.1865,194100.0],["2018-11-12",18.2067,18.3682,18.1461,18.2134,196300.0],["2018-11-13",18.3009,18.3144,17.9711,18.1932,258400.0],["2018-11-14",18.2538,18.3952,17.9644,17.9644,423500.0],["2018-11-15",17.924,17.9778,17.7019,17.8634,472900.0],["2018-11-16",17.7153,18.1259,17.7153,18.1192,500200.0],["2018-11-19",18.1461,18.3211,17.8903,18.0519,163100.0],["2018-11-20",18.0048,18.1865,17.9375,18.1394,259700.0],["2018-11-21",18.0855,18.3009,18.0384,18.0519,286100.0],["2018-11-23",18.0384,18.2942,17.9105,18.2202,100100.0],["2018-11-26",18.2875,18.3413,17.9711,18.0519,182900.0],["2018-11-27",18.0519,18.2673,18.0048,18.1461,214900.0],["2018-11-28",18.1461,18.449,18.0115,18.3884,267200.0],["2018-11-29",18.4153,18.6778,18.2673,18.6509,331400.0],["2018-11-30",18.6711,18.7317,18.3817,18.6711,792700.0],["2018-12-03",18.725,18.7923,18.375,18.7923,319400.0],["2018-12-04",18.7452,18.9,18.449,18.5163,375200.0],["2018-12-06",18.5028,19.1221,18.3884,19.1019,503800.0],["2018-12-07",19.149,19.2096,18.8461,19.0077,745700.0],["2018-12-10",19.0817,19.0817,18.375,18.6105,460600.0],["2018-12-11",18.7182,18.8932,18.624,18.6846,465200.0],["2018-12-12",18.8461,19.0413,18.4288,18.4826,417200.0],["2018-12-13",18.4894,18.7317,18.4894,18.5298,334700.0],["2018-12-14",18.4557,18.6577,18.375,18.4355,306000.0],["2018-12-17",18.4692,18.6038,17.8365,17.8634,457200.0],["2018-12-18",17.9913,18.4153,17.9509,18.2403,404200.0],["2018-12-19",18.2605,18.449,18.0519,18.1663,405900.0],["2018-12-20",18.1932,18.3346,17.8634,17.9577,288500.0],["2018-12-21",18.0317,18.2605,17.5269,17.7221,799400.0],["2018-12-24",17.6548,17.7759,16.9817,17.0557,202600.0],["2018-12-26",17.1028,17.6144,16.8269,17.5942,383500.0],["2018-12-27",17.4327,17.4529,16.8605,17.4529,660700.0],["2018-12-28",17.5067,17.7557,17.2644,17.5202,397000.0],["2018-12-31",17.5875,17.6413,17.2105,17.6346,322700.0],["2019-01-02",17.4932,17.4932,16.8875,17.0625,432100.0],["2019-01-03",17.0747,17.4492,16.9998,17.2177,422400.0],["2019-01-04",17.2653,17.5853,17.136,17.2177,546000.0],["2019-01-07",17.2994,17.347,17.136,17.2449,636100.0],["2019-01-08",17.279,17.7011,17.2517,17.5989,374900.0],["2019-01-09",17.6602,17.7147,17.313,17.5921,266100.0],["2019-01-10",17.5377,17.8236,17.4015,17.7215,298800.0],["2019-01-11",17.667,17.9189,17.6398,17.9121,182600.0],["2019-01-14",17.9189,17.9325,17.6126,17.7079,275700.0],["2019-01-15",17.7487,18.0551,17.7487,18.0483,241100.0],["2019-01-16",18.0142,18.1708,17.9938,18.1232,226700.0],["2019-01-17",18.0347,18.1844,17.9462,18.1095,316000.0],["2019-01-18",18.1232,18.13,17.8917,18.0006,264800.0],["2019-01-22",17.953,18.164,17.953,18.1572,285900.0],["2019-01-23",18.1368,18.2729,18.0415,18.1027,192100.0],["2019-01-24",18.1096,18.3274,17.9666,18.2798,248700.0],["2019-01-25",18.3342,18.45,18.2117,18.4431,289900.0],["2019-01-28",18.3683,18.6678,18.3546,18.661,371600.0],["2019-01-29",18.6474,18.8857,18.5589,18.8312,195000.0],["2019-01-30",18.8244,19.0218,18.7904,18.9469,219000.0],["2019-01-31",18.9265,19.2397,18.7904,19.2261,447600.0],["2019-02-01",19.2533,19.3146,18.5793,18.9333,504500.0],["2019-02-04",18.9265,19.1376,18.7904,19.1035,220400.0],["2019-02-05",19.1512,19.2465,18.9469,19.2329,293700.0],["2019-02-06",19.2057,19.2669,19.0354,19.124,145900.0],["2019-02-07",19.1103,19.3418,19.0354,19.2942,351500.0],["2019-02-08",19.2669,19.4507,19.2125,19.3622,218200.0],["2019-02-11",19.3827,19.5256,19.2942,19.4507,376700.0],["2019-02-12",19.478,19.478,19.1784,19.1852,251900.0],["2019-02-13",19.1512,19.2057,18.9674,19.1171,490700.0],["2019-02-14",19.1171,19.2601,18.7904,19.1035,271800.0],["2019-02-15",19.158,19.158,18.9333,18.9674,259100.0],["2019-02-19",18.8584,18.9946,18.7972,18.8176,203900.0],["2019-02-20",18.8448,18.9061,18.6338,18.7972,418700.0],["2019-02-21",18.7155,18.8244,18.5997,18.7155,496100.0],["2019-02-22",18.7495,19.1852,18.7359,18.9674,481800.0],["2019-02-25",18.9946,19.1035,18.7563,18.7972,195600.0],["2019-02-26",18.8312,18.9129,18.6133,18.695,145100.0],["2019-02-27",18.6202,18.695,18.3614,18.6133,181800.0],["2019-02-28",18.6202,18.804,18.4704,18.6474,283800.0],["2019-03-01",18.6202,18.8652,18.2185,18.804,523200.0],["2019-03-04",18.8108,19.0627,18.7359,19.0354,648400.0],["2019-03-05",18.9878,19.2329,18.9129,19.0491,309800.0],["2019-03-06",19.0491,19.2057,19.0082,19.1035,383800.0],["2019-03-07",19.124,19.2805,18.981,19.0082,301800.0],["2019-03-08",19.0014,19.2193,19.0014,19.1988,306900.0],["2019-03-11",19.2805,19.5665,19.2125,19.5256,449300.0],["2019-03-12",19.5324,19.7163,19.4848,19.689,248100.0],["2019-03-13",19.7299,19.9273,19.7095,19.7639,225700.0],["2019-03-14",19.8252,19.8524,19.689,19.7775,308100.0],["2019-03-15",19.7707,19.7707,19.3759,19.3827,671900.0],["2019-03-18",19.4371,19.6005,19.1784,19.301,470200.0],["2019-03-19",19.2942,19.4235,19.2261,19.2669,224100.0],["2019-03-20",19.2465,19.512,19.1171,19.2873,289600.0],["2019-03-21",19.2805,19.9001,19.2805,19.8865,229500.0],["2019-03-22",19.8865,20.1111,19.7094,19.7094,291500.0],["2019-03-25",19.7299,19.9614,19.6141,19.832,269500.0],["2019-03-26",19.8933,20.0771,19.8252,20.0226,197200.0],["2019-03-27",20.0022,20.1588,19.8729,20.1111,211600.0],["2019-03-28",20.1648,20.3641,20.0823,20.3504,211800.0],["2019-03-29",20.3848,20.3848,20.0754,20.3504,348500.0],["2019-04-01",20.3435,20.3504,19.9448,20.1648,1865500.0],["2019-04-02",20.1854,20.5223,19.8966,20.3985,378800.0],["2019-04-03",20.4535,20.4535,20.1166,20.1716,188900.0],["2019-04-04",20.1441,20.1441,19.9104,20.041,280000.0],["2019-04-05",20.0341,20.261,20.0341,20.261,288300.0],["2019-04-08",20.206,20.206,19.9173,20.0479,295000.0],["2019-04-09",20.041,20.1029,19.8072,19.8072,356400.0],["2019-04-10",19.8554,20.1716,19.8554,20.1166,378000.0],["2019-04-11",20.1304,20.1304,19.8966,20.0135,151500.0],["2019-04-12",20.0066,20.0066,19.8141,19.876,186300.0],["2019-04-15",19.8691,19.986,19.7798,19.9173,266400.0],["2019-04-16",19.931,19.9585,19.1679,19.2916,215700.0],["2019-04-17",19.3604,19.3604,18.8516,19.0372,370400.0],["2019-04-18",18.9822,19.381,18.9204,19.3741,275700.0],["2019-04-22",19.3879,19.3879,18.7829,19.0854,253000.0],["2019-04-23",18.9822,19.4704,18.9066,19.4635,453900.0],["2019-04-24",19.2847,19.7316,19.1472,19.3329,497800.0],["2019-04-25",19.3122,19.4085,19.0579,19.3741,537200.0],["2019-04-26",19.4979,19.546,19.3054,19.4497,282400.0],["2019-04-29",19.436,19.5666,19.3054,19.381,338900.0],["2019-04-30",19.4085,19.6285,19.2504,19.5529,451500.0],["2019-05-01",19.5322,19.7041,19.3466,19.4566,853900.0],["2019-05-02",19.4635,19.6422,19.3397,19.6354,407700.0],["2019-05-03",19.6697,19.8073,19.5322,19.7866,274900.0],["2019-05-06",19.7041,19.9104,19.6354,19.9104,455100.0],["2019-05-07",19.8897,19.9241,19.381,19.5529,379700.0],["2019-05-08",19.5872,19.7798,19.5597,19.6422,424800.0],["2019-05-09",19.6422,19.7179,19.4085,19.6972,267000.0],["2019-05-10",19.6354,19.8691,19.546,19.8279,258300.0],["2019-05-13",19.6766,20.0479,19.6079,20.0204,332400.0],["2019-05-14",20.0616,20.0823,19.8348,19.9448,368800.0],["2019-05-15",19.7385,19.9791,19.3672,19.9035,286600.0],["2019-05-16",19.9035,20.0754,19.876,20.0616,253400.0],["2019-05-17",19.9241,20.096,19.8829,20.096,223900.0],["2019-05-20",20.0548,20.0548,19.7522,19.9035,273700.0],["2019-05-21",19.9654,20.0823,19.9173,20.0754,199800.0],["2019-05-22",20.1029,20.1029,19.9035,20.0548,276400.0],["2019-05-23",19.9791,20.1304,19.931,20.0616,387400.0],["2019-05-24",20.151,20.2473,19.9241,20.0685,302300.0],["2019-05-28",20.1304,20.2404,19.9172,19.931,405400.0],["2019-05-29",19.8622,19.8622,19.546,19.6835,225300.0],["2019-05-30",19.7247,19.8623,19.6491,19.766,216800.0],["2019-05-31",19.6629,19.9379,19.601,19.7729,283500.0],["2019-06-03",19.8485,19.8829,19.436,19.5254,720200.0],["2019-06-04",19.5391,19.711,19.1197,19.381,1174100.0],["2019-06-05",19.4497,19.7935,19.3191,19.7866,776100.0],["2019-06-06",19.821,19.8485,19.491,19.6698,567100.0],["2019-06-07",19.7385,19.7729,19.4497,19.4566,838800.0],["2019-06-10",19.436,19.4704,19.0647,19.1954,606400.0],["2019-06-11",19.271,19.271,18.8104,19.1266,1095300.0],["2019-06-12",19.1679,19.4566,19.1679,19.4016,437400.0],["2019-06-13",19.4291,19.5735,19.3741,19.5185,494000.0],["2019-06-14",19.5116,19.6766,19.4635,19.6147,316600.0],["2019-06-17",19.6079,19.8141,19.4566,19.7591,633300.0],["2019-06-18",19.8623,19.986,19.5322,19.6766,260600.0],["2019-06-19",19.6216,19.8141,19.4772,19.7729,235200.0],["2019-06-20",19.8073,19.8623,19.6972,19.7316,320000.0],["2019-06-21",19.6697,19.6972,19.4704,19.4704,587600.0],["2019-06-24",19.5529,19.5529,19.2366,19.3604,361800.0],["2019-06-25",19.4154,19.5666,19.3122,19.3741,542600.0],["2019-06-26",19.3672,19.3672,18.6522,18.7691,681900.0],["2019-06-27",18.858,19.0179,18.8233,18.8719,397600.0],["2019-06-28",18.8928,19.3027,18.8928,18.9901,1773600.0],["2019-07-01",19.0596,19.0804,18.5176,18.8094,465100.0],["2019-07-02",18.865,19.2333,18.8441,19.2124,281400.0],["2019-07-03",19.2611,19.4348,19.2541,19.4209,99400.0],["2019-07-05",19.3097,19.4,19.0109,19.4,517600.0],["2019-07-08",19.3722,19.4417,19.2541,19.3653,222600.0],["2019-07-09",19.3653,19.4556,19.3236,19.3792,498800.0],["2019-07-10",19.4348,19.5598,19.2333,19.5043,271600.0],["2019-07-11",19.4626,19.5181,19.2888,19.3444,880700.0],["2019-07-12",19.3722,19.3861,19.1568,19.2749,244300.0],["2019-07-15",19.3097,19.3861,19.1985,19.2055,239200.0],["2019-07-16",19.1568,19.1846,18.9206,19.0109,571000.0],["2019-07-17",19.0109,19.129,18.7608,18.9345,729400.0],["2019-07-18",18.9206,19.004,18.8094,18.9692,288800.0],["2019-07-19",18.9136,19.0457,18.5523,18.5662,298800.0],["2019-07-22",18.5732,18.6565,18.3925,18.594,248200.0],["2019-07-23",18.6149,18.7747,18.4689,18.7747,220500.0],["2019-07-24",18.7816,18.9553,18.5523,18.9067,512800.0],["2019-07-25",18.9414,18.9414,18.6774,18.6774,453600.0],["2019-07-26",18.7886,18.9206,18.733,18.7955,330300.0],["2019-07-29",18.8025,18.9901,18.7955,18.8303,210300.0],["2019-07-30",18.7469,19.0526,18.6913,18.7121,476600.0],["2019-07-31",18.3925,18.9414,18.2257,18.7191,882500.0],["2019-08-01",18.8789,19.0318,18.6913,18.7886,470500.0],["2019-08-02",18.8511,19.0318,18.7538,18.8303,551100.0],["2019-08-05",18.7608,18.8094,18.3647,18.6565,369600.0],["2019-08-06",18.6496,18.9414,18.5732,18.8789,318100.0],["2019-08-07",18.8511,19.1499,18.6426,19.0943,324300.0],["2019-08-08",19.129,19.3375,19.004,19.2888,287300.0],["2019-08-09",19.2472,19.3027,19.0734,19.2402,314000.0],["2019-08-12",19.1985,19.268,19.0734,19.136,184000.0],["2019-08-13",19.1499,19.3305,19.1082,19.2541,250900.0],["2019-08-14",19.2819,19.4139,19.0179,19.1151,430300.0],["2019-08-15",19.136,19.4139,19.1012,19.3444,401800.0],["2019-08-16",19.3514,19.5112,19.3236,19.4487,311000.0],["2019-08-19",19.5112,19.6293,19.3722,19.5946,140500.0],["2019-08-20",19.6015,19.6224,19.2958,19.3027,172900.0],["2019-08-21",19.3722,19.4417,19.2819,19.3861,160200.0],["2019-08-22",19.407,19.6432,19.3861,19.5598,330500.0],["2019-08-23",19.5251,19.81,19.3305,19.3792,614200.0],["2019-08-26",19.5043,19.6015,19.3305,19.5043,219500.0],["2019-08-27",19.5529,19.6293,19.3375,19.3444,358100.0],["2019-08-28",19.3236,19.4765,19.2958,19.4556,280600.0],["2019-08-29",19.5459,19.8795,19.4973,19.8447,381300.0],["2019-08-30",19.8795,19.9212,19.5946,19.7961,411600.0],["2019-09-03",19.7544,20.0115,19.7544,19.9976,248700.0],["2019-09-04",20.0671,20.3103,19.9976,20.2964,239300.0],["2019-09-05",20.2686,20.2686,19.9073,20.0045,488700.0],["2019-09-06",20.081,20.1921,20.0115,20.1366,325000.0],["2019-09-09",20.1157,20.1366,19.9559,20.1018,276500.0],["2019-09-10",20.0184,20.0184,19.7613,19.9212,282200.0],["2019-09-11",19.8795,19.9837,19.7822,19.8656,317100.0],["2019-09-12",19.9628,20.0184,19.7196,19.8934,245200.0],["2019-09-13",19.8864,20.0184,19.539,19.6363,246100.0],["2019-09-16",19.6363,19.7891,19.6224,19.7266,202900.0],["2019-09-17",19.7752,19.9976,19.7544,19.9767,232700.0],["2019-09-18",20.081,20.0879,19.5251,19.7752,320700.0],["2019-09-19",19.8934,19.9628,19.7822,19.7961,179500.0],["2019-09-20",19.7891,19.8656,19.6293,19.8169,703600.0],["2019-09-23",19.8169,19.8725,19.5876,19.6293,232900.0],["2019-09-24",19.6849,19.7474,19.4278,19.4973,288700.0],["2019-09-25",19.5251,19.7127,19.5251,19.6015,284000.0],["2019-09-26",19.6844,19.923,19.5791,19.916,324300.0],["2019-09-27",19.9511,19.9511,19.5369,19.6633,183600.0],["2019-09-30",19.6563,20.0354,19.6563,19.8528,402200.0],["2019-10-01",19.8739,19.9932,19.6773,19.6773,236100.0],["2019-10-02",19.6703,19.9511,19.6703,19.9301,550000.0],["2019-10-03",19.9371,20.3302,19.916,20.1477,267400.0],["2019-10-04",20.1828,20.3232,20.0845,20.3232,224700.0],["2019-10-07",20.2811,20.4145,20.1617,20.3583,254200.0],["2019-10-08",20.2741,20.4004,19.9652,20.3092,382800.0],["2019-10-09",20.4285,20.5478,20.3092,20.3232,200400.0],["2019-10-10",20.3723,20.3723,20.1056,20.1477,252900.0],["2019-10-11",20.1758,20.2319,19.9792,20.0143,333400.0],["2019-10-14",20.0213,20.0213,19.8388,19.8809,154100.0],["2019-10-15",19.895,19.9652,19.6282,19.7686,317500.0],["2019-10-16",19.7195,19.7335,19.565,19.6422,285400.0],["2019-10-17",19.6633,19.8528,19.6633,19.7616,262000.0],["2019-10-18",19.7265,19.8809,19.6001,19.7967,433400.0],["2019-10-21",19.8669,19.9932,19.7967,19.902,428000.0],["2019-10-22",19.9511,20.0985,19.7826,19.8528,264900.0],["2019-10-23",19.916,20.0073,19.7265,19.9581,268400.0],["2019-10-24",20.0354,20.0634,19.7756,20.0073,335800.0],["2019-10-25",20.0073,20.0073,19.7546,19.8248,416100.0],["2019-10-28",19.8248,20.0564,19.7616,19.8809,235000.0],["2019-10-29",19.8388,20.1758,19.7897,19.9441,431200.0],["2019-10-30",19.902,20.1968,19.7756,20.1547,281200.0],["2019-10-31",20.1828,20.26,20.0354,20.1126,422200.0],["2019-11-01",20.1196,20.1828,19.902,20.0494,336100.0],["2019-11-04",20.0915,20.0915,19.895,19.9862,347000.0],["2019-11-05",19.9932,19.9932,19.0947,19.2561,618200.0],["2019-11-06",19.3263,19.4106,19.1368,19.2842,280200.0],["2019-11-07",19.3123,19.3544,18.7507,19.1087,372600.0],["2019-11-08",19.0526,19.221,18.8911,19.0315,322500.0],["2019-11-11",19.0596,19.1368,18.87,19.0947,325600.0],["2019-11-12",19.1228,19.2421,18.8911,18.9262,256800.0],["2019-11-13",18.9122,19.2281,18.9122,19.1438,195800.0],["2019-11-14",19.1298,19.4106,19.1298,19.4106,395800.0],["2019-11-15",19.4667,19.565,19.3895,19.5159,534700.0],["2019-11-18",19.558,19.7546,19.5369,19.6142,358400.0],["2019-11-19",19.6914,19.7054,19.5299,19.6352,428500.0],["2019-11-20",19.7195,19.8599,19.6212,19.6844,409400.0],["2019-11-21",19.6633,19.6984,19.4527,19.5229,226600.0],["2019-11-22",19.6212,19.6212,19.2281,19.4387,236300.0],["2019-11-25",19.544,19.6142,19.4738,19.4808,309100.0],["2019-11-26",19.5089,19.6352,19.4878,19.6071,501400.0],["2019-11-27",19.6212,19.8809,19.5229,19.8248,205500.0],["2019-11-29",19.8107,19.9652,19.7897,19.8809,238200.0],["2019-12-02",19.8739,19.8739,19.4457,19.6282,451900.0],["2019-12-03",19.6142,19.7756,19.572,19.6703,462700.0],["2019-12-04",19.6844,19.895,19.5931,19.6703,312200.0],["2019-12-05",19.6633,19.6633,19.5159,19.6142,268200.0],["2019-12-06",19.6844,19.7826,19.5791,19.6773,354700.0],["2019-12-09",19.7195,19.7195,19.4948,19.6071,290100.0],["2019-12-10",19.6212,19.6984,19.4878,19.572,513500.0],["2019-12-11",19.572,19.6071,19.2281,19.3053,459900.0],["2019-12-12",19.3614,19.3895,18.7718,18.8911,610000.0],["2019-12-13",18.9122,19.0596,18.8209,19.0455,652900.0],["2019-12-16",19.0455,19.2491,18.9964,19.221,618700.0],["2019-12-17",19.193,19.2702,18.9543,18.9964,294100.0],["2019-12-18",18.8911,19.1859,18.849,19.1228,469500.0],["2019-12-19",19.0385,19.3053,19.0034,19.2561,287200.0],["2019-12-20",19.3053,19.4667,19.2561,19.4316,1194700.0],["2019-12-23",19.4527,19.4527,19.0526,19.1368,245900.0],["2019-12-24",19.1087,19.3334,19.0666,19.2772,117500.0],["2019-12-26",19.2983,19.3474,19.1719,19.2912,142900.0],["2019-12-27",19.4106,19.4457,19.2702,19.4106,183600.0],["2019-12-30",19.3614,19.4738,19.3334,19.4316,534000.0],["2019-12-31",19.4316,19.8177,19.4316,19.7897,571700.0],["2020-01-02",19.7648,19.779,19.1687,19.3674,312200.0],["2020-01-03",19.2751,19.6513,19.2326,19.5519,366700.0],["2020-01-06",19.481,19.6584,19.4597,19.4951,211200.0],["2020-01-07",19.3745,19.5519,19.1829,19.2822,615100.0],["2020-01-08",19.3745,19.4313,19.2326,19.3035,258500.0],["2020-01-09",19.2751,19.481,19.1829,19.4668,448200.0],["2020-01-10",19.4668,19.5661,19.339,19.5661,355800.0],["2020-01-13",19.5306,19.85,19.4951,19.8287,282300.0],["2020-01-14",19.8074,19.8074,19.5945,19.7222,204600.0],["2020-01-15",19.7719,20.1481,19.7719,20.0629,324800.0],["2020-01-16",20.1268,20.4319,20.0842,20.2687,306500.0],["2020-01-17",20.3468,20.3752,20.1835,20.29,272900.0],["2020-01-21",20.2758,20.6165,20.2048,20.5952,296200.0],["2020-01-22",20.6306,20.7087,20.4745,20.6306,185800.0],["2020-01-23",20.6661,20.9145,20.581,20.9003,323900.0],["2020-01-24",21.1132,21.1629,20.8506,21.0777,487900.0],["2020-01-27",21.0777,21.5745,21.0777,21.3687,1117500.0],["2020-01-28",21.4255,21.5816,21.2907,21.39,522400.0],["2020-01-29",21.3971,21.7378,21.3119,21.6455,809800.0],["2020-01-30",21.6029,21.7661,21.4255,21.5674,438300.0],["2020-01-31",21.5319,21.6668,21.3261,21.4965,559800.0],["2020-02-03",21.5107,21.6384,21.4184,21.5603,415600.0],["2020-02-04",21.5745,21.8584,21.5107,21.7165,472700.0],["2020-02-05",21.8087,21.901,21.6171,21.8016,382300.0],["2020-02-06",21.8513,22.0003,21.8087,21.9294,445800.0],["2020-02-07",21.9507,22.1494,21.8939,21.9507,341900.0],["2020-02-10",22.0429,22.27,21.9649,22.2203,400500.0],["2020-02-11",22.2913,22.3978,22.0003,22.0997,332400.0],["2020-02-12",22.1139,22.27,21.8655,21.9294,419400.0],["2020-02-13",22.0926,22.71,22.0926,22.6391,652200.0],["2020-02-14",22.6958,22.7668,22.5965,22.7242,625900.0],["2020-02-18",22.7455,22.9087,22.6462,22.8662,425600.0],["2020-02-19",22.852,22.852,22.2984,22.4829,408700.0],["2020-02-20",22.4616,22.93,22.3978,22.9229,512800.0],["2020-02-21",23.0152,23.0649,22.8023,23.0649,536300.0],["2020-02-24",22.8378,23.0436,22.6746,22.7668,367700.0],["2020-02-25",22.7952,22.7952,22.1565,22.2274,381200.0],["2020-02-26",22.2771,22.4191,21.8016,21.8229,404200.0],["2020-02-27",21.5887,21.6952,20.7371,20.8223,2177200.0],["2020-02-28",20.4461,20.6448,20.1197,20.361,1067400.0],["2020-03-02",20.4674,21.0281,20.219,20.9571,647900.0],["2020-03-03",20.95,21.6242,20.8294,21.0707,850200.0],["2020-03-04",21.2978,21.9223,21.1842,21.8939,646400.0],["2020-03-05",21.5674,21.7023,21.1629,21.5816,848600.0],["2020-03-06",21.0919,21.3616,20.5455,21.2694,853400.0],["2020-03-09",20.3964,20.3964,19.5874,19.701,772900.0],["2020-03-10",20.141,20.6519,19.4171,20.6448,539800.0],["2020-03-11",20.1835,20.2332,18.0971,18.2319,1057600.0],["2020-03-12",16.6138,16.6919,14.8609,15.1377,1259200.0],["2020-03-13",15.8615,17.0609,15.5138,17.0609,1138000.0],["2020-03-16",14.9177,14.9248,10.1202,10.6098,1212700.0],["2020-03-17",10.7447,12.0221,10.2834,11.6176,1932600.0],["2020-03-18",10.7234,11.2273,10.2976,10.7305,907500.0],["2020-03-19",10.4324,11.0428,9.7724,10.1131,1190900.0],["2020-03-20",10.3331,11.0215,9.9924,10.2337,2030700.0],["2020-03-23",10.2053,10.3685,9.084,9.7795,857100.0],["2020-03-24",10.404,12.5473,10.404,12.0505,1278800.0],["2020-03-25",12.1712,14.8112,12.1073,14.2435,1331100.0],["2020-03-26",14.3712,15.0809,13.9738,14.9177,1613900.0],["2020-03-27",14.2718,14.7473,13.4486,13.7822,1769100.0],["2020-03-30",13.7713,13.8651,11.9616,13.2306,1131000.0],["2020-03-31",13.108,13.7569,12.8052,13.4901,1022800.0],["2020-04-01",12.7619,12.7619,11.3415,11.6227,1186900.0],["2020-04-02",11.3848,12.1923,10.9882,11.1829,721800.0],["2020-04-03",10.9954,11.4208,10.1086,10.3393,1149300.0],["2020-04-06",11.1469,12.077,11.0171,11.8823,902500.0],["2020-04-07",12.6249,13.3027,12.2644,12.56,905400.0],["2020-04-08",12.834,14.24,12.4591,13.93,659600.0],["2020-04-09",14.4779,15.8767,13.9732,15.408,937300.0],["2020-04-13",15.2927,15.6604,14.2544,14.6005,744700.0],["2020-04-14",15.6171,15.956,14.8745,15.2638,527400.0],["2020-04-15",14.6221,15.0187,14.2616,14.3554,1058800.0],["2020-04-16",14.3193,14.8601,13.2522,13.4469,943700.0],["2020-04-17",14.0309,14.6149,13.5839,14.0669,852200.0],["2020-04-20",13.5334,14.2905,13.3243,13.9083,601200.0],["2020-04-21",13.3387,14.2833,13.2955,14.1679,830200.0],["2020-04-22",14.5356,14.5356,13.7209,13.93,954600.0],["2020-04-23",13.9444,14.4058,13.6055,14.0021,687100.0],["2020-04-24",14.0742,14.3481,13.8074,14.1535,400700.0],["2020-04-27",14.4202,15.4297,14.4202,15.2278,841900.0],["2020-04-28",15.8406,16.3526,15.4513,16.0569,622300.0],["2020-04-29",16.8573,17.5783,16.4463,17.0592,723300.0],["2020-04-30",16.3309,16.5905,15.9272,16.1435,892700.0],["2020-05-01",15.5234,15.8551,15.1124,15.5306,456900.0],["2020-05-04",15.1124,15.4225,14.6293,15.2566,422500.0],["2020-05-05",15.6388,15.9704,15.1052,15.1196,405000.0],["2020-05-06",15.134,15.4946,14.9033,15.1485,937800.0],["2020-05-07",15.3071,15.6099,14.4419,15.2566,1200800.0],["2020-05-08",15.7253,15.9055,15.271,15.819,530800.0],["2020-05-11",15.5306,15.8046,14.8673,14.9682,610900.0],["2020-05-12",15.0547,15.3215,13.7353,13.7569,1129900.0],["2020-05-13",13.5478,13.6416,12.3654,12.4158,1120300.0],["2020-05-14",11.8751,13.4757,11.7813,13.3171,976000.0],["2020-05-15",13.2089,13.93,12.9278,13.8579,1541300.0],["2020-05-18",15.0331,16.1002,14.7014,15.9055,979000.0],["2020-05-19",15.7109,16.2228,15.2927,15.7541,459100.0],["2020-05-20",15.92,16.1939,15.6027,15.783,586900.0],["2020-05-21",15.6964,16.0569,15.4441,15.6243,340600.0],["2020-05-22",15.7181,15.7181,15.2278,15.3143,724000.0],["2020-05-26",16.266,16.3958,15.8479,16.0642,649100.0],["2020-05-27",16.6193,16.7203,15.9488,16.2372,564900.0],["2020-05-28",16.5112,16.5112,15.3648,15.4801,690400.0],["2020-05-29",15.2638,15.9127,15.0475,15.5883,936300.0],["2020-06-01",15.6892,16.2228,15.509,16.0065,445400.0],["2020-06-02",16.3309,16.3309,15.5955,15.7253,431200.0],["2020-06-03",16.1291,17.4846,16.1291,17.1529,618500.0],["2020-06-04",17.0159,17.9748,16.6914,17.5494,524100.0],["2020-06-05",18.8761,19.3376,18.1984,18.4291,1412700.0],["2020-06-08",19.1068,19.3087,18.2056,18.3065,1555200.0],["2020-06-09",17.4557,18.4651,17.2106,18.1118,692700.0],["2020-06-10",17.9604,18.0109,16.814,16.8573,778700.0],["2020-06-11",15.7397,15.9921,15.3576,15.4152,1022000.0],["2020-06-12",16.4391,16.9294,15.9921,16.6698,1821300.0],["2020-06-15",15.9127,17.8162,15.8911,17.672,1546500.0],["2020-06-16",18.5805,18.804,17.7153,18.2416,833800.0],["2020-06-17",18.3065,18.3426,17.8595,17.8739,662700.0],["2020-06-18",17.4773,18.0614,17.4197,17.7513,641000.0],["2020-06-19",18.0902,18.0974,16.9654,17.1024,3845600.0],["2020-06-22",17.0159,17.3836,16.54,16.9438,615500.0],["2020-06-23",17.2538,17.2755,16.6698,16.9798,909400.0],["2020-06-24",16.6626,16.8428,15.7613,16.7852,878000.0],["2020-06-25",16.6193,17.2466,16.4751,17.2394,875500.0],["2020-06-26",17.0159,17.2682,16.5689,16.9582,1186800.0],["2020-06-29",17.2102,17.6485,16.8158,17.6412,549900.0],["2020-06-30",17.5755,17.8823,17.4367,17.8238,674000.0],["2020-07-01",17.9261,18.2037,17.4732,17.7581,493200.0],["2020-07-02",18.2694,18.284,17.5097,17.6631,418300.0],["2020-07-06",18.211,18.211,17.6412,17.7654,347300.0],["2020-07-07",17.4586,17.4586,16.8669,16.9619,312500.0],["2020-07-08",16.8669,17.0057,16.2095,16.5966,686600.0],["2020-07-09",16.4797,16.6039,15.7712,16.2168,565200.0],["2020-07-10",16.3117,16.9253,16.3044,16.918,462100.0],["2020-07-13",17.2248,17.2833,16.4797,16.6404,591500.0],["2020-07-14",16.6258,16.8523,16.4944,16.7062,271400.0],["2020-07-15",17.2102,17.5024,17.0495,17.2394,481400.0],["2020-07-16",17.086,17.2102,16.8888,17.0568,203400.0],["2020-07-17",17.0568,17.2541,16.8012,17.2029,224800.0],["2020-07-20",17.0422,17.1445,16.3483,16.6624,336100.0],["2020-07-21",16.8669,17.108,16.6989,16.7646,189500.0],["2020-07-22",16.5674,17.3271,16.5674,17.2029,377300.0],["2020-07-23",17.0422,17.2906,16.6624,16.9765,349800.0],["2020-07-24",16.94,17.0495,16.5966,16.6843,241700.0],["2020-07-27",16.6112,17.1445,16.5017,17.0787,454500.0],["2020-07-28",16.9838,17.4951,16.9838,17.3782,440200.0],["2020-07-29",17.5536,17.8823,17.5097,17.8384,341900.0],["2020-07-30",17.4002,17.8604,17.2979,17.7727,271500.0],["2020-07-31",18.3498,18.4813,17.5974,18.4082,537400.0],["2020-08-03",18.4813,18.4813,17.9042,17.9407,282900.0],["2020-08-04",17.8823,18.3352,17.8823,18.0868,314100.0],["2020-08-05",18.2767,18.2767,17.9115,18.211,233000.0],["2020-08-06",18.0795,18.5689,18.0138,18.2329,320800.0],["2020-08-07",18.2329,18.5251,18.0941,18.5178,441700.0],["2020-08-10",18.6128,19.0584,18.4155,18.4959,412400.0],["2020-08-11",18.7369,18.9342,18.2621,18.3279,549600.0],["2020-08-12",18.5762,18.7954,18.4374,18.7589,382400.0],["2020-08-13",18.7004,18.7369,18.1014,18.1306,252300.0],["2020-08-14",18.043,18.4082,17.9261,18.1233,237800.0],["2020-08-17",18.1526,18.4667,18.0284,18.4594,303700.0],["2020-08-18",18.4301,18.4594,18.1087,18.3571,345300.0],["2020-08-19",18.4155,18.4448,17.685,17.9845,404800.0],["2020-08-20",17.7581,18.379,17.707,18.1964,501600.0],["2020-08-21",18.1452,18.379,17.8311,18.1452,414600.0],["2020-08-24",18.3206,18.3425,17.9699,18.3425,352400.0],["2020-08-25",18.4886,18.4959,18.0795,18.4447,919900.0],["2020-08-26",18.3498,18.5543,18.0649,18.5324,806300.0],["2020-08-27",18.6274,19.0291,18.5908,18.715,560100.0],["2020-08-28",18.8757,18.8757,18.3352,18.547,417600.0],["2020-08-31",18.5543,18.9634,18.4228,18.4447,473000.0],["2020-09-01",18.2987,18.6201,18.0284,18.5982,299900.0],["2020-09-02",18.6274,19.0437,18.5251,19.0291,369500.0],["2020-09-03",19.1168,19.3652,18.8538,19.1825,478700.0],["2020-09-04",19.1825,19.3798,18.7077,18.9488,260700.0],["2020-09-08",18.7662,19.146,18.6128,19.0511,515800.0],["2020-09-09",19.2775,19.4601,18.9926,19.2921,810100.0],["2020-09-10",19.2264,19.409,19.0364,19.1971,418100.0],["2020-09-11",19.2483,19.2483,18.3279,18.6274,535000.0],["2020-09-14",18.81,19.2264,18.6493,19.1533,393800.0],["2020-09-15",19.2629,19.4382,19.146,19.1898,190200.0],["2020-09-16",19.2994,19.5551,19.1168,19.3286,853000.0],["2020-09-17",19.0803,19.4528,18.9561,19.1898,924100.0],["2020-09-18",19.4236,19.4236,18.4813,18.6274,1414200.0],["2020-09-21",18.2913,18.3352,17.5755,17.6631,806800.0],["2020-09-22",17.8092,18.2767,17.7362,18.2183,820800.0],["2020-09-23",18.0576,18.3279,17.5316,17.5755,396500.0],["2020-09-24",17.5974,18.0576,17.4659,17.8311,1208800.0],["2020-09-25",17.8531,18.4594,17.7289,18.4521,314700.0],["2020-09-28",18.7589,19.1095,18.7589,19.0876,442500.0],["2020-09-29",19.0691,19.1134,18.6626,18.9508,396800.0],["2020-09-30",19.0026,19.446,18.633,18.9139,714400.0],["2020-10-01",18.9656,19.4387,18.803,19.4165,456200.0],["2020-10-02",19.18,20.1186,18.9508,20.0373,692800.0],["2020-10-05",20.3108,20.8356,19.9856,20.6065,674200.0],["2020-10-06",20.8134,21.1904,20.3256,20.7395,477400.0],["2020-10-07",20.9095,21.0573,20.3256,20.5178,737300.0],["2020-10-08",20.7912,21.1534,20.7469,20.9391,332000.0],["2020-10-09",21.1017,21.1903,20.636,20.7173,274700.0],["2020-10-12",20.7247,20.8134,20.503,20.7099,534400.0],["2020-10-13",20.6434,20.7691,20.2369,20.4365,345000.0],["2020-10-14",20.3773,20.5325,20.0078,20.1482,438600.0],["2020-10-15",19.9339,20.4143,19.9043,20.1408,394400.0],["2020-10-16",20.126,20.126,19.823,19.823,277300.0],["2020-10-19",19.8747,19.9634,19.616,19.7121,278500.0],["2020-10-20",19.8969,20.1926,19.8821,19.9708,167000.0],["2020-10-21",20.0078,20.0299,19.6973,19.9634,177800.0],["2020-10-22",20.0152,20.2812,19.956,20.1334,418700.0],["2020-10-23",20.296,20.3773,20.0521,20.1408,196100.0],["2020-10-26",19.9265,19.9339,19.3869,19.7121,238800.0],["2020-10-27",19.7934,19.8821,19.4091,19.483,297900.0],["2020-10-28",19.2169,19.3943,18.7069,18.8178,392300.0],["2020-10-29",18.6848,19.1282,18.3891,18.8474,667600.0],["2020-10-30",18.7808,19.0248,18.4556,18.7291,240500.0],["2020-11-02",18.9139,19.0247,18.6182,18.9434,423600.0],["2020-11-03",19.3573,19.3869,18.8548,19.0987,517900.0],["2020-11-04",18.973,19.4682,18.5517,19.2243,357800.0],["2020-11-05",19.2908,19.616,19.0543,19.1134,286500.0],["2020-11-06",19.1874,19.2465,18.4926,18.5961,356800.0],["2020-11-09",20.2517,21.7151,20.0521,20.1112,767000.0],["2020-11-10",20.1999,21.353,19.8378,21.3012,652800.0],["2020-11-11",21.4416,21.4416,20.5917,21.1608,388400.0],["2020-11-12",20.8799,20.9982,20.4438,20.8725,449300.0],["2020-11-13",21.109,21.3382,20.9169,21.3012,593900.0],["2020-11-16",21.959,22.3138,21.5451,21.9073,300900.0],["2020-11-17",21.6856,21.7669,21.1534,21.5673,328900.0],["2020-11-18",21.5451,21.8703,20.8799,20.8799,892200.0],["2020-11-19",20.7838,21.0277,20.5769,20.8504,305200.0],["2020-11-20",20.7912,20.939,20.6582,20.8504,474500.0],["2020-11-23",21.0795,21.4417,21.0351,21.0573,551900.0],["2020-11-24",21.4269,21.6634,21.1756,21.4343,374200.0],["2020-11-25",21.4047,21.5303,21.146,21.2051,282800.0],["2020-11-27",21.1386,21.3234,20.6951,20.8504,275700.0],["2020-11-30",20.7986,20.9464,20.6212,20.7025,426000.0],["2020-12-01",20.9538,21.1756,20.7617,20.9686,317000.0],["2020-12-02",20.9686,21.279,20.843,21.1017,364500.0],["2020-12-03",21.109,21.3603,20.9834,21.0647,639200.0],["2020-12-04",21.2199,21.5008,20.9021,20.976,677900.0],["2020-12-07",20.9021,21.0721,20.7469,20.9464,494200.0],["2020-12-08",20.8356,21.5747,20.8356,21.3973,349000.0],["2020-12-09",21.4934,22.0182,21.109,21.5229,608800.0],["2020-12-10",21.4121,21.6338,21.316,21.4047,586900.0],["2020-12-11",21.2569,21.6116,21.2569,21.4417,376000.0],["2020-12-14",21.6486,22.1438,21.5008,21.5821,621100.0],["2020-12-15",21.6929,22.0625,21.5229,22.0255,445000.0],["2020-12-16",22.0625,22.299,21.8556,22.0182,546500.0],["2020-12-17",22.2177,22.3877,21.8629,22.1364,555800.0],["2020-12-18",21.6264,22.2251,20.9982,21.0351,2069500.0],["2020-12-21",20.7321,21.1756,20.5251,21.1312,492200.0],["2020-12-22",21.1386,21.6929,20.9982,21.6708,341500.0],["2020-12-23",21.7299,21.9886,21.5821,21.619,349700.0],["2020-12-24",21.7077,21.9442,21.4417,21.8851,118500.0],["2020-12-28",21.9886,22.4764,21.8186,22.2325,934000.0],["2020-12-29",22.2842,22.4838,21.8629,22.0773,256900.0],["2020-12-30",22.0551,22.4616,22.0551,22.2103,522200.0],["2020-12-31",22.1715,22.2985,21.8876,22.2387,425800.0],["2021-01-04",22.1939,22.4105,21.1929,21.2601,548700.0],["2021-01-05",21.3273,21.7756,20.9912,21.0136,618000.0],["2021-01-06",21.1555,21.3199,20.4235,20.9613,1225900.0],["2021-01-07",20.9464,21.0435,20.3786,20.5953,756500.0],["2021-01-08",20.4758,20.8044,20.2741,20.6849,1012600.0],["2021-01-11",20.5729,21.0211,20.5355,20.7073,475800.0],["2021-01-12",20.6326,20.8642,20.3488,20.5729,604200.0],["2021-01-13",20.5355,20.8866,20.5206,20.7297,292900.0],["2021-01-14",20.8717,21.036,20.6999,20.7297,271200.0],["2021-01-15",20.5953,20.8717,20.3936,20.6849,412000.0],["2021-01-19",20.7746,20.7746,20.4757,20.6251,398500.0],["2021-01-20",20.5803,21.163,20.4235,20.7447,981500.0],["2021-01-21",20.7447,20.7746,20.3263,20.4907,584500.0],["2021-01-22",20.3039,20.4907,20.0574,20.3936,1149900.0],["2021-01-25",20.2591,20.5878,19.9379,20.3189,1353200.0],["2021-01-26",20.4982,20.8941,20.2367,20.3114,605500.0],["2021-01-27",19.9603,20.1247,19.2805,19.3403,911400.0],["2021-01-28",19.4747,20.4982,19.3627,20.1844,1185400.0],["2021-01-29",19.9977,20.4683,19.527,19.6914,572400.0],["2021-02-01",19.7362,20.543,19.5345,20.4459,626600.0],["2021-02-02",20.5729,20.8343,20.2143,20.4608,506300.0],["2021-02-03",20.3039,20.7596,20.2516,20.6177,591900.0],["2021-02-04",20.5953,20.8717,20.4683,20.6476,546300.0],["2021-02-05",20.8119,20.9987,20.3861,20.6924,374700.0],["2021-02-08",20.6924,20.7596,20.4235,20.6849,366000.0],["2021-02-09",20.7148,21.0584,20.5355,20.7148,430700.0],["2021-02-10",20.8269,21.2377,20.7148,20.8269,313200.0],["2021-02-11",20.8642,21.1481,20.6924,20.7521,296500.0],["2021-02-12",20.6999,20.8343,20.5131,20.7148,350200.0],["2021-02-16",20.6625,20.7596,20.3712,20.528,483900.0],["2021-02-17",20.4907,20.8567,20.4235,20.8418,439000.0],["2021-02-18",20.6924,21.2676,19.9528,19.9528,642100.0],["2021-02-19",19.9005,20.6774,19.8408,20.4309,683300.0],["2021-02-22",20.528,20.8866,20.4309,20.7746,460400.0],["2021-02-23",20.8567,21.0285,20.5355,20.7521,588300.0],["2021-02-24",20.8268,21.036,20.5579,20.8119,435800.0],["2021-02-25",20.7671,21.0808,20.5206,20.6177,608500.0],["2021-02-26",20.7297,20.8418,20.2143,20.2367,603400.0],["2021-03-01",20.6326,20.9015,20.0948,20.3488,380800.0],["2021-03-02",20.3338,20.3936,19.9603,20.2516,513400.0],["2021-03-03",20.3263,20.5878,20.1471,20.3263,308500.0],["2021-03-04",20.3786,20.655,19.6391,19.8856,592100.0],["2021-03-05",20.1172,20.543,19.5943,20.5056,451800.0],["2021-03-08",20.543,20.8567,20.2591,20.3039,499100.0],["2021-03-09",20.3562,20.4907,20.1396,20.162,726000.0],["2021-03-10",20.2068,20.5131,20.0201,20.3712,362600.0],["2021-03-11",20.5878,20.909,20.4235,20.7671,447600.0],["2021-03-12",20.9389,21.3946,20.7297,21.3647,394500.0],["2021-03-15",21.3273,21.8503,21.1705,21.8503,389900.0],["2021-03-16",21.8428,21.8428,21.4469,21.4693,377400.0],["2021-03-17",21.4543,21.5813,21.2078,21.4319,352900.0],["2021-03-18",21.2452,21.4095,20.7447,20.7746,481600.0],["2021-03-19",20.6326,20.9837,20.4011,20.4982,1093200.0],["2021-03-22",20.4982,20.6401,20.2292,20.4459,277000.0],["2021-03-23",20.2965,20.7223,20.2367,20.3338,452500.0],["2021-03-24",20.4683,20.9165,20.0873,20.1097,407900.0],["2021-03-25",20.035,20.7895,19.796,20.543,652700.0],["2021-03-26",20.7521,21.1481,20.3189,21.1032,317400.0],["2021-03-29",21.0883,21.2751,20.7297,20.782,424100.0],["2021-03-30",20.8107,20.9468,20.5538,20.7276,322200.0],["2021-03-31",20.7503,21.0374,20.6521,20.705,613900.0],["2021-04-01",20.841,21.3926,20.7881,21.3775,349000.0],["2021-04-05",21.5966,21.7402,21.0752,21.2792,377300.0],["2021-04-06",21.2566,21.453,21.1886,21.4153,406900.0],["2021-04-07",21.3775,21.4908,21.0979,21.2641,239200.0],["2021-04-08",21.3095,21.3624,21.1357,21.2339,179100.0],["2021-04-09",21.2188,21.4153,21.1508,21.2944,231100.0],["2021-04-12",21.2944,21.4379,21.0526,21.3548,361300.0],["2021-04-13",21.3548,21.4304,21.1357,21.4153,314300.0],["2021-04-14",21.4153,21.5513,21.1583,21.2112,184900.0],["2021-04-15",21.3926,21.7931,21.1583,21.6571,188700.0],["2021-04-16",21.7704,21.7704,21.4455,21.5588,225600.0],["2021-04-19",21.4304,21.6571,21.2037,21.6344,271300.0],["2021-04-20",21.6117,22.0425,21.4002,21.7704,454300.0],["2021-04-21",21.7931,22.05,21.6344,21.8762,324900.0],["2021-04-22",21.9216,22.3145,21.8762,22.2087,401300.0],["2021-04-23",22.2918,22.3069,22.0878,22.186,325000.0],["2021-04-26",22.3598,22.5487,22.2692,22.3372,290700.0],["2021-04-27",22.2918,22.6621,22.1634,22.5865,404800.0],["2021-04-28",21.1659,22.0198,21.1206,21.4757,1770300.0],["2021-04-29",21.7553,22.1331,21.3775,21.5966,803000.0],["2021-04-30",21.3926,21.846,21.3321,21.8158,412000.0],["2021-05-03",21.8007,21.914,21.4606,21.7553,745400.0],["2021-05-04",21.7326,21.9744,21.4682,21.7478,427500.0],["2021-05-05",21.7402,21.7931,20.7352,20.9619,775800.0],["2021-05-06",21.0526,21.1432,20.7881,20.977,366300.0],["2021-05-07",20.7881,21.1508,20.7503,20.8561,936200.0],["2021-05-10",20.977,21.0979,20.7805,20.8258,630000.0],["2021-05-11",20.5387,20.5538,19.9417,20.1911,588200.0],["2021-05-12",20.1835,20.3422,19.3221,19.4657,760000.0],["2021-05-13",19.443,20.3196,19.4279,20.1231,971800.0],["2021-05-14",20.2062,20.6596,20.176,20.6294,419800.0],["2021-05-17",20.5009,20.6369,20.3422,20.5916,243300.0],["2021-05-18",20.5765,20.7125,20.4027,20.5614,333000.0],["2021-05-19",20.3347,20.7125,20.0929,20.7125,413800.0],["2021-05-20",20.6596,20.9014,20.584,20.8334,278200.0],["2021-05-21",20.8787,20.9392,20.7201,20.7881,227700.0],["2021-05-24",20.8939,21.1508,20.8032,21.0148,439900.0],["2021-05-25",21.045,21.113,20.8712,20.8787,256000.0],["2021-05-26",20.909,21.3246,20.8863,21.2944,333100.0],["2021-05-27",21.4153,21.4304,20.9997,21.0072,453800.0],["2021-05-28",21.0299,21.0903,20.7881,20.977,523800.0],["2021-06-01",21.0601,21.4833,20.9392,21.4304,613200.0],["2021-06-02",21.5664,21.8007,21.4379,21.6042,328700.0],["2021-06-03",21.6042,21.6042,21.1583,21.3019,475300.0],["2021-06-04",21.3321,21.4304,21.1886,21.3019,302700.0],["2021-06-07",21.4984,21.8535,21.4757,21.71,228200.0],["2021-06-08",21.7251,22.0425,21.6193,21.8838,275200.0],["2021-06-09",22.0198,22.1029,21.9216,21.9216,204600.0],["2021-06-10",21.9216,21.9593,21.7553,21.8838,422900.0],["2021-06-11",21.8762,21.8762,21.574,21.6269,258700.0],["2021-06-14",21.574,21.9216,21.574,21.8838,242500.0],["2021-06-15",21.8913,21.9291,21.6722,21.7553,247300.0],["2021-06-16",21.7855,21.914,21.642,21.6722,412800.0],["2021-06-17",21.6646,21.8007,21.5059,21.7704,485300.0],["2021-06-18",21.5891,21.7478,21.3548,21.5891,784900.0],["2021-06-21",21.7553,21.9593,21.5286,21.9442,479100.0],["2021-06-22",21.9442,22.0727,21.7478,21.9367,402600.0],["2021-06-23",21.9593,22.0425,21.8384,21.9367,485300.0],["2021-06-24",21.9744,22.05,21.7326,21.8535,519800.0],["2021-06-25",21.9064,21.9064,21.0374,21.2188,4131800.0],["2021-06-28",21.3321,21.4002,20.9845,21.1206,446800.0],["2021-06-29",21.2031,21.4553,20.9814,21.0655,384700.0],["2021-06-30",21.119,21.2872,20.9585,21.1037,376000.0],["2021-07-01",21.1496,21.4095,21.0273,21.226,229900.0],["2021-07-02",21.3025,21.4783,21.2031,21.3025,299200.0],["2021-07-06",21.3331,21.7305,21.0732,21.677,482600.0],["2021-07-07",21.6694,21.7764,21.4706,21.5853,348200.0],["2021-07-08",21.4171,21.5624,21.1496,21.4554,328900.0],["2021-07-09",21.6082,22.0363,21.5776,22.021,747100.0],["2021-07-12",21.9598,22.2961,21.9216,22.2808,498200.0],["2021-07-13",22.128,22.2808,21.8528,21.8605,904700.0],["2021-07-14",21.8528,21.998,21.6999,21.8987,299600.0],["2021-07-15",21.8299,21.9751,21.7076,21.9216,252900.0],["2021-07-16",22.0363,22.2579,21.8222,21.998,285800.0],["2021-07-19",21.677,21.8146,21.2643,21.463,619100.0],["2021-07-20",21.6311,22.4108,21.6311,22.1815,405500.0],["2021-07-21",22.2197,22.5254,22.0668,22.128,401500.0],["2021-07-22",21.9751,22.0668,21.8146,21.9675,195200.0],["2021-07-23",21.9751,22.3038,21.8987,22.235,279800.0],["2021-07-26",22.3267,22.4949,21.9828,22.1203,213000.0],["2021-07-27",22.0057,22.2044,21.9827,22.1815,178500.0],["2021-07-28",22.1738,22.2732,21.8375,21.9675,267300.0],["2021-07-29",22.128,22.2885,22.0668,22.0974,170600.0],["2021-07-30",22.1356,22.5407,21.9063,21.9445,319100.0],["2021-08-02",22.1127,22.5102,21.8834,21.9292,243100.0],["2021-08-03",22.0668,22.0668,21.6311,21.8299,291800.0],["2021-08-04",21.6847,21.9369,21.5471,21.5776,304700.0],["2021-08-05",22.6095,22.6095,21.8222,22.2426,326200.0],["2021-08-06",22.3344,22.4337,21.8146,21.9292,239900.0],["2021-08-09",21.8452,21.8681,21.57,21.6235,136000.0],["2021-08-10",21.5165,21.5165,21.0044,21.0273,258500.0],["2021-08-11",21.1267,21.1725,20.9585,21.0502,238400.0],["2021-08-12",21.0197,21.0961,20.798,20.905,303300.0],["2021-08-13",20.7827,20.9891,20.7751,20.9279,216300.0],["2021-08-16",20.905,21.1496,20.7751,20.8209,245900.0],["2021-08-17",20.6834,20.8133,20.4311,20.798,313000.0],["2021-08-18",20.6451,20.9432,20.4999,20.8592,368400.0],["2021-08-19",20.7369,20.9967,20.5611,20.8821,393300.0],["2021-08-20",20.8897,21.2566,20.7292,21.1114,727100.0],["2021-08-23",21.0961,21.1496,20.798,20.9279,211300.0],["2021-08-24",20.9356,21.0044,20.6451,20.7521,239400.0],["2021-08-25",20.7216,21.1649,20.6451,20.9815,206500.0],["2021-08-26",20.9279,21.3101,20.7216,20.9891,255500.0],["2021-08-27",21.1267,21.4936,21.0273,21.3942,288500.0],["2021-08-30",21.5089,21.7229,21.2872,21.6923,364200.0],["2021-08-31",21.7382,21.8834,21.6159,21.8681,546300.0],["2021-09-01",21.9904,22.105,21.8528,21.9904,276700.0],["2021-09-02",22.0668,22.0668,21.8681,21.9751,262500.0],["2021-09-03",21.9522,22.1815,21.8146,22.1662,362800.0],["2021-09-07",22.1356,22.2044,21.5012,21.5089,319400.0],["2021-09-08",21.463,21.7687,21.3254,21.4859,815100.0],["2021-09-09",21.4018,21.5241,20.8209,20.8209,426300.0],["2021-09-10",20.905,20.9127,20.3776,20.3853,389700.0],["2021-09-13",20.4388,20.7904,20.4158,20.6757,275700.0],["2021-09-14",20.8744,20.8897,20.4693,20.7674,376200.0],["2021-09-15",20.7216,20.8897,20.5458,20.8668,406000.0],["2021-09-16",20.8974,21.1725,20.8056,21.035,435300.0],["2021-09-17",21.1037,21.1267,20.6375,20.8592,1485300.0],["2021-09-20",20.7445,20.9738,20.6528,20.8897,665000.0],["2021-09-21",20.9356,21.0579,20.7598,20.7904,338700.0],["2021-09-22",20.8592,21.1343,20.7751,21.0273,420900.0],["2021-09-23",21.1114,21.2108,20.8362,20.9585,373000.0],["2021-09-24",20.8439,21.119,20.8286,20.9891,629400.0],["2021-09-27",21.0885,21.2795,20.6986,20.7216,325200.0],["2021-09-28",20.5687,20.9738,20.37,20.8668,348900.0],["2021-09-29",20.9585,21.249,20.8821,21.0655,218900.0],["2021-09-30",21.1725,21.2184,20.5228,20.5305,415400.0],["2021-10-01",20.6222,21.0579,20.5763,20.8744,476300.0],["2021-10-04",20.7904,21.0197,20.6222,20.7292,333000.0],["2021-10-05",20.798,20.9585,20.6222,20.9127,438700.0],["2021-10-06",20.7023,21.174,20.6482,21.1586,275500.0],["2021-10-07",21.205,21.3364,20.942,21.0426,351800.0],["2021-10-08",20.9343,21.1586,20.9111,21.0348,271300.0],["2021-10-11",21.0271,21.4602,21.0116,21.437,143800.0],["2021-10-12",21.4834,21.7386,21.3055,21.6226,234700.0],["2021-10-13",21.638,22.0093,21.4988,22.0015,285600.0],["2021-10-14",22.1098,22.1949,21.901,22.1794,180000.0],["2021-10-15",22.3805,22.5274,22.133,22.2413,350000.0],["2021-10-18",22.1949,22.365,22.0325,22.1175,253200.0],["2021-10-19",22.1639,22.1949,21.9165,22.0479,334800.0],["2021-10-20",22.1253,22.5042,22.0634,22.4655,284300.0],["2021-10-21",22.4037,22.5583,22.3031,22.4501,308200.0],["2021-10-22",22.5042,22.6125,22.3186,22.4733,216400.0],["2021-10-25",22.4655,22.7053,22.2722,22.6511,200800.0],["2021-10-26",22.6434,23.1151,22.6279,22.9682,318900.0],["2021-10-27",22.8986,23.2775,22.6202,22.7594,289800.0],["2021-10-28",22.8831,22.9605,22.4733,22.6125,283700.0],["2021-10-29",22.6357,22.7439,22.3573,22.4269,401500.0],["2021-11-01",22.4887,22.5738,22.0247,22.4887,440800.0],["2021-11-02",22.6125,22.7053,22.3109,22.3186,397700.0],["2021-11-03",22.3341,22.7594,22.3186,22.3882,766000.0],["2021-11-04",22.5197,22.5738,22.1098,22.2877,379200.0],["2021-11-05",22.5274,23.0378,22.5274,22.8677,415500.0],["2021-11-08",22.9759,22.9759,22.4269,22.7749,671300.0],["2021-11-09",22.7981,22.829,22.5583,22.6434,475500.0],["2021-11-10",22.713,22.7749,22.3031,22.3573,393300.0],["2021-11-11",22.3263,22.3263,22.133,22.2799,299500.0],["2021-11-12",22.3341,22.4269,21.9474,21.9706,245200.0],["2021-11-15",22.0247,22.133,21.9087,22.1175,307000.0],["2021-11-16",22.2103,22.2103,21.8701,21.9629,316500.0],["2021-11-17",21.8778,21.9861,21.4834,21.6922,323800.0],["2021-11-18",21.6303,21.8933,21.5762,21.7927,544600.0],["2021-11-19",21.7309,21.9319,21.5762,21.8391,766200.0],["2021-11-22",21.8391,22.0943,21.8005,21.8391,335700.0],["2021-11-23",21.8778,22.0402,21.669,21.7772,287800.0],["2021-11-24",21.6999,22.0325,21.6148,21.9242,574800.0],["2021-11-26",21.4524,21.4679,20.857,21.0348,258500.0],["2021-11-29",21.2514,21.2668,20.9498,21.0348,292000.0],["2021-11-30",20.857,21.1972,20.7642,20.8956,586100.0],["2021-12-01",21.1895,21.5298,20.6018,20.6095,344900.0],["2021-12-02",20.7255,21.4679,20.6946,21.2514,280000.0],["2021-12-03",21.2978,21.4215,20.973,21.1663,1091700.0],["2021-12-06",21.4447,22.0557,21.4447,21.8623,361800.0],["2021-12-07",22.0015,22.0789,21.6071,21.6999,796600.0],["2021-12-08",21.8005,22.4655,21.5684,22.3495,1176100.0],["2021-12-09",22.1871,22.1871,21.8778,21.9087,391100.0],["2021-12-10",21.9242,21.9783,21.6226,21.7541,311000.0],["2021-12-13",21.6149,22.0402,21.6149,21.9319,379500.0],["2021-12-14",21.9242,22.0479,21.6535,21.7695,815200.0],["2021-12-15",21.8159,22.1021,21.6148,22.0247,678000.0],["2021-12-16",22.0479,22.1175,21.669,21.8082,581200.0],["2021-12-17",21.6922,21.9861,21.6149,21.7927,1533900.0],["2021-12-20",21.5143,21.5452,21.0812,21.4524,331300.0],["2021-12-21",21.5298,22.0711,21.5298,22.0402,294500.0],["2021-12-22",22.1098,22.2567,22.0634,22.2181,229700.0],["2021-12-23",22.3959,22.4269,22.0943,22.1717,200900.0],["2021-12-27",22.2413,22.6202,22.133,22.6047,225100.0],["2021-12-28",22.5351,22.7207,22.5042,22.5893,237800.0],["2021-12-29",22.7285,22.9914,22.4423,22.9605,381600.0],["2021-12-30",23.0069,23.2698,22.9759,23.0146,353400.0],["2021-12-31",23.0873,23.2125,22.9309,23.0013,281500.0],["2022-01-03",23.1499,23.2125,22.6181,22.9153,422300.0],["2022-01-04",23.0639,23.3141,23.0639,23.0951,314300.0],["2022-01-05",23.1499,23.2985,22.6103,22.6103,586500.0],["2022-01-06",22.7119,22.9231,22.4929,22.5477,495100.0],["2022-01-07",22.4226,22.5868,22.227,22.2661,1083400.0],["2022-01-10",22.0784,22.2036,21.8438,22.0784,393300.0],["2022-01-11",22.1566,22.2036,21.8203,22.0393,383800.0],["2022-01-12",21.9689,22.2192,21.8516,21.8673,241400.0],["2022-01-13",22.008,22.2583,21.9611,22.1332,211900.0],["2022-01-14",21.9611,22.1175,21.6639,21.9376,207200.0],["2022-01-18",21.7812,21.8986,21.5779,21.7343,327400.0],["2022-01-19",21.7265,22.0628,21.3824,21.4293,304200.0],["2022-01-20",21.4371,21.6717,21.007,21.0852,405400.0],["2022-01-21",21.1399,21.4528,21.0304,21.1321,427300.0],["2022-01-24",20.9209,21.1868,20.3969,21.1086,623000.0],["2022-01-25",20.8114,21.4293,20.6159,21.2807,467800.0],["2022-01-26",21.3902,21.6952,20.7098,20.8818,303300.0],["2022-01-27",20.8818,21.2729,20.436,20.6237,351300.0],["2022-01-28",20.4751,21.1243,20.3187,21.1086,302400.0],["2022-01-31",20.9444,21.2103,20.8975,21.1712,576900.0],["2022-02-01",21.2181,21.3511,20.9991,21.1243,295600.0],["2022-02-02",21.1086,21.2416,20.9913,21.093,815600.0],["2022-02-03",20.9131,20.9679,20.6863,20.702,405200.0],["2022-02-04",20.5455,20.7567,20.2249,20.4986,318500.0],["2022-02-07",20.4439,20.5142,20.2718,20.3109,295500.0],["2022-02-08",20.3265,20.3813,20.1388,20.1858,236200.0],["2022-02-09",20.2953,20.4595,20.2562,20.4439,337800.0],["2022-02-10",20.1858,20.5142,19.9746,20.0215,770300.0],["2022-02-11",20.1701,20.3969,20.0294,20.2171,375500.0],["2022-02-14",20.3109,20.483,20.0997,20.2953,481200.0],["2022-02-15",20.4673,20.6237,20.3265,20.436,265800.0],["2022-02-16",20.483,20.6628,20.4048,20.5925,430900.0],["2022-02-17",20.9053,20.9053,20.3813,20.655,554800.0],["2022-02-18",20.7254,20.9209,20.436,20.5377,427400.0],["2022-02-22",20.4908,20.6159,20.2092,20.4439,552300.0],["2022-02-23",20.6316,20.8584,20.3813,20.4126,508200.0],["2022-02-24",20.1779,20.6394,20.0841,20.5534,785000.0],["2022-02-25",20.6707,21.0148,20.4751,20.8975,425200.0],["2022-02-28",20.8114,20.9444,20.3891,20.6316,839000.0],["2022-03-01",20.5455,20.6941,20.1467,20.3422,443200.0],["2022-03-02",20.5299,20.7254,20.2953,20.6707,293600.0],["2022-03-03",20.6707,20.9366,20.4908,20.9288,405900.0],["2022-03-04",20.8818,21.3589,20.7723,21.3354,562500.0],["2022-03-07",21.4293,21.4371,20.6237,20.6785,576500.0],["2022-03-08",20.6159,20.9757,20.483,20.6394,568700.0],["2022-03-09",20.96,21.0461,20.6707,20.6941,421100.0],["2022-03-10",20.3969,21.1243,20.3344,21.0617,503100.0],["2022-03-11",21.179,21.3198,21.0617,21.1165,330100.0],["2022-03-14",21.2572,21.2572,20.6628,20.8036,278700.0],["2022-03-15",20.9209,21.0539,20.7254,20.8193,574100.0],["2022-03-16",20.8662,20.9835,20.3422,20.7645,362000.0],["2022-03-17",20.6003,20.9209,20.5377,20.6863,761200.0],["2022-03-18",20.8427,20.8427,20.5221,20.8114,964800.0],["2022-03-21",20.7332,20.9835,20.5377,20.6472,197400.0],["2022-03-22",20.7489,20.9288,20.655,20.7254,451600.0],["2022-03-23",20.6394,20.7723,20.4282,20.4908,243700.0],["2022-03-24",20.4751,20.5925,20.3735,20.5925,329100.0],["2022-03-25",20.702,20.7645,20.6316,20.7567,364900.0],["2022-03-28",20.7958,20.8584,20.6707,20.7802,366800.0],["2022-03-29",20.9991,21.4215,20.8818,21.3198,690400.0],["2022-03-30",21.4964,21.5755,21.1401,21.1955,274000.0],["2022-03-31",21.2509,21.6785,21.2509,21.4093,1155000.0],["2022-04-01",21.5201,21.9714,21.5122,21.9239,819500.0],["2022-04-04",21.9793,21.9793,21.5914,21.7893,729700.0],["2022-04-05",21.7101,21.9793,21.4726,21.7181,1153900.0],["2022-04-06",21.7101,22.0743,21.6151,21.9318,1330000.0],["2022-04-07",21.9318,22.0031,21.7101,21.9239,1174100.0],["2022-04-08",21.9239,22.1852,21.821,22.0585,845200.0],["2022-04-11",22.0585,22.3198,21.8843,22.2802,1031200.0],["2022-04-12",22.3277,22.6603,22.304,22.4702,1265900.0],["2022-04-13",22.5019,22.779,22.4544,22.779,810000.0],["2022-04-14",22.8424,23.0165,22.7632,22.969,560500.0],["2022-04-18",22.9611,23.2858,22.9136,23.1512,807400.0],["2022-04-19",23.2066,23.4916,23.1907,23.3649,736100.0],["2022-04-20",23.4995,23.7371,23.4283,23.5312,889100.0],["2022-04-21",23.6658,23.7925,23.4916,23.6262,942000.0],["2022-04-22",23.6262,23.8558,23.4599,23.5391,1002800.0],["2022-04-25",23.4837,23.6025,22.9532,23.3333,714300.0],["2022-04-26",23.2778,23.3491,22.6207,22.7394,1086800.0],["2022-04-27",23.167,23.167,22.2248,22.2406,1073500.0],["2022-04-28",22.2565,22.9057,22.1298,22.874,660100.0],["2022-04-29",22.7949,22.8424,21.7022,21.7418,923500.0],["2022-05-02",21.7735,21.9556,20.6492,21.0134,498200.0],["2022-05-03",20.9896,21.5518,20.9501,21.4172,560300.0],["2022-05-04",21.3301,21.8606,21.3063,21.821,325300.0],["2022-05-05",21.631,21.8052,21.1797,21.3459,312600.0],["2022-05-06",21.1876,21.2905,20.7284,21.0134,330100.0],["2022-05-09",20.8234,20.9342,20.3246,20.3721,482100.0],["2022-05-10",20.5146,20.665,19.897,20.0791,672900.0],["2022-05-11",20.1662,20.4829,19.8733,20.0158,369300.0],["2022-05-12",20.0554,20.5858,19.8891,20.5304,522500.0],["2022-05-13",20.6967,21.0609,20.4987,20.9896,600600.0],["2022-05-16",20.9105,21.2034,20.7838,21.1401,327900.0],["2022-05-17",21.3301,21.5676,21.1005,21.5439,321800.0],["2022-05-18",21.3301,21.3776,20.8709,20.9659,520100.0],["2022-05-19",20.7442,21.0055,20.5779,20.7125,427800.0],["2022-05-20",20.9817,21.0213,20.5542,20.9025,293800.0],["2022-05-23",21.0213,21.0213,20.6333,20.8392,390500.0],["2022-05-24",20.7284,21.2113,20.4829,21.148,528400.0],["2022-05-25",21.1638,21.536,21.1559,21.4409,300400.0],["2022-05-26",21.6151,21.6626,21.433,21.4409,365600.0],["2022-05-27",21.6785,21.9714,21.5122,21.8447,343000.0],["2022-05-31",21.7893,21.9398,21.5755,21.8289,602900.0],["2022-06-01",21.7497,21.9081,21.4014,21.726,390000.0],["2022-06-02",21.7735,21.9873,21.4014,21.9714,255500.0],["2022-06-03",21.821,21.9635,21.6468,21.7339,216800.0],["2022-06-06",21.9793,22.106,21.6864,21.7893,448300.0],["2022-06-07",21.7497,22.0189,21.6389,21.9873,522400.0],["2022-06-08",21.7814,21.8131,21.4489,21.6151,357600.0],["2022-06-09",21.5993,21.6468,21.1559,21.2272,603500.0],["2022-06-10",21.1084,21.2272,20.7917,21.1084,441600.0],["2022-06-13",20.6809,20.7917,19.8574,19.9445,517400.0],["2022-06-14",19.8653,20.0079,19.1923,19.517,884000.0],["2022-06-15",19.6436,20.6492,19.5249,20.2612,600500.0],["2022-06-16",19.9841,20.1266,19.7387,20.087,460400.0],["2022-06-17",20.3008,20.7759,20.2375,20.3562,1028200.0],["2022-06-21",20.4275,20.9105,20.4196,20.4433,523100.0],["2022-06-22",20.3246,20.9184,20.2533,20.6254,399200.0],["2022-06-23",20.4987,21.1717,20.4987,21.0847,414700.0],["2022-06-24",21.2192,21.5755,21.1876,21.4251,705700.0],["2022-06-27",21.5518,21.726,21.3776,21.5043,265700.0],["2022-06-28",21.6468,21.8052,21.3697,21.4409,367400.0],["2022-06-29",21.1868,21.4273,21.1868,21.4033,375500.0],["2022-06-30",21.3151,21.5796,21.0986,21.3151,439400.0],["2022-07-01",21.1868,21.9003,21.1868,21.8361,298200.0],["2022-07-05",21.5476,21.8602,21.3872,21.8281,512300.0],["2022-07-06",21.8361,21.9724,21.5796,21.6598,554400.0],["2022-07-07",21.8442,21.9163,21.6277,21.772,240300.0],["2022-07-08",21.9003,21.9884,21.6678,21.9323,287700.0],["2022-07-11",21.9404,22.1247,21.8121,22.0125,293900.0],["2022-07-12",22.0125,22.237,21.5716,21.772,329400.0],["2022-07-13",21.7079,21.764,21.5796,21.6598,265200.0],["2022-07-14",21.2429,22.0285,21.2429,22.0045,326900.0],["2022-07-15",22.4374,22.6859,22.1408,22.3812,467300.0],["2022-07-18",22.2931,22.5736,21.9484,22.0526,302900.0],["2022-07-19",22.2129,22.4293,22.1087,22.4213,350600.0],["2022-07-20",22.4053,22.5897,22.2209,22.3572,335700.0],["2022-07-21",22.2931,22.3412,22.0365,22.3412,326200.0],["2022-07-22",22.4774,22.6217,22.3492,22.5496,400900.0],["2022-07-25",22.766,22.8622,22.4935,22.742,506600.0],["2022-07-26",22.7179,23.0787,22.7179,22.9744,283700.0],["2022-07-27",22.8542,23.1508,22.0205,22.9825,332400.0],["2022-07-28",23.2229,23.4634,23.0466,23.4474,193300.0],["2022-07-29",23.4714,23.5997,23.3432,23.4314,305100.0],["2022-08-01",23.1107,23.2791,22.9825,23.0706,496200.0],["2022-08-02",22.8542,23.2069,22.7259,22.8702,1377400.0],["2022-08-03",23.0225,23.2229,22.5897,22.5897,397900.0],["2022-08-04",22.5897,22.8141,22.5095,22.8061,269400.0],["2022-08-05",22.7981,22.9424,22.5255,22.9263,217300.0],["2022-08-08",23.1107,23.2871,23.0466,23.1829,389200.0],["2022-08-09",23.1909,23.3432,23.0626,23.231,475900.0],["2022-08-10",23.4795,23.5436,23.3191,23.3833,453400.0],["2022-08-11",23.5115,23.5276,23.2149,23.239,296100.0],["2022-08-12",23.3352,23.4955,23.2871,23.3272,327100.0],["2022-08-15",23.4073,23.4394,23.2791,23.3512,243400.0],["2022-08-16",23.255,23.3512,23.0065,23.1187,643900.0],["2022-08-17",22.8943,23.239,22.742,23.0065,373400.0],["2022-08-18",23.0626,23.1348,22.8542,22.9103,192000.0],["2022-08-19",22.8462,22.9023,22.7259,22.8302,336700.0],["2022-08-22",22.6698,22.734,22.4614,22.5816,388400.0],["2022-08-23",22.5656,22.5656,22.1969,22.4774,383500.0],["2022-08-24",22.5175,22.5816,22.3732,22.4133,211500.0],["2022-08-25",22.4053,22.6458,22.3652,22.6297,194500.0],["2022-08-26",22.5816,22.6538,22.2049,22.3171,244800.0],["2022-08-29",22.1969,22.4774,22.0446,22.1969,202500.0],["2022-08-30",22.253,22.253,21.7399,21.7961,380600.0],["2022-08-31",21.9083,22.0125,21.5235,21.5556,340300.0],["2022-09-01",21.4674,21.4834,21.299,21.4113,201600.0],["2022-09-02",21.6117,21.8442,21.0666,21.1548,204100.0],["2022-09-06",21.1548,21.283,20.9784,21.2349,256500.0],["2022-09-07",21.2991,21.6117,21.0826,21.5075,408100.0],["2022-09-08",21.3792,21.4754,21.2029,21.3391,320700.0],["2022-09-09",21.3712,21.5235,21.2349,21.3472,261100.0],["2022-09-12",21.4995,21.756,21.4433,21.6999,257200.0],["2022-09-13",21.4273,21.6357,21.0506,21.1387,308900.0],["2022-09-14",21.1788,21.1868,20.8822,21.0425,251000.0],["2022-09-15",21.0025,21.4353,21.0025,21.0746,456300.0],["2022-09-16",21.0345,21.4914,20.8742,21.4514,694500.0],["2022-09-19",21.3151,21.5556,21.251,21.5476,348500.0],["2022-09-20",21.3151,21.3872,21.0826,21.2109,294700.0],["2022-09-21",21.4914,22.0446,21.4914,21.5636,1025400.0],["2022-09-22",21.4995,21.4995,20.6257,20.7299,394400.0],["2022-09-23",20.5776,20.9303,20.4814,20.6497,526400.0],["2022-09-26",20.6578,20.6578,19.7199,20.0966,428100.0],["2022-09-27",20.257,20.297,19.5435,19.5676,325400.0],["2022-09-28",19.8321,20.2089,19.5836,20.0565,408200.0],["2022-09-29",19.8559,19.9452,18.9622,19.2303,360300.0],["2022-09-30",19.4009,19.8396,19.2465,19.6528,658800.0],["2022-10-03",19.9452,19.9777,19.4984,19.539,448600.0],["2022-10-04",19.734,20.1402,19.7178,19.8965,545800.0],["2022-10-05",19.7015,19.7746,19.1328,19.5147,255300.0],["2022-10-06",19.4334,19.5878,19.0434,19.1003,288500.0],["2022-10-07",18.9541,19.0678,18.556,18.7428,417700.0],["2022-10-10",18.7266,18.9378,18.5154,18.5235,251700.0],["2022-10-11",18.5154,19.2059,18.4179,19.1328,773800.0],["2022-10-12",19.2465,19.539,19.0516,19.2709,838700.0],["2022-10-13",19.0922,19.5796,18.7672,19.4172,604800.0],["2022-10-14",19.6284,19.8234,18.7753,18.9053,428900.0],["2022-10-17",19.1978,19.8071,19.1978,19.3603,532800.0],["2022-10-18",19.5959,19.8396,19.5147,19.7259,340200.0],["2022-10-19",19.539,19.7259,19.1897,19.3603,402100.0],["2022-10-20",19.4253,19.5309,19.0922,19.1978,362100.0],["2022-10-21",19.3684,19.3684,19.0109,19.2628,296600.0],["2022-10-24",19.4497,19.6609,19.2628,19.3928,321400.0],["2022-10-25",19.4659,20.0834,19.4497,19.8802,483100.0],["2022-10-26",20.0346,20.0996,19.8153,19.8396,268500.0],["2022-10-27",20.0752,20.4814,19.9615,20.2133,249900.0],["2022-10-28",20.2377,20.6521,20.1808,20.6196,344500.0],["2022-10-31",20.4733,20.8308,20.3758,20.8145,458800.0],["2022-11-01",20.8633,20.9527,20.7008,20.8877,349100.0],["2022-11-02",21.1151,21.3345,20.6033,20.7821,748400.0],["2022-11-03",20.5952,21.1964,20.4002,21.0989,386100.0],["2022-11-04",21.0745,21.5539,21.0745,21.5376,358700.0],["2022-11-07",21.7488,21.9032,21.4401,21.5539,422900.0],["2022-11-08",21.5457,21.7895,21.3508,21.5782,663900.0],["2022-11-09",21.4564,21.7245,21.2451,21.4239,656600.0],["2022-11-10",22.0901,22.5775,21.9844,22.2282,695800.0],["2022-11-11",22.1794,22.1794,21.757,21.8707,495700.0],["2022-11-14",21.8301,22.2526,21.6676,21.9763,428100.0],["2022-11-15",22.2526,22.2607,21.8545,21.9276,502600.0],["2022-11-16",21.9276,22.1063,21.7001,21.7245,561800.0],["2022-11-17",21.4726,21.9032,21.3751,21.7245,1776900.0],["2022-11-18",21.9845,22.1713,21.9032,22.0169,379800.0],["2022-11-21",21.8626,22.1794,21.8057,22.0819,468500.0],["2022-11-22",22.1551,22.2363,21.9113,21.9195,453500.0],["2022-11-23",21.8138,22.0332,21.5295,21.7488,684300.0],["2022-11-25",21.7732,22.0332,21.627,22.0332,477000.0],["2022-11-28",21.9276,22.0738,21.5782,21.6107,759600.0],["2022-11-29",21.6757,21.7488,21.5214,21.6757,460100.0],["2022-11-30",21.627,22.0576,21.2451,22.0494,886500.0],["2022-12-01",22.2363,22.3257,21.6676,21.8707,413600.0],["2022-12-02",21.6757,22.0332,21.6514,21.9113,320300.0],["2022-12-05",21.7651,21.9195,21.7326,21.8138,389200.0],["2022-12-06",21.7895,21.9357,21.6838,21.8463,426500.0],["2022-12-07",21.8707,22.1632,21.5864,21.7732,1617200.0],["2022-12-08",21.7488,22.0494,21.6676,21.7407,507600.0],["2022-12-09",21.7082,21.9195,21.7001,21.8707,222900.0],["2022-12-12",21.8951,21.9682,21.7651,21.8788,398400.0],["2022-12-13",22.3419,22.4394,21.8301,21.9113,432200.0],["2022-12-14",22.0332,22.1551,21.7813,21.9195,397500.0],["2022-12-15",21.7488,21.9032,21.627,21.7407,598400.0],["2022-12-16",21.4239,21.6351,20.977,21.1883,1856700.0],["2022-12-19",21.1883,21.3426,21.042,21.1395,517400.0],["2022-12-20",21.4157,21.7245,21.0583,21.5132,437400.0],["2022-12-21",21.6351,22.0169,21.5945,21.6432,348100.0],["2022-12-22",21.5295,21.6351,21.2858,21.5376,349500.0],["2022-12-23",21.4482,21.7895,21.4482,21.7407,209400.0],["2022-12-27",21.7651,21.8707,21.3345,21.5132,329300.0],["2022-12-28",21.5376,21.6107,21.0502,21.1151,295900.0],["2022-12-29",21.4444,21.4856,21.1728,21.3045,277900.0],["2022-12-30",21.2469,21.3786,21.1234,21.3456,317800.0],["2023-01-03",21.5103,21.7325,21.3127,21.5679,335000.0],["2023-01-04",21.7737,22.2676,21.7408,21.9713,857100.0],["2023-01-05",21.889,21.889,21.5103,21.7408,369200.0],["2023-01-06",21.8066,22.1441,21.8066,22.0454,219900.0],["2023-01-09",21.996,22.4652,21.9548,22.3746,369000.0],["2023-01-10",22.3417,22.5064,22.2676,22.4817,630300.0],["2023-01-11",22.5804,22.9591,22.564,22.885,349300.0],["2023-01-12",23.0497,23.4119,22.9344,23.3625,402700.0],["2023-01-13",23.1402,23.3213,22.9674,23.239,274600.0],["2023-01-17",23.3625,23.5436,23.2802,23.4283,216300.0],["2023-01-18",23.4366,23.5601,22.9591,23.0167,267200.0],["2023-01-19",22.9756,23.2802,22.9344,23.1649,319700.0],["2023-01-20",23.3131,23.4201,22.9015,23.2472,366400.0],["2023-01-23",23.1238,23.486,23.0908,23.2225,320500.0],["2023-01-24",23.0003,23.379,22.6381,23.2555,211700.0],["2023-01-25",23.2061,23.3707,23.0744,23.3296,223800.0],["2023-01-26",23.3131,23.5189,23.2225,23.486,262300.0],["2023-01-27",23.4695,23.7,23.1155,23.5024,256300.0],["2023-01-30",23.4201,23.5189,23.2472,23.3049,254700.0],["2023-01-31",23.3954,23.7165,23.2225,23.6753,404000.0],["2023-02-01",23.6424,23.8153,23.1402,23.5436,376600.0],["2023-02-02",23.593,24.1198,23.593,23.8893,301900.0],["2023-02-03",23.7329,23.8153,23.4366,23.7494,416600.0],["2023-02-06",23.6177,23.8317,23.4283,23.7988,252300.0],["2023-02-07",23.593,24.0046,23.486,23.7823,649300.0],["2023-02-08",23.6177,23.8646,23.6177,23.7494,360600.0],["2023-02-09",24.0211,24.0211,23.3049,23.4283,338800.0],["2023-02-10",23.4201,23.6341,23.3707,23.5436,256000.0],["2023-02-13",23.6588,23.7082,23.5518,23.6259,190700.0],["2023-02-14",23.5189,23.7494,23.2225,23.2225,605100.0],["2023-02-15",23.0497,23.4448,22.8933,23.4201,382600.0],["2023-02-16",22.9591,23.8399,22.7286,23.7576,409300.0],["2023-02-17",23.8811,23.8811,23.239,23.4119,392000.0],["2023-02-21",23.2143,23.379,22.8439,23.2308,1481600.0],["2023-02-22",23.2308,23.3296,22.885,22.9427,387400.0],["2023-02-23",23.0908,23.132,22.8521,23.0908,278100.0],["2023-02-24",22.918,22.9838,22.6463,22.7862,372400.0],["2023-02-27",23.0167,23.0744,22.5558,22.671,252600.0],["2023-02-28",22.6381,22.8027,22.3335,22.3499,550900.0],["2023-03-01",22.2676,22.4981,22.0207,22.2841,423200.0],["2023-03-02",22.2182,23.0414,22.1688,22.4899,242100.0],["2023-03-03",22.671,22.885,22.457,22.7616,477900.0],["2023-03-06",22.8768,23.025,22.4323,22.5393,514300.0],["2023-03-07",22.5804,22.6381,22.0536,22.1441,615800.0],["2023-03-08",22.1195,22.3499,22.0618,22.2429,301100.0],["2023-03-09",22.3006,22.3746,22.0042,22.0701,306300.0],["2023-03-10",22.0124,22.1195,21.2551,21.4033,329100.0],["2023-03-13",21.2057,21.9219,21.1975,21.7408,349900.0],["2023-03-14",22.6957,22.6957,21.9301,22.1771,352400.0],["2023-03-15",21.8807,22.2265,21.7655,22.1195,420300.0],["2023-03-16",21.889,22.3499,21.6996,22.1441,508100.0],["2023-03-17",22.0124,22.0865,21.5597,21.889,1300400.0],["2023-03-20",21.9383,22.457,21.8478,22.1359,500100.0],["2023-03-21",22.2923,22.3993,21.6832,21.8313,356400.0],["2023-03-22",21.7655,21.7737,20.7859,20.8023,614000.0],["2023-03-23",20.7859,21.074,20.6953,20.8353,495400.0],["2023-03-24",20.7529,21.5021,20.7447,21.4444,382700.0],["2023-03-27",21.6832,21.7243,21.428,21.5844,456500.0],["2023-03-28",21.502,21.7325,21.4197,21.7243,326800.0],["2023-03-29",21.8313,21.9384,21.7737,21.9219,332800.0],["2023-03-30",22.0219,22.1137,21.9302,22.0219,324800.0],["2023-03-31",22.1887,22.4055,22.1387,22.3972,652400.0],["2023-04-03",22.4389,22.6223,22.122,22.2888,333000.0],["2023-04-04",22.2888,22.3138,21.9552,22.1971,355400.0],["2023-04-05",22.1804,22.3305,21.9469,21.9552,464100.0],["2023-04-06",22.1303,22.1637,21.8218,21.9552,465300.0],["2023-04-10",21.8969,22.1387,21.8385,22.0553,292200.0],["2023-04-11",22.1637,22.2221,21.9386,22.0553,261400.0],["2023-04-12",22.1804,22.3638,21.9719,21.9886,242400.0],["2023-04-13",21.9969,22.0136,21.63,21.9135,347600.0],["2023-04-14",21.9886,22.047,21.4216,21.4966,251800.0],["2023-04-17",21.505,21.8552,21.4466,21.8468,355200.0],["2023-04-18",21.8135,21.8302,21.4716,21.5133,320900.0],["2023-04-19",21.3966,21.6467,21.3382,21.4799,641100.0],["2023-04-20",21.4549,21.6134,21.2798,21.4049,444500.0],["2023-04-21",21.4966,21.6384,21.1881,21.4549,288300.0],["2023-04-24",21.4966,21.5383,21.0964,21.1881,446900.0],["2023-04-25",21.0547,21.3299,21.0297,21.1047,670800.0],["2023-04-26",21.013,21.3048,20.6794,20.6961,574600.0],["2023-04-27",20.7211,21.0964,20.7128,21.088,328700.0],["2023-04-28",21.1047,21.3715,21.1047,21.2715,324000.0],["2023-05-01",21.2048,21.4549,21.088,21.1714,364700.0],["2023-05-02",20.8462,20.9963,20.3459,20.8546,533700.0],["2023-05-03",20.9546,21.5216,20.9379,21.1881,551900.0],["2023-05-04",21.0797,21.6217,20.963,21.58,355500.0],["2023-05-05",21.8051,21.9302,21.5383,21.8051,401200.0],["2023-05-08",21.7551,21.9302,21.6634,21.7134,228500.0],["2023-05-09",21.6717,21.6717,21.4132,21.505,208500.0],["2023-05-10",21.7134,21.7801,21.4383,21.6634,471100.0],["2023-05-11",21.4966,21.5883,21.3549,21.5633,376100.0],["2023-05-12",21.58,21.6884,21.3966,21.555,204900.0],["2023-05-15",21.605,21.8385,21.5467,21.6134,337400.0],["2023-05-16",21.5633,21.6134,21.2715,21.2965,416700.0],["2023-05-17",21.3882,21.63,21.3465,21.555,716900.0],["2023-05-18",21.5133,21.5717,21.3465,21.5133,262900.0],["2023-05-19",21.6884,21.8051,21.3549,21.4299,644700.0],["2023-05-22",21.4049,21.7301,21.3549,21.5216,202500.0],["2023-05-23",21.4466,21.7801,21.3048,21.5633,353700.0],["2023-05-24",21.5717,21.6384,21.3465,21.4716,764300.0],["2023-05-25",21.4799,21.4799,21.1464,21.2048,325000.0],["2023-05-26",21.2131,21.3632,21.063,21.3382,213200.0],["2023-05-30",21.3465,21.4883,21.2298,21.2631,324800.0],["2023-05-31",21.2965,21.555,21.2465,21.4299,741000.0],["2023-06-01",21.4883,21.555,21.2965,21.4966,530200.0],["2023-06-02",21.6967,21.9719,21.5967,21.8885,461000.0],["2023-06-05",21.7384,21.8885,21.4966,21.6801,314500.0],["2023-06-06",21.605,21.8635,21.58,21.7885,431600.0],["2023-06-07",21.8635,22.3471,21.8635,22.2304,660700.0],["2023-06-08",22.2137,22.2638,21.9552,21.9803,553600.0],["2023-06-09",21.9219,22.072,21.7718,21.9552,614700.0],["2023-06-12",21.9302,22.0219,21.8302,21.9719,526800.0],["2023-06-13",21.9469,22.1303,21.9052,22.0303,858000.0],["2023-06-14",22.0553,22.1887,21.8719,21.9803,440700.0],["2023-06-15",22.0219,22.0636,21.8302,21.9969,750400.0],["2023-06-16",22.047,22.1804,21.8969,22.172,1511500.0],["2023-06-20",22.1303,22.1303,21.555,21.5633,695100.0],["2023-06-21",21.4716,21.4716,20.9963,21.2882,581300.0],["2023-06-22",21.3465,21.4466,21.0463,21.2048,535800.0],["2023-06-23",21.1464,21.1964,20.6628,20.8129,1166100.0],["2023-06-26",20.8129,21.2798,20.8045,21.2715,503800.0],["2023-06-27",21.3132,21.505,21.2381,21.4132,376600.0],["2023-06-28",21.4799,21.5133,21.1881,21.4216,636700.0],["2023-06-29",21.3286,21.6413,21.3286,21.5314,1037500.0],["2023-06-30",21.6835,21.6835,21.1258,21.4638,1048800.0],["2023-07-03",21.43,21.7596,21.4047,21.6582,171400.0],["2023-07-05",21.599,21.7596,21.3878,21.6075,576000.0],["2023-07-06",21.4131,21.6328,21.1089,21.4385,494200.0],["2023-07-07",21.354,21.5483,21.2864,21.4131,794000.0],["2023-07-10",21.4131,21.5061,21.3202,21.4469,348000.0],["2023-07-11",21.4807,21.8441,21.4723,21.8187,662200.0],["2023-07-12",22.0469,22.2582,21.8863,22.0047,924700.0],["2023-07-13",21.9201,22.0047,21.7511,21.8948,354000.0],["2023-07-14",21.8103,21.9793,21.7427,21.9455,258900.0],["2023-07-17",21.8694,22.2159,21.7765,22.1905,486100.0],["2023-07-18",22.2666,22.4356,22.0807,22.292,712700.0],["2023-07-19",22.4272,22.5877,22.368,22.461,496900.0],["2023-07-20",22.5032,22.7145,22.3089,22.6638,239000.0],["2023-07-21",22.7905,22.8497,22.6384,22.8159,456400.0],["2023-07-24",22.8412,23.2046,22.8074,23.1708,1096000.0],["2023-07-25",23.0863,23.2384,22.9849,23.0018,668500.0],["2023-07-26",23.0271,23.2891,22.9933,23.2638,739700.0],["2023-07-27",23.2384,23.3229,22.5708,22.6215,345400.0],["2023-07-28",22.7567,22.799,22.0976,22.1314,266600.0],["2023-07-31",22.1399,22.2497,22.0469,22.2244,1242900.0],["2023-08-01",22.1567,22.2582,21.937,22.0638,432400.0],["2023-08-02",22.0046,22.0638,21.2272,21.4976,658300.0],["2023-08-03",21.4976,21.6244,21.2526,21.4892,404100.0],["2023-08-04",21.4638,21.8018,21.4638,21.6244,618100.0],["2023-08-07",21.6582,22.0469,21.5568,21.9877,701400.0],["2023-08-08",21.8103,21.9032,21.6159,21.8018,341900.0],["2023-08-09",21.7596,22.0469,21.6497,21.8779,844300.0],["2023-08-10",21.9286,22.0215,21.7427,21.9032,372500.0],["2023-08-11",21.8694,21.9708,21.7934,21.9286,321600.0],["2023-08-14",21.8863,21.9117,21.5737,21.599,473200.0],["2023-08-15",21.4638,21.5737,21.2948,21.2948,410500.0],["2023-08-16",21.3371,21.4469,21.0582,21.0582,334700.0],["2023-08-17",21.0836,21.2864,20.9822,20.9822,435000.0],["2023-08-18",20.8639,21.1343,20.8639,20.9906,298200.0],["2023-08-21",20.9906,21.0244,20.6103,20.7286,247500.0],["2023-08-22",20.7962,20.9146,20.6948,20.8808,194800.0],["2023-08-23",21.016,21.2441,20.8892,21.2357,325300.0],["2023-08-24",21.2103,21.4131,20.8892,20.9315,277600.0],["2023-08-25",20.9991,21.0836,20.8807,20.8892,158300.0],["2023-08-28",20.9315,21.2272,20.9315,21.1681,362600.0],["2023-08-29",21.1343,21.2441,21.1005,21.2188,220900.0],["2023-08-30",21.2441,21.4047,21.2357,21.3286,250700.0],["2023-08-31",21.3371,21.354,21.185,21.261,337000.0],["2023-09-01",21.3202,21.43,21.1343,21.2188,218900.0],["2023-09-05",21.092,21.1427,20.6526,20.7033,386500.0],["2023-09-06",20.7709,20.8723,20.5681,20.6272,342100.0],["2023-09-07",20.6103,20.8132,20.6019,20.7117,379300.0],["2023-09-08",20.7709,20.8554,20.6272,20.8301,298300.0],["2023-09-11",20.8892,20.9568,20.6357,20.8554,282000.0],["2023-09-12",20.7455,20.8808,20.5427,20.7963,236800.0],["2023-09-13",20.7709,20.7878,20.5174,20.5512,270800.0],["2023-09-14",20.7286,20.9146,20.7286,20.8216,381600.0],["2023-09-15",20.7709,20.7878,20.4667,20.492,914300.0],["2023-09-18",20.5512,20.5512,20.3146,20.416,409800.0],["2023-09-19",20.3906,20.5258,20.2554,20.4244,241700.0],["2023-09-20",20.5681,20.8132,20.3822,20.3906,471500.0],["2023-09-21",20.4075,20.5174,19.8921,19.909,939600.0],["2023-09-22",19.8667,20.0104,19.6639,19.7062,443800.0],["2023-09-25",19.6217,19.6639,19.3766,19.5456,526700.0],["2023-09-26",19.385,19.4357,18.971,19.0555,698600.0],["2023-09-27",19.1315,19.1569,18.6583,18.6921,642900.0],["2023-09-28",18.7779,18.9925,18.6835,18.9067,947900.0],["2023-09-29",19.0783,19.2242,18.8037,19.044,638700.0],["2023-10-02",19.0526,19.1813,18.7779,18.9238,812400.0],["2023-10-03",18.8209,18.9238,18.6578,18.7951,821000.0],["2023-10-04",18.8809,18.9925,18.7093,18.9839,913400.0],["2023-10-05",18.8809,19.0955,18.8723,18.8895,686500.0],["2023-10-06",18.7093,18.9067,18.5291,18.8037,761300.0],["2023-10-09",18.7007,19.1641,18.7007,19.0182,420800.0],["2023-10-10",18.9839,19.2328,18.8723,19.0097,749700.0],["2023-10-11",19.1212,19.2671,19.0268,19.2414,473600.0],["2023-10-12",19.2328,19.2328,18.7007,18.7007,568400.0],["2023-10-13",18.7779,18.9582,18.3231,18.4947,1140600.0],["2023-10-16",18.6406,18.8294,18.3402,18.675,687500.0],["2023-10-17",18.5548,19.0526,18.5548,18.8037,596900.0],["2023-10-18",18.7007,18.7779,18.469,18.4776,799500.0],["2023-10-19",18.366,18.5291,18.1085,18.1257,1115700.0],["2023-10-20",18.2029,18.3403,17.997,18.0227,704300.0],["2023-10-23",17.894,17.997,17.7223,17.8339,809300.0],["2023-10-24",17.9111,18.0399,17.8854,18.0227,380800.0],["2023-10-25",17.9283,17.9712,17.7137,17.7223,609100.0],["2023-10-26",17.8596,18.0914,17.8253,17.9884,596900.0],["2023-10-27",17.9626,18.0742,17.6193,17.688,644700.0],["2023-10-30",17.8167,17.9026,17.6022,17.8511,932400.0],["2023-10-31",17.9798,18.2888,17.9283,18.2802,1015500.0],["2023-11-01",18.263,18.8209,18.2373,18.8209,1038100.0],["2023-11-02",18.6406,19.1899,18.4175,19.1641,1078300.0],["2023-11-03",19.5761,19.5933,19.1384,19.1556,747400.0],["2023-11-06",19.0182,19.0182,18.6835,18.941,625300.0],["2023-11-07",19.0612,19.31,18.6063,18.675,461700.0],["2023-11-08",18.6578,18.941,18.6235,18.9067,367800.0],["2023-11-09",19.0268,19.0354,18.6406,18.735,792600.0],["2023-11-10",18.7865,18.7951,18.5977,18.7694,378700.0],["2023-11-13",18.7264,18.7865,18.5376,18.7179,260300.0],["2023-11-14",19.2757,19.7906,19.2757,19.6962,548200.0],["2023-11-15",19.6619,19.722,19.4645,19.5074,390400.0],["2023-11-16",19.4903,19.5503,19.3615,19.4216,363100.0],["2023-11-17",19.5761,19.5761,19.3615,19.4044,456200.0],["2023-11-20",19.4044,19.5847,19.2586,19.5847,301600.0],["2023-11-21",19.4645,19.6276,19.4216,19.5246,251200.0],["2023-11-22",19.6877,19.7392,19.5332,19.5933,218200.0],["2023-11-24",19.5503,19.7649,19.4989,19.6962,136800.0],["2023-11-27",19.6962,19.7906,19.5847,19.6962,302600.0],["2023-11-28",19.6619,19.9451,19.5503,19.8078,292900.0],["2023-11-29",19.9537,20.091,19.5847,19.6104,554700.0],["2023-11-30",19.5933,19.7477,19.5074,19.7306,766600.0],["2023-12-01",19.7048,20.4601,19.7048,20.4086,623100.0],["2023-12-04",20.3742,21.0179,20.3742,20.9578,862400.0],["2023-12-05",20.9493,20.9922,20.8034,20.9063,796800.0],["2023-12-06",21.0522,21.3097,20.8548,21.284,2180900.0],["2023-12-07",21.2754,21.6272,21.2067,21.5843,1194300.0],["2023-12-08",21.4899,21.7989,20.7519,20.7862,1333200.0],["2023-12-11",20.7175,20.9235,20.4858,20.8892,1410400.0],["2023-12-12",20.975,21.0265,20.769,20.8377,428900.0],["2023-12-13",20.8034,21.6101,20.6918,21.4556,801500.0],["2023-12-14",21.7989,21.9705,21.6015,21.7388,849900.0],["2023-12-15",21.55,21.8161,21.4041,21.4384,2011400.0],["2023-12-18",21.5071,21.5414,21.1466,21.3784,1211300.0],["2023-12-19",21.4813,21.6873,21.4299,21.4384,724200.0],["2023-12-20",21.5157,22.0478,21.5071,21.6101,796900.0],["2023-12-21",21.7131,21.8075,21.5071,21.6272,668500.0],["2023-12-22",21.7045,21.8847,21.55,21.7388,969500.0],["2023-12-26",21.8075,22.1079,21.7388,21.9791,619400.0],["2023-12-27",22.0478,22.1508,21.9105,22.0649,419600.0],["2023-12-28",21.9562,22.2868,21.8431,22.1911,521400.0],["2023-12-29",22.0867,22.1476,21.9649,22.0084,606300.0],["2024-01-02",21.9649,22.4694,21.9388,22.2607,598200.0],["2024-01-03",22.1737,22.1737,21.6691,21.7213,552900.0],["2024-01-04",21.7213,21.8953,21.53,21.7822,589000.0],["2024-01-05",21.6256,21.904,21.6082,21.7648,397900.0],["2024-01-08",21.8083,22.1215,21.7474,22.0345,498100.0],["2024-01-09",21.7822,22.2172,21.7474,22.0432,677500.0],["2024-01-10",22.0345,22.1476,21.8779,21.9388,444000.0],["2024-01-11",21.8605,21.9649,21.6865,21.9214,541900.0],["2024-01-12",22.1737,22.3042,21.7735,21.904,336500.0],["2024-01-16",21.7474,21.817,21.3386,21.4169,585300.0],["2024-01-17",21.1646,21.3734,20.8079,21.0776,534600.0],["2024-01-18",21.1037,21.1037,20.7383,20.9036,418900.0],["2024-01-19",20.9471,21.1733,20.6949,20.9993,522600.0],["2024-01-22",21.1298,21.4517,21.0776,21.1298,565100.0],["2024-01-23",21.2864,21.4169,20.8775,20.9558,374400.0],["2024-01-24",21.1994,21.1994,20.3904,20.4252,571200.0],["2024-01-25",20.721,20.747,20.5209,20.6601,347000.0],["2024-01-26",20.7644,20.8427,20.5209,20.5818,366500.0],["2024-01-29",20.547,20.8775,20.3295,20.8601,459600.0],["2024-01-30",20.7731,20.8949,20.547,20.6166,256400.0],["2024-01-31",20.747,20.8079,20.3556,20.3643,550100.0],["2024-02-01",20.3469,20.9297,20.2251,20.8949,673900.0],["2024-02-02",20.6166,20.634,20.2686,20.4252,513200.0],["2024-02-05",20.0859,20.1816,19.8945,19.9641,512200.0],["2024-02-06",19.8685,20.2338,19.8076,20.1033,465900.0],["2024-02-07",20.112,20.112,19.8598,19.9119,349400.0],["2024-02-08",19.8685,20.1033,19.7815,19.9554,335600.0],["2024-02-09",19.9641,20.112,19.6945,20.0946,388300.0],["2024-02-12",20.1642,20.286,20.1033,20.1207,380700.0],["2024-02-13",19.5988,19.9641,19.5379,19.938,721200.0],["2024-02-14",20.112,20.1294,19.8685,19.9728,460700.0],["2024-02-15",20.2773,20.9819,20.1555,20.4513,773900.0],["2024-02-16",20.1555,20.6253,20.112,20.4861,484900.0],["2024-02-20",20.4774,20.7731,20.3991,20.6862,572000.0],["2024-02-21",20.7644,20.8427,20.5992,20.747,322300.0],["2024-02-22",20.6514,20.6688,20.373,20.6514,462400.0],["2024-02-23",20.7296,20.8166,20.5383,20.5644,256700.0],["2024-02-26",20.4513,20.5731,20.2512,20.3121,345700.0],["2024-02-27",20.4426,20.5557,20.2425,20.3208,342000.0],["2024-02-28",20.2077,20.5731,20.1294,20.5122,334600.0],["2024-02-29",20.7731,21.0515,20.5992,21.0341,957600.0],["2024-03-01",20.9993,21.4691,20.721,21.4604,1220600.0],["2024-03-04",21.4256,22.0258,21.4256,22.0171,902500.0],["2024-03-05",21.9649,21.9823,20.9906,21.0341,1115500.0],["2024-03-06",21.2168,21.2168,20.9819,21.0428,355400.0],["2024-03-07",20.9297,21.182,20.8427,20.9819,277300.0],["2024-03-08",21.008,21.269,20.8949,21.1211,288700.0],["2024-03-11",21.0602,21.3299,20.9645,21.2081,272200.0],["2024-03-12",21.1472,21.1472,20.8775,21.0776,286200.0],["2024-03-13",20.9993,21.2081,20.7992,20.8427,405600.0],["2024-03-14",20.7731,20.7818,20.3643,20.6688,669100.0],["2024-03-15",20.6079,21.4691,20.6079,21.356,1741900.0],["2024-03-18",21.2516,21.4952,21.1124,21.2951,637100.0],["2024-03-19",21.3125,21.5126,21.1646,21.2777,275200.0],["2024-03-20",21.1994,21.3995,21.1211,21.269,405600.0],["2024-03-21",21.3734,21.5474,21.1385,21.3299,593400.0],["2024-03-22",21.4343,21.4343,20.9558,20.9819,590500.0],["2024-03-25",21.0167,21.0863,20.7818,20.7992,527900.0],["2024-03-26",20.8253,20.9906,20.7557,20.9558,340200.0],["2024-03-27",21.1897,21.428,21.1191,21.4103,380200.0],["2024-03-28",21.4721,21.631,21.4721,21.5957,472000.0],["2024-04-01",21.6398,21.6398,21.2691,21.5427,286400.0],["2024-04-02",21.3221,21.428,20.8455,20.9691,481300.0],["2024-04-03",20.8543,20.9514,20.6337,20.7573,467200.0],["2024-04-04",20.9691,21.0397,20.616,20.7396,424600.0],["2024-04-05",20.6337,20.9073,20.5013,20.8455,364700.0],["2024-04-08",20.872,21.0485,20.872,20.9779,250200.0],["2024-04-09",21.0485,21.4456,21.0485,21.4368,214500.0],["2024-04-10",20.8279,20.8985,20.263,20.5807,500600.0],["2024-04-11",20.6513,20.9514,20.5366,20.7573,445200.0],["2024-04-12",20.7043,20.8455,20.5366,20.5984,561700.0],["2024-04-15",20.616,20.6955,20.2719,20.519,985000.0],["2024-04-16",20.4572,20.669,19.9894,20.0689,1420200.0],["2024-04-17",20.0512,20.1836,19.7512,19.9188,693500.0],["2024-04-18",20.0159,20.1924,19.8924,19.9983,819200.0],["2024-04-19",20.0424,20.3425,20.0424,20.3248,441200.0],["2024-04-22",20.3425,20.6778,20.2013,20.5454,431600.0],["2024-04-23",20.5366,20.9691,20.5366,20.872,329400.0],["2024-04-24",20.7308,20.8455,20.5807,20.8367,297100.0],["2024-04-25",20.6866,20.819,20.5719,20.722,289100.0],["2024-04-26",20.819,20.9779,20.6337,20.6866,292600.0],["2024-04-29",20.8014,21.0838,20.8014,20.9073,323100.0],["2024-04-30",20.7661,20.9602,20.6602,20.6955,495800.0],["2024-05-01",20.669,21.1456,20.669,20.7926,305200.0],["2024-05-02",21.3309,21.984,20.519,21.2603,818300.0],["2024-05-03",21.5604,21.6751,21.1809,21.3044,349800.0],["2024-05-06",21.3839,21.3839,21.0397,21.1544,301800.0],["2024-05-07",21.2603,21.428,21.1809,21.2603,349300.0],["2024-05-08",21.2073,21.2779,21.0308,21.2338,258000.0],["2024-05-09",21.3397,21.4545,21.2162,21.3839,276500.0],["2024-05-10",21.3662,21.7104,21.3486,21.6751,392700.0],["2024-05-13",21.8163,21.8251,21.6045,21.7457,332300.0],["2024-05-14",21.9134,22.0369,21.8251,22.0193,320500.0],["2024-05-15",22.2929,22.4517,22.1428,22.2311,432900.0],["2024-05-16",22.2487,22.2487,21.9663,22.0634,314600.0],["2024-05-17",22.0899,22.1693,21.8869,22.1075,440500.0],["2024-05-20",22.0369,22.2311,21.9222,21.9487,256700.0],["2024-05-21",21.8957,22.0987,21.8692,21.9222,277400.0],["2024-05-22",21.9222,21.9575,21.6221,21.7104,244000.0],["2024-05-23",21.6045,21.631,21.1367,21.225,474900.0],["2024-05-24",21.3927,21.3927,21.1985,21.2779,206000.0],["2024-05-28",21.375,21.4633,21.0397,21.1014,286300.0],["2024-05-29",20.9691,21.0926,20.9161,20.9691,301500.0],["2024-05-30",21.1809,21.3044,21.1191,21.2779,389400.0],["2024-05-31",21.3574,21.6045,21.2779,21.5427,497400.0],["2024-06-03",21.6751,21.9575,21.6221,21.8957,285400.0],["2024-06-04",21.8516,22.0811,21.8516,22.0016,273300.0],["2024-06-05",22.0193,22.0899,21.7722,21.8428,173900.0],["2024-06-06",21.6663,21.8428,21.6221,21.7986,218300.0],["2024-06-07",21.4721,21.5868,21.3044,21.3221,283500.0],["2024-06-10",21.1632,21.2779,20.9691,21.0838,303100.0],["2024-06-11",21.172,21.3574,21.075,21.2162,356100.0],["2024-06-12",21.728,21.8869,21.2956,21.4368,290200.0],["2024-06-13",21.3486,21.4986,21.2779,21.4898,298500.0],["2024-06-14",21.3397,21.5957,21.3221,21.5162,303100.0],["2024-06-17",21.4368,21.6663,21.375,21.5339,451400.0],["2024-06-18",21.5692,21.8075,21.5162,21.5339,443500.0],["2024-06-20",21.4015,21.5957,21.3132,21.5692,299700.0],["2024-06-21",21.6221,21.6486,21.3309,21.6486,1066800.0],["2024-06-24",21.6133,21.9399,21.6133,21.6663,305100.0],["2024-06-25",21.6486,21.7104,21.4368,21.4456,418700.0],["2024-06-26",21.3044,21.6045,21.3044,21.5957,384200.0],["2024-06-27",21.6486,21.781,21.5604,21.7104,438400.0],["2024-06-28",21.9028,22.0908,21.7417,22.0819,1498300.0],["2024-07-01",22.0371,22.0371,21.6791,21.876,323000.0],["2024-07-02",21.9923,22.1803,21.9744,22.0729,312500.0],["2024-07-03",22.0908,22.3414,21.9923,22.0729,200100.0],["2024-07-05",22.1266,22.2161,21.9744,22.1624,246000.0],["2024-07-08",22.1445,22.3504,22.0192,22.0282,340600.0],["2024-07-09",21.9744,22.2967,21.8581,22.1356,724100.0],["2024-07-10",22.2967,22.5921,22.1624,22.5563,354600.0],["2024-07-11",23.0217,23.4066,22.9411,23.0485,549800.0],["2024-07-12",23.2455,23.4692,22.9143,23.0933,800000.0],["2024-07-15",23.2634,23.4961,23.1739,23.2813,452100.0],["2024-07-16",23.4782,23.8183,23.4782,23.8094,568100.0],["2024-07-17",23.7736,24.3733,23.7736,24.2301,459400.0],["2024-07-18",24.0779,24.6776,24.0779,24.1943,374300.0],["2024-07-19",24.2748,24.3196,23.872,24.0331,321500.0],["2024-07-22",24.051,24.3017,23.8631,24.1853,333500.0],["2024-07-23",24.2122,24.5254,24.06,24.2838,456900.0],["2024-07-24",24.3106,24.5881,23.9347,23.9705,659400.0],["2024-07-25",24.1048,24.5165,24.0063,24.1764,666700.0],["2024-07-26",24.3733,24.7045,24.239,24.615,283500.0],["2024-07-29",24.7403,24.7403,24.3822,24.4359,331900.0],["2024-07-30",24.4359,24.7045,24.2659,24.6955,459000.0],["2024-07-31",24.6418,24.7313,24.2838,24.2927,633500.0],["2024-08-01",24.8029,24.8029,23.6572,24.4001,659600.0],["2024-08-02",23.514,24.7313,23.514,24.5523,801400.0],["2024-08-05",23.9347,24.5971,23.8631,24.2122,1257100.0],["2024-08-06",24.1137,24.5433,24.0063,24.3643,698200.0],["2024-08-07",24.4359,24.4538,23.8899,23.9615,589200.0],["2024-08-08",23.9884,24.2122,23.9078,24.0063,319500.0],["2024-08-09",23.9794,24.2211,23.9436,24.1316,377200.0],["2024-08-12",24.0063,24.051,23.7109,24.0063,336100.0],["2024-08-13",24.1853,24.3554,23.9705,24.1853,415200.0],["2024-08-14",24.2569,24.3912,24.1048,24.2569,672200.0],["2024-08-15",24.4628,24.5702,24.1674,24.2748,758700.0],["2024-08-16",24.2838,24.418,23.9794,24.0242,273700.0],["2024-08-19",24.0331,24.3017,23.9526,24.2122,641100.0],["2024-08-20",24.1764,24.2211,24.0242,24.0689,374100.0],["2024-08-21",24.1674,24.3464,24.0779,24.2122,549700.0],["2024-08-22",24.2301,24.2748,24.1048,24.1227,549000.0],["2024-08-23",24.1764,24.7582,24.1764,24.606,967700.0],["2024-08-26",24.7582,24.9014,24.6866,24.8029,1248900.0],["2024-08-27",24.7761,24.9372,24.6329,24.9014,867900.0],["2024-08-28",24.9461,25.2057,24.7492,25.0356,921100.0],["2024-08-29",25.0894,25.34,24.9282,25.1252,1100600.0],["2024-08-30",25.2236,25.3758,25.1252,25.3758,398700.0],["2024-09-03",25.2415,25.5817,25.1878,25.4205,508300.0],["2024-09-04",25.4921,25.9128,25.4474,25.8949,606000.0],["2024-09-05",26.0292,26.2261,25.7338,25.7786,988200.0],["2024-09-06",25.8144,26.1903,25.6891,26.1098,784100.0],["2024-09-09",25.9755,26.5842,25.886,26.4767,673500.0],["2024-09-10",26.5483,26.7274,26.3693,26.4767,742700.0],["2024-09-11",26.2798,26.62,26.1187,26.5125,364200.0],["2024-09-12",26.5125,26.6558,26.4409,26.6558,334600.0],["2024-09-13",26.8527,27.2465,26.5931,27.2107,358600.0],["2024-09-16",27.3718,27.4076,27.1123,27.2823,367100.0],["2024-09-17",27.3897,27.4971,27.2376,27.3002,653300.0],["2024-09-18",27.3897,27.6851,27.0138,27.4076,835500.0],["2024-09-19",27.6404,27.6404,26.5036,26.8348,1307200.0],["2024-09-20",26.6021,26.9332,26.5215,26.6647,2308500.0],["2024-09-23",26.799,27.0317,26.6826,26.7721,442200.0],["2024-09-24",26.6647,26.8885,26.5931,26.5931,380200.0],["2024-09-25",26.6737,26.8079,26.3514,26.4588,554000.0],["2024-09-26",26.5394,26.5573,26.1993,26.3604,512600.0],["2024-09-27",26.5931,26.6737,26.2977,26.4678,389800.0],["2024-09-30",26.4995,26.7259,26.3908,26.5448,692600.0],["2024-10-01",26.6534,26.6987,26.3908,26.5538,508800.0],["2024-10-02",26.3908,26.4542,26.1553,26.2821,473300.0],["2024-10-03",26.2368,26.2912,26.0285,26.1463,330300.0],["2024-10-04",26.0557,26.0648,25.6663,25.9108,313400.0],["2024-10-07",25.8384,25.938,25.7116,25.8565,330000.0],["2024-10-08",25.9561,25.9561,25.7297,25.8293,380900.0],["2024-10-09",25.7116,25.9289,25.6844,25.9199,422400.0],["2024-10-10",25.775,25.9561,25.5757,25.938,494300.0],["2024-10-11",25.9742,26.2006,25.8927,25.947,415800.0],["2024-10-14",25.9289,26.1372,25.8384,26.0829,354500.0],["2024-10-15",26.2278,26.735,26.1735,26.4633,359100.0],["2024-10-16",26.5901,26.9795,26.5357,26.898,243500.0],["2024-10-17",26.7984,26.8346,26.5901,26.6716,275200.0],["2024-10-18",26.7259,26.9614,26.6806,26.9251,231500.0],["2024-10-21",26.9795,26.9795,26.418,26.4361,240800.0],["2024-10-22",26.4995,26.6534,26.3999,26.4089,302900.0],["2024-10-23",26.2912,26.6625,26.2912,26.5448,377200.0],["2024-10-24",26.4995,26.6172,26.264,26.3455,416200.0],["2024-10-25",26.4089,26.4089,25.5576,25.5757,385700.0],["2024-10-28",25.7478,25.9289,25.6119,25.6663,317400.0],["2024-10-29",25.5214,25.7025,25.3765,25.4308,460900.0],["2024-10-30",25.3402,25.621,25.2044,25.2497,641200.0],["2024-10-31",26.2187,26.264,24.9236,24.9599,863700.0],["2024-11-01",25.0776,25.2769,24.7878,24.7878,513300.0],["2024-11-04",24.8693,25.4127,24.8693,25.1048,476600.0],["2024-11-05",24.9418,25.2769,24.9236,25.2406,451500.0],["2024-11-06",25.6572,25.7025,24.5795,24.9236,886400.0],["2024-11-07",25.0414,25.4127,24.8421,25.1863,707800.0],["2024-11-08",25.304,25.5304,25.2769,25.4036,1068300.0],["2024-11-11",25.3765,25.5304,25.2587,25.3312,492800.0],["2024-11-12",25.304,25.6301,25.1953,25.295,1110700.0],["2024-11-13",25.4942,25.6572,25.141,25.2678,712000.0],["2024-11-14",25.458,25.5214,25.1138,25.2859,1090900.0],["2024-11-15",25.4218,25.6301,25.2497,25.5576,676700.0],["2024-11-18",25.458,26.0467,25.3312,26.0467,754300.0],["2024-11-19",26.0467,26.3818,25.8927,26.3546,673600.0],["2024-11-20",26.1282,26.2459,25.8655,26.2278,385900.0],["2024-11-21",26.3002,26.6625,26.1735,26.418,413300.0],["2024-11-22",26.6082,26.7531,26.3636,26.4904,427100.0],["2024-11-25",26.5448,26.8799,26.5448,26.6263,682700.0],["2024-11-26",26.5085,26.7621,26.3365,26.6534,593900.0],["2024-11-27",26.8074,27.1516,26.7531,26.7531,488300.0],["2024-11-29",26.9885,27.2784,26.8889,26.907,475500.0],["2024-12-02",26.907,26.907,26.2006,26.2097,562000.0],["2024-12-03",26.2731,26.3274,25.8021,26.1101,396900.0],["2024-12-04",26.1282,26.4542,25.938,26.4089,438400.0],["2024-12-05",26.3093,26.5538,26.2459,26.5085,428300.0],["2024-12-06",26.6987,26.6987,26.2278,26.418,339400.0],["2024-12-09",26.4995,26.6806,26.3908,26.4814,359000.0],["2024-12-10",26.4904,26.6082,26.1825,26.5357,305000.0],["2024-12-11",26.5085,26.6353,26.0738,26.2006,614300.0],["2024-12-12",26.2187,26.4361,26.0919,26.1825,458600.0],["2024-12-13",26.1282,26.2097,25.8836,26.0195,843800.0],["2024-12-16",25.9742,26.0919,25.7931,25.8112,1389000.0],["2024-12-17",25.5667,25.7659,25.2859,25.458,835800.0],["2024-12-18",25.5033,25.7931,24.5342,24.5523,555000.0],["2024-12-19",24.6338,24.815,24.2082,24.2172,599800.0],["2024-12-20",24.0723,24.7697,24.0723,24.5976,3228900.0],["2024-12-23",24.7153,24.7153,24.1901,24.6067,601000.0],["2024-12-24",24.5161,25.0414,24.4436,25.0414,329000.0],["2024-12-26",24.8874,25.2406,24.8874,25.1591,409600.0],["2024-12-27",25.0052,25.295,24.7787,24.8603,711000.0],["2024-12-30",24.8512,24.9508,24.5614,24.8965,513300.0],["2024-12-31",25.0937,25.1121,24.8093,24.9011,1784800.0],["2025-01-02",24.8368,24.9928,24.4423,24.5983,841500.0],["2025-01-03",24.6625,25.0846,24.5891,24.9194,524600.0],["2025-01-06",24.846,25.0295,24.635,24.8552,466200.0],["2025-01-07",24.9745,25.0754,24.2496,24.5524,495600.0],["2025-01-08",24.4515,24.6717,24.268,24.6717,405000.0],["2025-01-10",24.3047,24.3139,23.9193,24.0937,653900.0],["2025-01-13",24.1028,24.6075,24.0203,24.5708,642100.0],["2025-01-14",24.5708,24.9653,24.5708,24.7726,569300.0],["2025-01-15",25.2589,25.3231,24.8185,24.8919,485500.0],["2025-01-16",24.9745,25.5433,24.9378,25.4424,677600.0],["2025-01-17",25.5433,25.6259,25.2681,25.2864,521300.0],["2025-01-21",25.3598,25.7543,25.3231,25.6901,363300.0],["2025-01-22",25.6351,25.6351,25.158,25.213,420600.0],["2025-01-23",25.1213,25.3048,24.846,25.158,420200.0],["2025-01-24",25.0387,25.4424,25.0387,25.3598,261200.0],["2025-01-27",25.5066,26.0479,24.9286,25.9103,667300.0],["2025-01-28",25.7635,26.0204,25.4699,25.5066,300200.0],["2025-01-29",25.3873,25.6167,25.0754,25.158,526000.0],["2025-01-30",25.4699,25.6534,25.158,25.3873,342800.0],["2025-01-31",25.3048,25.4699,24.9469,25.1671,461400.0],["2025-02-03",24.9836,25.6351,24.8644,25.5433,430500.0],["2025-02-04",25.4057,25.4699,25.158,25.3873,336500.0],["2025-02-05",25.6075,25.6901,25.4699,25.6809,331500.0],["2025-02-06",25.7452,25.7452,25.4791,25.6993,280900.0],["2025-02-07",25.6075,25.6442,25.3415,25.6075,263700.0],["2025-02-10",25.58,25.6075,25.3139,25.4974,301500.0],["2025-02-11",25.3873,25.6718,25.3598,25.6442,313700.0],["2025-02-12",25.2681,25.5341,25.1855,25.4607,639900.0],["2025-02-13",25.7635,26.1672,25.1947,26.0663,607500.0],["2025-02-14",26.0479,26.1213,25.4332,25.4699,492700.0],["2025-02-18",25.3323,25.7268,25.3323,25.5066,762600.0],["2025-02-19",25.2314,25.6167,25.0846,25.4149,685400.0],["2025-02-20",25.2681,25.6442,25.1671,25.424,760100.0],["2025-02-21",25.6075,25.8094,25.4607,25.6626,807900.0],["2025-02-24",25.6718,26.0112,25.4883,25.9287,1320700.0],["2025-02-25",26.0112,26.47,25.9378,26.2773,747500.0],["2025-02-26",26.2681,26.4608,25.9654,26.0938,736800.0],["2025-02-27",26.0938,26.2681,25.9287,26.1489,1299700.0],["2025-02-28",26.314,26.5434,26.1213,26.3782,1522700.0],["2025-03-03",26.3232,26.681,26.3232,26.626,991800.0],["2025-03-04",26.6718,26.9104,26.2314,26.2406,1168900.0],["2025-03-05",26.1672,26.7177,26.1672,26.5709,757700.0],["2025-03-06",26.4241,26.4883,25.9562,26.4241,710000.0],["2025-03-07",26.3691,27.0297,26.3691,26.892,778400.0],["2025-03-10",26.9746,27.3508,26.4516,26.5984,1227500.0],["2025-03-11",26.7636,26.7819,25.7452,25.8277,1564300.0],["2025-03-12",25.6442,25.6993,25.2314,25.3965,1852500.0],["2025-03-13",25.525,25.8553,25.1763,25.2405,781300.0],["2025-03-14",25.3598,25.6809,25.0937,25.6809,837800.0],["2025-03-17",25.6901,26.158,25.6901,25.892,1156700.0],["2025-03-18",25.8736,26.0021,25.5341,25.7543,1133900.0],["2025-03-19",25.791,25.947,25.4149,25.7819,1291700.0],["2025-03-20",25.736,26.2865,25.5892,26.1672,887200.0],["2025-03-21",25.9837,26.0112,25.6534,25.791,1906500.0],["2025-03-24",25.9011,26.1856,25.8644,26.1305,833400.0],["2025-03-25",26.103,26.259,25.8277,26.0112,647700.0],["2025-03-26",26.0479,26.3874,26.0388,26.3232,611100.0],["2025-03-27",26.3966,26.5067,26.103,26.1213,517300.0],["2025-03-28",26.2039,26.2773,25.9011,26.2223,420300.0],["2025-03-31",26.4127,26.9144,26.2083,26.6636,1260600.0],["2025-04-01",26.6729,26.7936,26.3663,26.6636,504600.0],["2025-04-02",26.58,26.7193,26.3384,26.4406,715500.0],["2025-04-03",26.2641,26.71,26.0597,26.3663,1733600.0],["2025-04-04",26.0968,26.6543,25.6416,25.7252,1864500.0],["2025-04-07",24.7962,25.8739,24.4153,24.8984,1513000.0],["2025-04-08",25.2514,25.4001,23.8579,24.2109,1807600.0],["2025-04-09",23.83,25.27,23.2354,24.9913,1170400.0],["2025-04-10",24.8241,25.5394,24.1644,24.7869,1194700.0],["2025-04-11",24.6568,25.3536,24.4153,25.1864,779900.0],["2025-04-14",25.2235,25.8274,25.205,25.5394,820600.0],["2025-04-15",25.5673,25.8181,25.5673,25.7717,636400.0],["2025-04-16",25.8925,26.0597,25.6974,25.8181,621800.0],["2025-04-17",25.7996,26.3849,25.7996,26.2362,539900.0],["2025-04-21",26.134,26.3941,25.9761,26.3198,789500.0],["2025-04-22",26.4313,26.8587,26.4313,26.6357,523000.0],["2025-04-23",26.71,26.7936,26.1526,26.3849,680500.0],["2025-04-24",26.3012,26.3756,25.7996,25.8832,526000.0],["2025-04-25",25.8181,25.8367,25.4372,25.7438,499500.0],["2025-04-28",25.6974,25.9389,25.3815,25.9018,576800.0],["2025-04-29",25.8832,26.1061,25.8088,25.8739,509700.0],["2025-04-30",25.9017,26.0597,25.5673,25.9668,693200.0],["2025-05-01",26.3291,26.9237,25.7345,25.911,797100.0],["2025-05-02",26.0132,26.3384,25.7159,25.911,496200.0],["2025-05-05",25.846,25.9482,25.6045,25.7531,444600.0],["2025-05-06",25.7531,26.0225,25.558,25.911,638000.0],["2025-05-07",25.9389,26.1433,25.7159,25.7903,880000.0],["2025-05-08",25.846,25.9947,25.5301,25.623,380000.0],["2025-05-09",25.6137,25.8553,25.6045,25.781,469100.0],["2025-05-12",25.8367,25.9018,25.2514,25.3908,525200.0],["2025-05-13",25.3722,25.4279,24.8612,24.9727,526800.0],["2025-05-14",24.9263,24.9263,24.4617,24.8426,442100.0],["2025-05-15",25.0192,25.5394,24.9077,25.4094,420100.0],["2025-05-16",25.4837,25.6416,25.3165,25.6137,612500.0],["2025-05-19",25.4651,25.6695,25.4465,25.6509,290700.0],["2025-05-20",25.5301,25.6602,25.5208,25.5952,407100.0],["2025-05-21",25.493,25.6416,25.2979,25.3722,507200.0],["2025-05-22",25.2607,25.2607,25.0284,25.0842,645100.0],["2025-05-23",25.1492,25.1864,24.8148,25.1585,526800.0],["2025-05-27",25.2328,25.4558,25.1121,25.3443,693000.0],["2025-05-28",25.2979,25.2979,25.0192,25.2607,482500.0],["2025-05-29",25.2328,25.5116,25.1492,25.4651,307400.0],["2025-05-30",25.4651,25.7531,25.3815,25.6509,600800.0],["2025-06-02",25.5116,25.6974,25.2979,25.623,404400.0],["2025-06-03",25.5208,25.6416,25.335,25.4465,478700.0],["2025-06-04",25.4279,25.5766,25.27,25.4651,569000.0],["2025-06-05",25.5301,25.5301,25.1771,25.2421,397400.0],["2025-06-06",25.4094,25.5301,25.3072,25.4465,357100.0],["2025-06-09",25.4372,26.069,25.3908,25.8274,515400.0],["2025-06-10",25.8181,26.1154,25.4651,25.6788,519900.0],["2025-06-11",25.7717,25.911,25.5115,25.5859,377400.0],["2025-06-12",25.6509,25.7252,25.3815,25.7159,429000.0],["2025-06-13",25.5023,25.6045,25.27,25.4465,448900.0],["2025-06-16",25.5859,25.8274,25.3165,25.3536,578300.0],["2025-06-17",25.2235,25.4651,25.1771,25.4558,801300.0],["2025-06-18",25.3908,25.493,25.0563,25.3815,3767800.0],["2025-06-20",25.4651,25.8739,25.335,25.3815,1529400.0],["2025-06-23",25.4837,25.9203,25.4651,25.8739,607000.0],["2025-06-24",25.781,25.8181,25.6137,25.623,441100.0],["2025-06-25",25.5301,25.5301,25.0006,25.0285,526300.0],["2025-06-26",25.0935,25.3908,24.9913,25.3629,738300.0],["2025-06-27",25.3257,25.493,25.1399,25.1771,1487800.0],["2025-06-30",25.2571,25.5489,24.9841,25.3324,924300.0],["2025-07-01",25.4266,25.8596,25.323,25.5772,575200.0],["2025-07-02",25.4266,25.6431,25.1818,25.5207,666600.0],["2025-07-03",25.436,25.6242,25.3512,25.5866,243000.0],["2025-07-07",25.4925,25.7937,25.3042,25.3983,599700.0],["2025-07-08",25.3136,25.3418,25.0688,25.2006,535900.0],["2025-07-09",25.1818,25.2854,25.0312,25.0406,485900.0],["2025-07-10",24.9841,25.3042,24.9841,25.0406,501300.0],["2025-07-11",24.8711,25.1724,24.7676,25.0218,598900.0],["2025-07-14",25.0029,25.3607,25.0029,25.3607,493900.0],["2025-07-15",25.2759,25.3795,24.7017,24.7111,495600.0],["2025-07-16",24.777,25.1159,24.7582,24.8053,535700.0],["2025-07-17",24.7205,24.9747,24.5887,24.7394,747300.0],["2025-07-18",24.7394,24.9276,24.6735,24.7958,559600.0],["2025-07-21",24.9465,25.0782,24.7299,24.8147,674900.0],["2025-07-22",24.664,25.3418,24.664,25.3136,568900.0],["2025-07-23",25.2571,25.3795,25.0029,25.1253,678500.0],["2025-07-24",25.0029,25.2854,24.9559,25.0124,452600.0],["2025-07-25",24.9935,25.0029,24.6829,24.937,382900.0],["2025-07-28",24.8711,24.9653,24.5228,24.6076,654100.0],["2025-07-29",24.7394,24.9276,24.5605,24.9276,570800.0],["2025-07-30",24.7676,24.89,24.1557,24.1745,1037800.0],["2025-07-31",23.9392,24.1651,23.6944,23.7603,758100.0],["2025-08-01",24.0898,24.3251,23.8545,23.9957,919500.0],["2025-08-04",24.0522,24.3252,23.8639,24.1745,776100.0],["2025-08-05",24.0427,24.2122,23.8827,24.0522,882300.0],["2025-08-06",24.1275,24.2687,24.0145,24.0333,743300.0],["2025-08-07",24.0898,24.4005,23.9674,24.391,473400.0],["2025-08-08",24.4005,24.5228,24.1651,24.1839,441300.0],["2025-08-11",24.1557,24.1839,23.798,23.8074,526900.0],["2025-08-12",23.9015,23.958,23.685,23.9015,590600.0],["2025-08-13",24.0427,24.0427,23.8262,23.9768,418400.0],["2025-08-14",23.8356,23.9298,23.6944,23.8921,611400.0],["2025-08-15",23.9768,24.0145,23.8168,23.9392,440600.0],["2025-08-18",23.958,24.0427,23.6662,23.6756,355700.0],["2025-08-19",23.7321,24.1557,23.7321,24.1557,442400.0],["2025-08-20",24.1934,24.5605,24.1934,24.391,483800.0],["2025-08-21",24.3157,24.5228,24.2216,24.2687,294500.0],["2025-08-22",24.4475,24.7017,24.4099,24.5228,464300.0],["2025-08-25",24.3722,24.5228,24.1275,24.1651,297900.0],["2025-08-26",24.1839,24.3063,24.1086,24.2028,519500.0],["2025-08-27",24.2498,24.4287,24.2028,24.3816,330200.0],["2025-08-28",24.4005,24.4005,23.9674,24.1369,444800.0],["2025-08-29",24.1745,24.3722,24.1745,24.3722,565800.0],["2025-09-02",24.2875,24.3628,23.9109,24.1275,524200.0],["2025-09-03",23.9957,24.2687,23.9957,24.2687,438500.0],["2025-09-04",24.4005,24.4946,24.2028,24.4852,628400.0],["2025-09-05",24.5887,24.8523,24.5417,24.5793,865200.0],["2025-09-08",24.3816,24.5887,24.1651,24.5793,728200.0],["2025-09-09",24.5605,24.5981,24.344,24.4852,581600.0],["2025-09-10",24.4381,24.5323,24.1651,24.1934,384100.0],["2025-09-11",23.8168,24.3157,23.798,23.958,605100.0],["2025-09-12",23.9863,24.0521,23.8639,23.958,540500.0],["2025-09-15",24.1369,24.3063,24.0239,24.118,644400.0],["2025-09-16",24.071,24.231,23.7792,23.8827,1133800.0],["2025-09-17",23.8921,24.3157,23.8639,23.9204,647500.0],["2025-09-18",23.7415,24.0521,23.7227,23.958,664200.0],["2025-09-19",23.9768,24.1463,23.7886,23.7886,1661300.0],["2025-09-22",23.8356,24.0239,23.2049,23.252,825300.0],["2025-09-23",23.2708,23.3932,23.1767,23.2426,684500.0],["2025-09-24",23.1767,23.3179,22.9884,22.9978,559300.0],["2025-09-25",23.1108,23.1578,22.9131,23.0072,693600.0],["2025-09-26",23.0825,23.2237,22.9037,23.0166,1094500.0],["2025-09-29",23.0449,23.1861,22.8848,22.9413,833400.0],["2025-09-30",22.9843,23.4715,22.9365,23.3091,719100.0],["2025-10-01",23.376,23.5384,23.2136,23.462,848300.0],["2025-10-02",23.3282,23.4142,23.0703,23.2613,646700.0],["2025-10-03",23.2709,23.5575,23.1658,23.1754,595100.0],["2025-10-06",23.0225,23.0798,22.6691,22.7646,501600.0],["2025-10-07",22.7455,23.0989,22.5831,22.9843,788800.0],["2025-10-08",22.9461,23.0225,22.6691,22.9748,687900.0],["2025-10-09",22.9748,23.1467,22.7933,22.8697,352400.0],["2025-10-10",23.013,23.0989,22.7741,22.8315,646700.0],["2025-10-13",22.7455,22.9174,22.6404,22.7742,436000.0],["2025-10-14",22.7455,23.0416,22.7359,23.013,450700.0],["2025-10-15",22.9939,23.5002,22.9557,23.2613,613400.0],["2025-10-16",23.204,23.376,23.0607,23.204,485600.0],["2025-10-17",23.1849,23.3664,23.0512,23.3091,410500.0],["2025-10-20",23.2805,23.6053,23.204,23.5957,493800.0],["2025-10-21",23.567,23.6912,23.5097,23.5288,456100.0],["2025-10-22",23.653,23.6721,23.4142,23.6244,438100.0],["2025-10-23",23.653,23.653,23.3473,23.5193,347800.0],["2025-10-24",23.5288,23.567,23.3569,23.376,379200.0],["2025-10-27",23.2709,23.3664,23.1754,23.2518,521500.0],["2025-10-28",23.1276,23.1467,22.7359,22.7933,567400.0],["2025-10-29",22.6882,22.8124,22.0195,22.4016,859900.0],["2025-10-30",22.4302,22.5831,22.2487,22.4876,745100.0],["2025-10-31",22.287,22.6786,22.0672,22.5831,723100.0],["2025-11-03",22.5067,23.0416,22.2392,23.0321,813300.0],["2025-11-04",23.1276,23.1276,22.564,22.7646,459300.0],["2025-11-05",22.8888,23.0416,22.5831,22.8983,524900.0],["2025-11-06",22.9174,23.0798,22.6213,22.6691,490400.0],["2025-11-07",22.8315,23.1276,22.7073,23.0894,444700.0],["2025-11-10",23.0703,23.1945,22.927,23.0607,469900.0],["2025-11-11",23.1563,23.4715,23.1085,23.4333,568900.0],["2025-11-12",23.3569,23.3855,22.8792,22.9461,851500.0],["2025-11-13",22.755,23.1085,22.755,23.0416,804300.0],["2025-11-14",23.1849,23.3855,22.8028,23.1276,457500.0],["2025-11-17",23.1754,23.2136,22.8028,22.8315,916000.0],["2025-11-18",22.8315,23.0321,22.7264,22.9939,487900.0],["2025-11-19",22.927,22.9557,22.6309,22.7073,552200.0],["2025-11-20",22.7359,22.8506,22.4971,22.5258,607500.0],["2025-11-21",22.7359,23.0798,22.5735,22.9366,967100.0],["2025-11-24",22.9079,23.0703,22.6977,22.8888,1007200.0],["2025-11-25",22.9079,23.2518,22.9079,22.9557,568000.0],["2025-11-26",22.8888,23.1754,22.8888,22.9366,877400.0],["2025-11-28",22.8697,22.9939,22.8315,22.9652,397300.0],["2025-12-01",22.7742,22.9366,22.6882,22.6977,598900.0],["2025-12-02",22.8506,22.8792,22.5162,22.5449,547300.0],["2025-12-03",22.6786,23.0512,22.4016,22.478,497000.0],["2025-12-04",22.5067,22.5449,22.2105,22.3156,636200.0],["2025-12-05",22.201,22.4398,22.0195,22.0481,656700.0],["2025-12-08",22.0672,22.1628,21.7806,21.8666,747400.0],["2025-12-09",21.9622,22.1914,21.8953,21.9717,739300.0],["2025-12-10",21.9239,22.1437,21.8953,22.0672,1206500.0],["2025-12-11",22.1819,22.3347,21.9048,21.9813,873500.0],["2025-12-12",22.0768,22.287,21.8666,22.029,1003700.0],["2025-12-15",22.1723,22.3156,22.0386,22.2296,820400.0],["2025-12-16",22.3347,22.3347,21.9239,21.9526,615400.0],["2025-12-17",21.8762,22.4876,21.838,22.4016,750700.0],["2025-12-18",22.4876,22.6022,22.2678,22.3156,892200.0],["2025-12-19",22.2392,22.3634,22.1914,22.2392,2624100.0],["2025-12-22",22.115,22.392,22.0959,22.392,1079300.0],["2025-12-23",22.3538,22.4398,22.0099,22.2296,1754300.0],["2025-12-24",22.3347,22.4111,22.2296,22.3729,567800.0],["2025-12-26",22.3729,22.4685,22.287,22.3825,657800.0],["2025-12-29",22.4398,22.5544,22.3252,22.4302,864100.0],["2025-12-30",22.4398,22.5544,22.4016,22.5162,744100.0],["2025-12-31",22.5812,22.5909,22.3192,22.3775,705000.0],["2026-01-02",22.3775,22.6783,22.1057,22.5521,873100.0],["2026-01-05",22.4745,22.6006,22.2416,22.6006,1100300.0],["2026-01-06",22.5036,22.8141,22.4357,22.7947,776000.0],["2026-01-07",22.8918,23.0179,22.7268,22.8044,843000.0],["2026-01-08",22.688,23.2411,22.688,23.212,623400.0],["2026-01-09",23.2217,23.4643,23.1635,23.2508,1431800.0],["2026-01-12",23.3187,23.6681,23.1344,23.5128,1087100.0],["2026-01-13",23.5905,23.9786,23.5031,23.6681,1167700.0],["2026-01-14",23.6778,23.901,23.4643,23.7554,1143900.0],["2026-01-15",23.7263,24.2309,23.6487,24.1727,1216800.0],["2026-01-16",24.0757,24.2115,23.7942,24.066,1745300.0],["2026-01-20",23.8913,24.0757,23.8039,23.9786,865700.0],["2026-01-21",23.9883,24.0757,23.6099,23.8719,981500.0],["2026-01-22",23.8525,23.9592,23.5419,23.5613,690400.0],["2026-01-23",23.5128,23.7166,23.4449,23.7069,688300.0],["2026-01-26",23.6487,23.7942,23.4449,23.6002,686300.0],["2026-01-27",23.5419,23.6972,23.4643,23.6002,534800.0],["2026-01-28",23.6196,23.6487,23.1441,23.2314,865400.0],["2026-01-29",23.3479,23.6099,23.212,23.474,849300.0],["2026-01-30",23.5128,24.0077,23.2896,23.9204,1103100.0],["2026-02-02",23.8622,24.0368,23.6875,23.7748,695100.0],["2026-02-03",23.6972,23.998,23.6002,23.7845,793700.0],["2026-02-04",23.998,24.3377,23.8428,24.1436,512700.0],["2026-02-05",24.2794,24.7452,24.0562,24.7355,641900.0],["2026-02-06",24.8326,24.9296,24.5026,24.59,609000.0],["2026-02-09",24.5706,24.6191,24.2891,24.4929,380400.0],["2026-02-10",24.4735,24.8229,24.3862,24.59,518900.0],["2026-02-11",24.5803,24.5803,24.4056,24.5026,838900.0],["2026-02-12",24.6191,24.687,23.2605,23.6972,2296200.0],["2026-02-13",23.8719,24.066,23.5808,23.6487,1622000.0],["2026-02-17",23.9689,24.328,23.6681,24.3183,1256900.0],["2026-02-18",24.1242,24.2794,23.8039,23.9883,1229200.0],["2026-02-19",24.522,24.6579,24.1824,24.3086,1074200.0],["2026-02-20",24.3959,24.5414,24.163,24.5123,965900.0],["2026-02-23",24.5123,24.8617,24.4929,24.6676,558200.0],["2026-02-24",24.6773,24.8132,24.4541,24.6579,649700.0],["2026-02-25",24.5803,24.8617,24.2212,24.8132,694500.0],["2026-02-26",24.9199,25.0558,24.7549,24.8229,703100.0],["2026-02-27",24.7841,25.1625,24.7064,24.7646,1082000.0],["2026-03-02",24.7064,25.0849,24.5512,24.9102,778100.0],["2026-03-03",24.6385,25.0461,24.6288,24.9199,531400.0],["2026-03-04",24.949,24.949,24.6094,24.7841,456900.0],["2026-03-05",24.5997,24.8423,24.5123,24.7452,464700.0],["2026-03-06",24.6967,24.9393,24.4929,24.9199,669800.0],["2026-03-09",24.8326,24.9684,24.3959,24.9102,672400.0],["2026-03-10",24.7743,24.9781,24.6579,24.8423,753200.0],["2026-03-11",24.7549,24.9102,24.5317,24.7064,907500.0],["2026-03-12",24.6385,25.211,24.5512,25.0169,820500.0],["2026-03-13",25.279,25.4536,24.852,24.8811,821900.0],["2026-03-16",25.1043,25.1431,24.8617,24.8714,416800.0],["2026-03-17",24.9781,25.0946,24.8326,24.9393,545700.0],["2026-03-18",24.8229,24.9587,24.59,24.687,782400.0],["2026-03-19",24.6579,24.8617,24.3862,24.5123,786800.0],["2026-03-20",24.4929,24.4929,23.4934,23.5419,1741100.0],["2026-03-23",23.8913,23.8913,23.4158,23.4255,715100.0],["2026-03-24",23.4061,23.4449,23.1732,23.1926,588000.0],["2026-03-25",23.7166,24.0077,23.212,23.309,614700.0],["2026-03-26",23.2508,23.4255,23.0956,23.1635,510000.0],["2026-03-27",23.0956,23.2217,22.9791,23.0082,461700.0],["2026-03-30",23.115,23.4449,23.0956,23.2023,503300.0],["2026-03-31",23.3669,23.6527,23.1599,23.3077,604300.0],["2026-04-01",23.2782,23.3176,23.1698,23.1796,479000.0],["2026-04-02",23.288,23.4654,23.1599,23.4063,485800.0],["2026-04-06",23.2979,23.5936,23.0712,23.1008,612300.0],["2026-04-07",23.1402,23.6133,23.0712,23.495,819700.0],["2026-04-08",23.7118,24.0765,23.6034,24.037,2055200.0],["2026-04-09",23.9188,24.8649,23.8991,24.8649,1357300.0],["2026-04-10",24.8747,25.0127,24.5692,24.7762,858200.0],["2026-04-13",24.7072,24.7762,24.3918,24.6284,781000.0],["2026-04-14",24.4805,24.6973,24.3426,24.5397,520400.0],["2026-04-15",24.4115,24.7072,24.3327,24.6973,548200.0],["2026-04-16",24.4805,24.8944,24.4608,24.7565,694800.0],["2026-04-17",24.7762,25.3675,24.7762,25.2788,762500.0],["2026-04-20",25.2887,25.3478,24.9733,25.0423,519200.0],["2026-04-21",25.062,25.1704,24.8353,24.855,607700.0],["2026-04-22",24.924,24.993,24.451,24.5594,571600.0],["2026-04-23",24.6973,25.0226,24.5298,24.786,531900.0],["2026-04-24",24.7171,25.1408,24.5791,25.062,884800.0],["2026-04-27",25.0817,25.3872,24.993,25.0324,687000.0],["2026-04-28",25.2,25.2197,24.9142,25.1507,643800.0],["2026-04-29",24.9831,25.2197,24.9339,24.9536,663900.0],["2026-04-30",25.0226,25.2295,24.4017,25.2,988000.0],["2026-05-01",25.2591,25.2788,24.9634,25.0029,685000.0],["2026-05-04",24.8353,25.0127,24.6284,24.7171,671800.0],["2026-05-05",24.7368,24.9043,24.5889,24.7762,491200.0],["2026-05-06",24.9142,25.1408,24.9142,25.0423,467800.0],["2026-05-07",25.1014,25.2394,24.9339,25.1014,498500.0],["2026-05-08",25.1901,25.3182,24.7959,24.8057,488000.0],["2026-05-11",24.8944,25.0521,24.7269,24.7762,723800.0],["2026-05-12",24.8944,24.9339,24.4904,24.6875,537200.0],["2026-05-13",24.5298,24.5889,24.0469,24.0765,752200.0],["2026-05-14",24.1652,24.2933,23.9779,24.175,1470100.0],["2026-05-15",24.1454,24.1947,23.8596,24.1159,792100.0],["2026-05-18",24.0469,24.5397,24.0469,24.5199,503100.0],["2026-05-19",24.5791,24.7663,24.2933,24.4115,736300.0],["2026-05-20",24.4411,24.7762,24.3918,24.6481,1318000.0],["2026-05-21",24.4707,24.7072,24.2736,24.6284,936800.0],["2026-05-22",24.6185,24.786,24.3623,24.6973,855100.0],["2026-05-26",24.7072,24.993,24.6481,24.9634,713900.0],["2026-05-27",25.0226,25.1113,24.5495,24.6086,644800.0],["2026-05-28",24.5397,24.7269,24.451,24.6776,577900.0],["2026-05-29",24.6284,24.6776,24.2736,24.5397,897600.0],["2026-06-01",24.3918,24.5397,23.8991,23.9286,718800.0],["2026-06-02",23.8991,24.2341,23.8301,24.0765,719100.0],["2026-06-03",23.9483,24.1849,23.702,23.7709,714100.0],["2026-06-04",24.1257,24.2144,23.5246,23.5935,690100.0],["2026-06-05",23.7217,24.5692,23.6034,24.3426,1095800.0],["2026-06-08",24.2933,24.3918,23.9385,24.1356,892700.0],["2026-06-09",24.3721,24.7466,24.2144,24.6185,1134400.0],["2026-06-10",24.8255,24.9536,24.5594,24.7959,698900.0],["2026-06-11",24.9142,25.062,24.4411,24.4707,783200.0],["2026-06-12",24.6284,24.924,24.5791,24.9043,711500.0],["2026-06-15",24.8255,24.8846,24.3623,24.4904,615400.0],["2026-06-16",24.6776,24.7663,24.4411,24.5397,561300.0],["2026-06-17",24.4214,24.5791,23.8301,24.0863,729900.0],["2026-06-18",24.244,24.2637,23.9385,24.1356,1995200.0],["2026-06-22",24.0272,24.3228,24.0173,24.0469,693700.0],["2026-06-23",24.3426,24.6678,24.1849,24.5889,617100.0],["2026-06-24",24.5988,24.8846,24.5791,24.786,771900.0],["2026-06-25",24.6973,24.9339,24.4707,24.6579,775600.0],["2026-06-26",24.8452,25.2295,24.8057,25.2098,3757300.0],["2026-06-29",25.2394,25.2394,24.6678,24.993,1124400.0],["2026-06-30",24.9,24.98,24.52,24.55,1055100.0],["2026-07-01",24.64,24.88,24.45,24.53,951200.0],["2026-07-02",24.69,25.11,24.62,25.11,750500.0],["2026-07-06",24.92,25.05,24.8,25.01,777943.018299],["2026-07-07",25.21,25.615,24.84,25.28,786083.839803],["2026-07-08",25.31,25.31,24.87,24.9,898764.387479],["2026-07-09",24.97,25.025,24.71,24.71,576761.77828],["2026-07-10",24.63,25,24.57,24.96,619164.379594],["2026-07-13",25.12,25.285,25.0301,25.19,552245.428064],["2026-07-14",25.19,25.32,25.06,25.15,618377.796575],["2026-07-15",25.35,25.67,25.21,25.22,616317.435562],["2026-07-16",25.41,26.45,25.405,26.42,798247.79143],["2026-07-17",26.53,26.86,26.135,26.33,639027.8442],["2026-07-20",26.24,26.5,26.16,26.49,696921.739657],["2026-07-21",26.26,26.49,26.14,26.38,559866.656063],["2026-07-22",26.35,26.47,26.1,26.31,586788.836378],["2026-07-23",26.28,26.385,25.75,25.85,1157395.420099],["2026-07-24",26.03,26.2189,25.965,26.07,622893.110763],["2026-07-27",26.11,26.23,25.82,25.82,562211.963555],["2026-07-28",26.25,26.25,25.98,25.99,672828.610788],["2026-07-29",26.15,26.49,26.07,26.33,1094796.002758],["2026-07-30",26.24,26.325,25.21,25.54,848068.994682],["2026-07-31",25.46,25.63,25.1,25.6,892140.718872],["2026-08-03",25.49,25.83,25.22,25.3,796854.074248],["2026-08-04",25.18,25.265,24.82,25.17,523031.066363],["2026-08-05",25.32,25.32,24.81,25.27,854918.996626],["2026-08-06",25.4,25.485,24.95,25.06,683624.92802],["2026-08-07",25.08,25.23,24.97,25.1,1276306.505592],["2026-08-10",25,25,24.52,24.63,74372.019241],["2026-08-11",24.52,24.72,24.28,24.53,513891.754598],["2026-08-12",24.48,24.97,24.48,24.94,493267.397271],["2026-08-13",25.14,25.305,25.06,25.16,356465.97226],["2026-08-14",25.09,25.31,25.01,25.21,411194.446598]]}