{"t":"HASI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-04-18",5.7658,5.9099,5.4825,5.6664,5221300.0],["2013-04-19",5.6664,5.7161,5.5023,5.5918,971300.0],["2013-04-22",5.6167,5.7161,5.5918,5.6514,428000.0],["2013-04-23",5.6415,5.6415,4.548,5.562,736900.0],["2013-04-24",5.8155,5.8155,5.5918,5.5968,246500.0],["2013-04-25",5.5918,5.6862,5.5918,5.6564,265300.0],["2013-04-26",5.7012,5.7161,5.6614,5.7161,138100.0],["2013-04-29",5.6614,5.6713,5.5918,5.6415,189000.0],["2013-04-30",5.6167,5.6564,5.5968,5.6564,169500.0],["2013-05-01",5.6117,5.6862,5.5918,5.6862,343000.0],["2013-05-02",5.6912,5.7161,5.6465,5.7161,268600.0],["2013-05-03",5.6912,5.731,5.6564,5.726,223500.0],["2013-05-06",5.721,5.8105,5.6713,5.8105,154900.0],["2013-05-07",5.8006,5.9994,5.7608,5.9646,452100.0],["2013-05-08",5.9894,5.9944,5.8801,5.9546,156700.0],["2013-05-09",5.7956,5.9646,5.7558,5.9199,209100.0],["2013-05-10",5.9199,5.9546,5.9149,5.9497,202400.0],["2013-05-13",5.9546,5.9894,5.9149,5.9646,235300.0],["2013-05-14",5.9149,6.0143,5.89,5.9994,332800.0],["2013-05-15",6.0093,6.0889,5.9894,6.069,350000.0],["2013-05-16",6.069,6.1386,6.064,6.1336,257500.0],["2013-05-17",6.1038,6.2181,6.0342,6.2131,486400.0],["2013-05-20",6.0938,6.2181,6.0938,6.1833,308300.0],["2013-05-21",6.1187,6.1982,6.0491,6.1584,209900.0],["2013-05-22",6.0292,6.1286,5.8602,5.8652,359600.0],["2013-05-23",5.7906,5.9894,5.6962,5.9894,307600.0],["2013-05-24",5.9894,5.9894,5.7757,5.9199,220300.0],["2013-05-28",5.9596,5.9994,5.8851,5.9546,148200.0],["2013-05-29",5.9,5.9348,5.6962,5.731,176800.0],["2013-05-30",5.6962,5.8105,5.6713,5.7857,152100.0],["2013-05-31",5.7857,5.8254,5.7061,5.721,144100.0],["2013-06-03",5.8155,5.8155,5.4675,5.6763,166300.0],["2013-06-04",5.7161,5.7509,5.6167,5.7111,118000.0],["2013-06-05",5.7161,5.7161,5.5073,5.5172,118400.0],["2013-06-06",5.4825,5.6117,5.4725,5.6017,72000.0],["2013-06-07",5.6415,5.6664,5.4924,5.5073,57100.0],["2013-06-10",5.567,5.6465,5.5272,5.6167,121200.0],["2013-06-11",5.552,5.6117,5.4974,5.5272,110700.0],["2013-06-12",5.5918,5.5918,5.4626,5.5272,93600.0],["2013-06-13",5.4825,5.5172,5.383,5.4029,278900.0],["2013-06-14",5.3433,5.6117,5.3184,5.6117,127000.0],["2013-06-17",5.6763,5.7906,5.6713,5.7608,108100.0],["2013-06-18",5.7857,5.7906,5.7061,5.7459,229700.0],["2013-06-19",5.7012,5.7956,5.6962,5.7857,160900.0],["2013-06-20",5.8354,5.8453,5.7608,5.7857,230800.0],["2013-06-21",5.8304,5.8652,5.6912,5.8453,782700.0],["2013-06-24",5.8155,5.8155,5.721,5.7658,187900.0],["2013-06-25",5.8006,5.8006,5.6266,5.6415,111700.0],["2013-06-26",5.6664,5.7608,5.6664,5.7359,185200.0],["2013-06-27",5.7459,5.7906,5.6912,5.7409,267600.0],["2013-06-28",5.731,6.0044,5.731,5.9049,1357500.0],["2013-07-01",5.9944,6.2081,5.9397,6.1833,502300.0],["2013-07-02",6.1833,6.1833,6.0391,6.1535,217400.0],["2013-07-03",6.1435,6.2081,6.0938,6.1634,123100.0],["2013-07-05",6.1684,6.1883,6.0242,6.1684,93400.0],["2013-07-08",6.1734,6.1833,6.1137,6.1435,157400.0],["2013-07-09",6.1435,6.1535,5.9596,5.9795,135100.0],["2013-07-10",5.9646,5.9845,5.8652,5.9348,142400.0],["2013-07-11",5.9944,6.0441,5.9497,6.0441,62200.0],["2013-07-12",6.0044,6.1634,5.9894,6.0938,71100.0],["2013-07-15",6.069,6.1286,5.9248,5.9944,96200.0],["2013-07-16",5.9845,6.0441,5.9298,5.9646,103000.0],["2013-07-17",5.9298,5.9745,5.8304,5.8702,115100.0],["2013-07-18",5.8652,5.9248,5.8403,5.8801,102400.0],["2013-07-19",5.8652,5.8652,5.7012,5.7161,190400.0],["2013-07-22",5.731,5.8403,5.6962,5.7161,107000.0],["2013-07-23",5.7409,5.8503,5.7061,5.8403,102100.0],["2013-07-24",5.8403,5.8652,5.6514,5.6763,122700.0],["2013-07-25",5.6912,5.6962,5.6365,5.6664,111800.0],["2013-07-26",5.6216,5.6713,5.5471,5.6316,141700.0],["2013-07-29",5.6614,5.8304,5.6614,5.8304,23600.0],["2013-07-30",5.8751,5.9049,5.7757,5.8652,81300.0],["2013-07-31",5.8751,5.9596,5.8006,5.9,85800.0],["2013-08-01",5.9646,5.9696,5.721,5.7409,110700.0],["2013-08-02",5.7857,5.8602,5.7161,5.731,70900.0],["2013-08-05",5.7509,5.7807,5.6316,5.6763,43700.0],["2013-08-06",5.6017,5.7111,5.562,5.6564,98700.0],["2013-08-07",5.6415,5.721,5.4924,5.6514,135600.0],["2013-08-08",5.6763,5.7061,5.5769,5.6862,153300.0],["2013-08-09",5.7161,5.7509,5.6266,5.6962,89600.0],["2013-08-12",5.6614,5.8851,5.6614,5.8254,150300.0],["2013-08-13",5.8403,5.9199,5.7757,5.8552,106900.0],["2013-08-14",5.8304,5.9099,5.6415,5.721,120600.0],["2013-08-15",5.6713,5.7807,5.6713,5.7061,87400.0],["2013-08-16",5.7411,5.921,5.7411,5.861,124900.0],["2013-08-19",5.841,6.0509,5.7961,6.0209,181700.0],["2013-08-20",5.9959,6.0959,5.9859,6.0659,82000.0],["2013-08-21",6.0359,6.0909,6.0209,6.0709,238200.0],["2013-08-22",6.0809,6.0959,6.0359,6.0709,97600.0],["2013-08-23",6.0709,6.1408,6.0609,6.1158,158000.0],["2013-08-26",6.1208,6.1308,6.0359,6.1208,125400.0],["2013-08-27",6.0659,6.1109,5.866,5.896,119900.0],["2013-08-28",5.896,5.926,5.871,5.891,58900.0],["2013-08-29",5.856,5.951,5.856,5.946,75100.0],["2013-08-30",5.926,5.961,5.831,5.866,71100.0],["2013-09-03",5.916,5.961,5.876,5.916,49700.0],["2013-09-04",5.896,5.911,5.8111,5.851,60200.0],["2013-09-05",5.846,5.926,5.7761,5.826,66700.0],["2013-09-06",5.861,5.861,5.7461,5.7761,106100.0],["2013-09-09",6.2258,6.2508,5.7861,5.851,71000.0],["2013-09-10",5.876,5.876,5.7761,5.7961,156000.0],["2013-09-11",5.851,5.936,5.8161,5.866,47100.0],["2013-09-12",5.886,5.911,5.8061,5.821,56500.0],["2013-09-13",5.846,5.896,5.826,5.861,35100.0],["2013-09-16",5.931,5.946,5.7461,5.866,116600.0],["2013-09-17",5.891,5.9809,5.836,5.9659,52000.0],["2013-09-18",6.0009,6.1208,5.9709,6.0409,78300.0],["2013-09-19",6.0409,6.0609,5.921,5.956,76400.0],["2013-09-20",5.9909,5.9909,5.7961,5.836,150300.0],["2013-09-23",5.826,5.851,5.7711,5.836,94400.0],["2013-09-24",5.8061,5.926,5.7861,5.831,69000.0],["2013-09-25",5.846,5.911,5.7661,5.7961,74100.0],["2013-09-26",5.7961,5.871,5.7461,5.7861,75900.0],["2013-09-27",5.7711,5.851,5.6712,5.6961,77300.0],["2013-09-30",5.6811,5.826,5.6512,5.6961,110500.0],["2013-10-01",5.6712,5.8111,5.6212,5.6961,55900.0],["2013-10-02",5.6861,5.7361,5.6362,5.6711,87700.0],["2013-10-03",5.6512,5.7061,5.5412,5.5562,113900.0],["2013-10-04",5.5262,5.6761,5.5262,5.6412,114700.0],["2013-10-07",5.6212,5.6612,5.5862,5.5862,32100.0],["2013-10-08",5.5812,5.6612,5.5412,5.5862,60300.0],["2013-10-09",5.5812,5.6212,5.5113,5.5262,96500.0],["2013-10-10",5.5712,5.6761,5.5362,5.5912,32100.0],["2013-10-11",5.5612,5.7211,5.5113,5.7161,69400.0],["2013-10-14",5.7111,5.7561,5.6662,5.7411,65900.0],["2013-10-15",5.7411,5.7661,5.5512,5.6312,72200.0],["2013-10-16",5.6462,5.7411,5.5362,5.7011,65600.0],["2013-10-17",5.6961,5.856,5.6412,5.836,88800.0],["2013-10-18",5.886,5.9809,5.7911,5.951,62000.0],["2013-10-21",5.9709,5.9759,5.891,5.921,46600.0],["2013-10-22",5.911,5.946,5.7961,5.871,65100.0],["2013-10-23",5.861,5.931,5.7761,5.861,103200.0],["2013-10-24",5.876,5.936,5.821,5.906,72700.0],["2013-10-25",5.861,5.9959,5.7961,5.9859,76900.0],["2013-10-28",5.951,6.0459,5.896,6.0009,97900.0],["2013-10-29",6.0259,6.0409,5.916,6.0159,95900.0],["2013-10-30",6.0859,6.1408,6.0409,6.0809,121000.0],["2013-10-31",6.0809,6.1958,6.0159,6.1208,104100.0],["2013-11-01",6.1408,6.1958,6.0809,6.1658,120000.0],["2013-11-04",6.1958,6.2408,6.1458,6.2208,117200.0],["2013-11-05",6.2108,6.2508,6.1059,6.1408,180700.0],["2013-11-06",6.1608,6.2258,6.0609,6.1908,69600.0],["2013-11-07",6.1858,6.1958,6.0959,6.1458,101600.0],["2013-11-08",6.1158,6.1908,5.816,5.841,177700.0],["2013-11-11",5.851,6.0209,5.851,6.0009,153300.0],["2013-11-12",6.0059,6.0109,5.8011,5.826,108900.0],["2013-11-13",5.821,6.1208,5.821,6.0209,158500.0],["2013-11-14",6.0108,6.1018,6.0007,6.0563,62900.0],["2013-11-15",6.0462,6.0866,6.0159,6.0614,90700.0],["2013-11-18",6.0563,6.0866,5.9754,5.9906,71000.0],["2013-11-19",5.9754,6.0614,5.9754,6.0159,46900.0],["2013-11-20",6.0462,6.0462,5.9147,5.94,79300.0],["2013-11-21",5.9552,6.0816,5.9501,6.0159,104700.0],["2013-11-22",6.0361,6.0917,6.0108,6.0715,57900.0],["2013-11-25",6.0816,6.0917,6.0007,6.0765,57200.0],["2013-11-26",6.0715,6.213,6.0462,6.213,158500.0],["2013-11-27",6.1978,6.2636,6.1422,6.2484,95700.0],["2013-11-29",6.2433,6.2686,6.2383,6.2686,25400.0],["2013-12-02",6.2535,6.2636,6.1928,6.2433,100700.0],["2013-12-03",6.213,6.2484,6.1675,6.2332,135300.0],["2013-12-04",6.2029,6.2433,6.1776,6.2231,51300.0],["2013-12-05",6.2231,6.3091,6.1979,6.2332,135200.0],["2013-12-06",6.2838,6.2838,6.2231,6.2838,63300.0],["2013-12-09",6.2686,6.3242,6.2181,6.2787,69900.0],["2013-12-10",6.2939,6.3394,6.2838,6.3141,126600.0],["2013-12-11",6.3091,6.3394,6.2433,6.2888,102400.0],["2013-12-12",6.2636,6.3242,6.2636,6.3141,108700.0],["2013-12-13",6.3242,6.3445,6.1675,6.3242,96900.0],["2013-12-16",6.3445,6.3445,6.2686,6.3192,54600.0],["2013-12-17",6.3242,6.3596,6.299,6.3141,83300.0],["2013-12-18",6.3647,6.5416,6.3343,6.5366,304800.0],["2013-12-19",6.5214,6.5366,6.3546,6.5163,202800.0],["2013-12-20",6.5719,6.9359,6.5568,6.7084,457100.0],["2013-12-23",6.7742,6.9814,6.7084,6.946,145000.0],["2013-12-24",6.9814,7.0775,6.9814,7.037,86900.0],["2013-12-26",7.1398,7.1809,7.0114,7.0884,85600.0],["2013-12-27",7.1192,7.1911,6.9703,7.1141,105700.0],["2013-12-30",7.1654,7.1911,7.073,7.1038,64000.0],["2013-12-31",7.0833,7.2682,7.0833,7.1706,118800.0],["2014-01-02",7.1192,7.1192,6.8573,6.9651,156600.0],["2014-01-03",6.9549,7.1449,6.9035,6.9857,112400.0],["2014-01-06",7.0216,7.0781,6.7288,6.8059,239100.0],["2014-01-07",6.847,6.9446,6.6826,6.7083,70900.0],["2014-01-08",6.6878,6.7083,6.4772,6.7032,259000.0],["2014-01-09",6.7032,6.7032,6.621,6.6312,104300.0],["2014-01-10",6.6775,6.7237,6.5337,6.6467,85000.0],["2014-01-13",6.6467,6.7853,6.5696,6.6107,136300.0],["2014-01-14",6.621,6.8213,6.5953,6.7648,92800.0],["2014-01-15",6.7597,6.8162,6.7134,6.7853,69600.0],["2014-01-16",6.7545,6.8059,6.7186,6.7648,37000.0],["2014-01-17",6.7391,6.8059,6.7186,6.7597,48200.0],["2014-01-21",6.7802,6.8521,6.7391,6.7956,58300.0],["2014-01-22",6.7905,6.8162,6.7699,6.7956,76600.0],["2014-01-23",6.7597,6.8213,6.7032,6.7956,48800.0],["2014-01-24",6.7905,6.8264,6.6878,6.7699,85500.0],["2014-01-27",6.8059,6.8829,6.6364,6.6826,136300.0],["2014-01-28",6.6672,6.7699,6.621,6.6929,98200.0],["2014-01-29",6.6775,6.734,6.5491,6.5696,67600.0],["2014-01-30",6.6261,6.7853,6.5953,6.7134,68200.0],["2014-01-31",6.6518,6.847,6.6313,6.7956,108200.0],["2014-02-03",6.7699,6.8521,6.6467,6.698,129900.0],["2014-02-04",6.7083,6.7802,6.6621,6.698,63000.0],["2014-02-05",6.6826,6.7288,6.6004,6.6672,82900.0],["2014-02-06",6.698,6.8418,6.6929,6.8059,89700.0],["2014-02-07",6.8213,6.8829,6.6826,6.7597,74500.0],["2014-02-10",6.8008,7.037,6.7751,7.0319,106000.0],["2014-02-11",7.037,7.037,6.9343,7.0114,68800.0],["2014-02-12",7.037,7.2374,6.9857,7.0268,176800.0],["2014-02-13",6.9908,7.0627,6.9857,7.0319,68800.0],["2014-02-14",7.0473,7.2014,7.0011,7.186,89500.0],["2014-02-18",7.1911,7.2425,7.1449,7.2168,121600.0],["2014-02-19",7.2682,7.448,7.1346,7.2579,237900.0],["2014-02-20",7.2425,7.3658,7.1141,7.2939,97500.0],["2014-02-21",7.3247,7.3247,7.1809,7.2784,69100.0],["2014-02-24",7.2682,7.4171,7.2579,7.3555,94500.0],["2014-02-25",7.4017,7.6072,7.376,7.5456,182000.0],["2014-02-26",7.5764,7.5918,7.448,7.4942,97600.0],["2014-02-27",7.4736,7.5147,7.3658,7.412,75100.0],["2014-02-28",7.3401,7.4634,7.2117,7.3606,218000.0],["2014-03-03",7.3401,7.4274,7.1706,7.2168,116200.0],["2014-03-04",7.2733,7.6996,7.2425,7.6072,112600.0],["2014-03-05",7.5764,7.6072,7.5096,7.5301,56500.0],["2014-03-06",7.561,7.6483,7.4531,7.4891,80500.0],["2014-03-07",7.525,7.525,7.3709,7.5147,50800.0],["2014-03-10",7.5147,7.6072,7.4325,7.5507,87900.0],["2014-03-11",7.5764,7.6226,7.4377,7.4736,53400.0],["2014-03-12",7.4582,7.5558,7.3709,7.525,46400.0],["2014-03-13",7.5558,7.561,7.3504,7.3863,49400.0],["2014-03-14",7.3863,7.5456,7.299,7.4891,67000.0],["2014-03-17",7.5507,7.5507,7.3915,7.4993,109300.0],["2014-03-18",7.4736,7.6329,7.4582,7.5558,77000.0],["2014-03-19",7.5969,7.7048,7.525,7.6123,78500.0],["2014-03-20",7.6123,7.7048,7.6123,7.6894,41400.0],["2014-03-21",7.7048,7.7613,7.5815,7.6483,147100.0],["2014-03-24",7.6791,7.6945,7.4171,7.5353,85200.0],["2014-03-25",7.6187,7.6709,7.5248,7.6448,86100.0],["2014-03-26",7.7022,7.7022,7.3319,7.4831,109400.0],["2014-03-27",7.5144,7.6917,7.4362,7.5144,73900.0],["2014-03-28",7.5144,7.5926,7.1755,7.3215,123500.0],["2014-03-31",7.3632,7.6031,7.3319,7.4831,104200.0],["2014-04-01",7.5301,7.6656,7.4571,7.5614,40200.0],["2014-04-02",7.5874,7.7387,7.5457,7.6552,104400.0],["2014-04-03",7.6552,7.6552,7.4362,7.5926,57600.0],["2014-04-04",7.6291,7.6291,7.358,7.3893,51500.0],["2014-04-07",7.3475,7.4101,7.3006,7.311,70700.0],["2014-04-08",7.3319,7.4571,7.2276,7.4414,70600.0],["2014-04-09",7.4727,7.4727,7.2693,7.4049,69800.0],["2014-04-10",7.4206,7.5457,7.3006,7.3736,47200.0],["2014-04-11",7.3006,7.3528,7.165,7.1702,43600.0],["2014-04-14",7.2328,7.311,7.1598,7.2537,42200.0],["2014-04-15",7.285,7.285,6.9252,7.0555,127800.0],["2014-04-16",7.1233,7.1285,6.8678,7.0138,73500.0],["2014-04-17",7.019,7.1702,6.8678,6.9564,130200.0],["2014-04-21",6.9825,7.0764,6.8313,7.0607,78900.0],["2014-04-22",7.092,7.2954,7.0503,7.285,47800.0],["2014-04-23",7.092,7.1859,6.7844,6.873,333700.0],["2014-04-24",6.7635,6.8678,6.7531,6.8574,3039700.0],["2014-04-25",6.7948,6.8626,6.7791,6.8574,487400.0],["2014-04-28",6.8469,6.9043,6.7583,6.8469,366500.0],["2014-04-29",6.8574,6.9147,6.8417,6.9095,289300.0],["2014-04-30",6.8834,6.9199,6.8417,6.8939,266300.0],["2014-05-01",6.8521,6.9773,6.7844,6.9617,302400.0],["2014-05-02",6.9304,7.0347,6.8574,6.8574,366400.0],["2014-05-05",6.8052,6.9929,6.7896,6.9408,267700.0],["2014-05-06",6.9252,7.1546,6.7687,7.1494,383800.0],["2014-05-07",7.1129,7.1129,6.8939,6.9199,237200.0],["2014-05-08",6.8939,6.9408,6.8522,6.9147,230000.0],["2014-05-09",6.8574,6.9773,6.8365,6.9669,213800.0],["2014-05-12",6.9877,7.1546,6.9825,7.0399,231600.0],["2014-05-13",6.8469,7.1546,6.7322,7.0764,369600.0],["2014-05-14",7.0607,7.1181,6.9825,7.0034,204000.0],["2014-05-15",6.9721,7.0555,6.8052,7.0399,200500.0],["2014-05-16",7.0399,7.0712,6.9825,7.0242,113900.0],["2014-05-19",7.019,7.019,6.8834,6.9356,201100.0],["2014-05-20",6.9304,7.0607,6.8209,6.9095,234000.0],["2014-05-21",6.9095,6.9982,6.873,6.9252,141400.0],["2014-05-22",6.9043,7.0555,6.8469,6.9929,180800.0],["2014-05-23",7.0138,7.1285,6.9617,7.0868,179100.0],["2014-05-27",7.1337,7.3788,7.1181,7.2589,283800.0],["2014-05-28",7.2693,7.5248,7.2589,7.3736,307700.0],["2014-05-29",7.4153,7.4988,7.2902,7.3058,208400.0],["2014-05-30",7.3215,7.4727,7.2328,7.3475,527900.0],["2014-06-02",7.3632,7.4101,7.1963,7.3163,133500.0],["2014-06-03",7.2745,7.3215,7.139,7.2433,169700.0],["2014-06-04",7.2067,7.4049,7.2015,7.3893,158500.0],["2014-06-05",7.4362,7.6344,7.358,7.5561,183700.0],["2014-06-06",7.5614,7.6709,7.5092,7.6187,98500.0],["2014-06-09",7.6396,7.7595,7.5926,7.723,140700.0],["2014-06-10",7.7178,7.7491,7.5196,7.5666,130500.0],["2014-06-11",7.5405,7.6031,7.4049,7.5718,123300.0],["2014-06-12",7.5874,7.7074,7.5353,7.6917,174200.0],["2014-06-13",7.6865,7.6917,7.5666,7.6396,127800.0],["2014-06-16",7.6291,7.6813,7.5718,7.6031,83800.0],["2014-06-17",7.5718,7.6448,7.5614,7.6396,125600.0],["2014-06-18",7.6187,7.723,7.4466,7.5926,116600.0],["2014-06-19",7.6031,7.6135,7.4414,7.5248,148700.0],["2014-06-20",7.5509,7.5926,7.4571,7.5666,188400.0],["2014-06-23",7.5874,7.6031,7.4571,7.5092,118600.0],["2014-06-24",7.4831,7.5509,7.4466,7.4623,227100.0],["2014-06-25",7.314,7.4676,7.1657,7.4517,156200.0],["2014-06-26",7.4358,7.4623,7.3669,7.4411,113300.0],["2014-06-27",7.4411,7.5788,7.4146,7.5788,773500.0],["2014-06-30",7.5523,7.6317,7.5046,7.5947,153800.0],["2014-07-01",7.6053,7.8595,7.5841,7.7006,183500.0],["2014-07-02",7.69,7.8118,7.6688,7.7853,145200.0],["2014-07-03",7.7959,7.8277,7.7112,7.7271,69600.0],["2014-07-07",7.7377,7.7853,7.6159,7.6953,119900.0],["2014-07-08",7.6794,7.7218,7.5417,7.6,62800.0],["2014-07-09",7.6582,7.7165,7.5523,7.6953,108300.0],["2014-07-10",7.637,7.7165,7.5099,7.6582,81500.0],["2014-07-11",7.6741,7.7694,7.6159,7.7112,114600.0],["2014-07-14",7.7853,7.8489,7.7218,7.7959,76500.0],["2014-07-15",7.8118,7.8118,7.6423,7.7747,76100.0],["2014-07-16",7.8065,7.8754,7.6688,7.833,167400.0],["2014-07-17",7.78,7.8118,7.5523,7.6423,119300.0],["2014-07-18",7.6317,7.6794,7.5576,7.6529,100700.0],["2014-07-21",7.6106,7.6529,7.5682,7.6265,140200.0],["2014-07-22",7.6317,7.7218,7.5682,7.6794,254900.0],["2014-07-23",7.6529,7.7536,7.5947,7.6529,165600.0],["2014-07-24",7.6,7.6529,7.5523,7.5788,163000.0],["2014-07-25",7.547,7.6582,7.4411,7.5629,273100.0],["2014-07-28",7.547,7.5735,7.4464,7.5205,133800.0],["2014-07-29",7.5152,7.5205,7.3775,7.4411,145800.0],["2014-07-30",7.4676,7.4676,7.3299,7.4146,186700.0],["2014-07-31",7.3458,7.3669,7.261,7.261,147500.0],["2014-08-01",7.2822,7.2928,7.1763,7.2398,97100.0],["2014-08-04",7.2398,7.3193,7.1922,7.2398,75000.0],["2014-08-05",7.2028,7.2504,7.1498,7.1869,125600.0],["2014-08-06",7.1763,7.2292,7.1498,7.171,168600.0],["2014-08-07",7.1657,7.1975,7.0333,7.0862,180200.0],["2014-08-08",7.1074,7.1498,7.0492,7.0757,148700.0],["2014-08-11",7.1233,7.2716,7.1233,7.2557,92900.0],["2014-08-12",7.2928,7.6423,7.2928,7.5258,157300.0],["2014-08-13",7.5205,7.6265,7.4676,7.4835,73200.0],["2014-08-14",7.5046,7.5364,7.4835,7.5099,56500.0],["2014-08-15",7.5788,7.6635,7.5099,7.6476,99000.0],["2014-08-18",7.6794,7.7483,7.6317,7.6847,105300.0],["2014-08-19",7.7112,7.7324,7.6688,7.6794,103600.0],["2014-08-20",7.6741,7.6794,7.6106,7.637,65700.0],["2014-08-21",7.6212,7.6794,7.6106,7.6582,66000.0],["2014-08-22",7.6794,7.78,7.6794,7.7483,138700.0],["2014-08-25",7.78,7.7906,7.6741,7.7112,51700.0],["2014-08-26",7.69,7.7589,7.6794,7.6953,84900.0],["2014-08-27",7.69,7.7112,7.5735,7.6159,88600.0],["2014-08-28",7.5788,7.6529,7.5735,7.6053,49200.0],["2014-08-29",7.6,7.6794,7.5364,7.6741,84800.0],["2014-09-02",7.6688,7.6794,7.6212,7.6794,38300.0],["2014-09-03",7.6794,7.6794,7.4888,7.5046,140500.0],["2014-09-04",7.5364,7.5841,7.4993,7.5152,44500.0],["2014-09-05",7.4888,7.5947,7.4676,7.5788,63300.0],["2014-09-08",7.5682,7.6,7.5311,7.5788,20200.0],["2014-09-09",7.5629,7.5629,7.4676,7.5046,46800.0],["2014-09-10",7.5205,7.547,7.457,7.4729,47100.0],["2014-09-11",7.4676,7.547,7.4517,7.5311,57000.0],["2014-09-12",7.547,7.5947,7.4358,7.4623,92000.0],["2014-09-15",7.4464,7.5099,7.3616,7.4093,45100.0],["2014-09-16",7.4146,7.6476,7.3669,7.5258,122700.0],["2014-09-17",7.547,7.6265,7.457,7.4782,60600.0],["2014-09-18",7.4835,7.6159,7.4252,7.4411,55900.0],["2014-09-19",7.4517,7.5417,7.3669,7.4782,208400.0],["2014-09-22",7.4411,7.5311,7.404,7.4517,82000.0],["2014-09-23",7.4305,7.4782,7.3669,7.3722,80300.0],["2014-09-24",7.3615,7.4799,7.2969,7.34,156100.0],["2014-09-25",7.3507,7.496,7.3238,7.3453,125200.0],["2014-09-26",7.3453,7.4368,7.2485,7.4314,75300.0],["2014-09-29",7.3938,7.4906,7.3722,7.4852,48100.0],["2014-09-30",7.4691,7.5175,7.4261,7.4368,91500.0],["2014-10-01",7.4476,7.4745,7.4045,7.426,93700.0],["2014-10-02",7.4368,7.4583,7.3023,7.3776,91200.0],["2014-10-03",7.4368,7.453,7.3722,7.4099,74600.0],["2014-10-06",7.4637,7.5283,7.4153,7.426,76900.0],["2014-10-07",7.4153,7.4422,7.3561,7.3561,46000.0],["2014-10-08",7.3722,7.5175,7.2808,7.5068,85800.0],["2014-10-09",7.5283,7.5337,7.313,7.3722,87800.0],["2014-10-10",7.34,7.3722,7.2808,7.2861,75900.0],["2014-10-13",7.2861,7.2915,7.1301,7.1355,153900.0],["2014-10-14",7.1247,7.2269,7.0386,7.1139,187700.0],["2014-10-15",7.0817,7.2915,7.0332,7.1032,120500.0],["2014-10-16",7.0494,7.4476,7.0494,7.3561,124400.0],["2014-10-17",7.453,7.5068,7.3346,7.3669,92600.0],["2014-10-20",7.3669,7.5014,7.3669,7.4691,36800.0],["2014-10-21",7.5875,7.7435,7.5875,7.6467,209700.0],["2014-10-22",7.6467,7.6467,7.5875,7.609,79100.0],["2014-10-23",7.6198,7.6682,7.5875,7.6521,121500.0],["2014-10-24",7.6897,7.6897,7.6252,7.6682,95200.0],["2014-10-27",7.6574,7.7059,7.6305,7.6897,71200.0],["2014-10-28",7.3077,7.5391,7.2808,7.5337,2021900.0],["2014-10-29",7.5337,7.5821,7.2969,7.3561,899600.0],["2014-10-30",7.3077,7.496,7.2808,7.4476,332300.0],["2014-10-31",7.3346,7.5444,7.3184,7.5229,355200.0],["2014-11-03",7.496,7.6144,7.4852,7.5121,249400.0],["2014-11-04",7.4422,7.609,7.4207,7.5982,320900.0],["2014-11-05",7.6252,7.6252,7.4045,7.426,140700.0],["2014-11-06",7.453,7.5068,7.2108,7.5068,275800.0],["2014-11-07",7.4691,7.4691,7.3292,7.3346,267400.0],["2014-11-10",7.3561,7.4476,7.3453,7.4045,176100.0],["2014-11-11",7.3615,7.4261,7.3346,7.3615,303100.0],["2014-11-12",7.3507,7.5229,7.3507,7.5229,131100.0],["2014-11-13",7.5068,7.5337,7.3776,7.383,115900.0],["2014-11-14",7.3453,7.3938,7.3184,7.3184,135600.0],["2014-11-17",7.3184,7.4314,7.3077,7.3991,156300.0],["2014-11-18",7.4422,7.5767,7.3776,7.5498,198200.0],["2014-11-19",7.5391,7.5391,7.3722,7.3938,136100.0],["2014-11-20",7.3938,7.3938,7.3023,7.3346,145200.0],["2014-11-21",7.4261,7.4261,7.2539,7.2754,376300.0],["2014-11-24",7.3238,7.3722,7.3077,7.3453,134400.0],["2014-11-25",7.3722,7.4691,7.3453,7.453,91900.0],["2014-11-26",7.4799,7.7543,7.453,7.7489,206800.0],["2014-11-28",7.7166,7.7328,7.5498,7.5821,82900.0],["2014-12-01",7.5875,7.5875,7.3346,7.3346,156100.0],["2014-12-02",7.3561,7.453,7.3238,7.3722,130000.0],["2014-12-03",7.3884,7.4422,7.3238,7.34,106600.0],["2014-12-04",7.3238,7.3507,7.313,7.3238,92300.0],["2014-12-05",7.313,7.383,7.3023,7.3346,98400.0],["2014-12-08",7.3399,7.3399,7.2592,7.27,193100.0],["2014-12-09",7.2431,7.5122,7.1301,7.5014,234800.0],["2014-12-10",7.5014,7.5175,7.3184,7.3669,144400.0],["2014-12-11",7.4153,7.5767,7.3776,7.5229,220800.0],["2014-12-12",7.4583,7.566,7.4153,7.5175,215000.0],["2014-12-15",7.5606,7.6144,7.3615,7.3722,291700.0],["2014-12-16",7.3615,7.453,7.3507,7.3884,147400.0],["2014-12-17",7.4487,7.723,7.3884,7.6791,293200.0],["2014-12-18",7.7339,7.7833,7.6572,7.7833,212200.0],["2014-12-19",7.7778,7.8711,7.7559,7.8656,478000.0],["2014-12-22",7.8656,7.8985,7.6242,7.7449,111600.0],["2014-12-23",7.8052,7.8327,7.6955,7.8217,74800.0],["2014-12-24",7.8162,7.8162,7.6517,7.7394,62000.0],["2014-12-26",7.7778,7.904,7.7065,7.8711,76800.0],["2014-12-29",7.8436,7.9314,7.8162,7.9149,122400.0],["2014-12-30",7.9095,7.9424,7.7504,7.7778,150600.0],["2014-12-31",7.8272,7.8766,7.7394,7.8052,86700.0],["2015-01-02",7.8162,7.904,7.6846,7.904,97600.0],["2015-01-05",7.8766,7.9204,7.8327,7.8711,126600.0],["2015-01-06",7.904,7.9314,7.6517,7.7339,184800.0],["2015-01-07",7.8162,7.8491,7.6955,7.8436,104100.0],["2015-01-08",7.9149,7.9917,7.8656,7.882,124400.0],["2015-01-09",7.9314,7.9314,7.7723,7.7778,144900.0],["2015-01-12",7.7998,7.8052,7.6517,7.7778,91600.0],["2015-01-13",7.8436,7.8436,7.6242,7.7559,119400.0],["2015-01-14",7.6955,7.7723,7.6626,7.7394,80000.0],["2015-01-15",7.7833,7.7833,7.5474,7.6626,167200.0],["2015-01-16",7.6242,7.7833,7.5529,7.7723,124500.0],["2015-01-20",7.7998,7.7998,7.6626,7.7065,95300.0],["2015-01-21",7.7065,7.7175,7.6297,7.6517,88800.0],["2015-01-22",7.7065,7.8327,7.6407,7.8272,113600.0],["2015-01-23",7.8327,7.8436,7.7449,7.7614,60100.0],["2015-01-26",7.7285,7.7614,7.6352,7.6791,171500.0],["2015-01-27",7.6407,7.6517,7.5694,7.6023,194600.0],["2015-01-28",7.6023,7.6297,7.4871,7.5091,143700.0],["2015-01-29",7.531,7.6407,7.4652,7.6407,110000.0],["2015-01-30",7.5913,7.6242,7.5036,7.5145,89600.0],["2015-02-02",7.6462,7.6736,7.4871,7.6407,128100.0],["2015-02-03",7.6407,7.7669,7.5804,7.701,142000.0],["2015-02-04",7.723,7.7998,7.6736,7.7285,154600.0],["2015-02-05",7.7723,7.8272,7.7504,7.8217,136100.0],["2015-02-06",7.8272,7.8272,7.7175,7.7668,133200.0],["2015-02-09",7.7614,7.9643,7.7614,7.8436,191900.0],["2015-02-10",7.8491,7.9479,7.7614,7.9204,200200.0],["2015-02-11",7.9259,8.0082,7.893,7.9917,275200.0],["2015-02-12",8.0027,8.0905,7.9643,8.0795,443700.0],["2015-02-13",8.1782,8.3921,8.1727,8.3812,816400.0],["2015-02-17",8.4799,8.5457,8.3702,8.4964,671700.0],["2015-02-18",8.5567,8.7048,8.5238,8.5951,360800.0],["2015-02-19",8.628,8.7267,8.5896,8.7103,270100.0],["2015-02-20",8.7267,8.9187,8.6719,8.9077,356700.0],["2015-02-23",8.9407,9.0174,8.8145,8.9791,277100.0],["2015-02-24",8.9955,9.0997,8.9955,9.0449,317700.0],["2015-02-25",9.0449,9.0997,8.9571,8.9955,272800.0],["2015-02-26",9.0504,9.1875,8.9955,9.0558,382600.0],["2015-02-27",9.0504,9.182,9.0229,9.1217,299500.0],["2015-03-02",9.1217,9.2643,9.0833,9.2094,339900.0],["2015-03-03",9.1546,9.2314,8.9461,9.0065,484400.0],["2015-03-04",9.1875,9.6318,9.1436,9.6208,457000.0],["2015-03-05",9.5769,9.7854,9.4617,9.747,541900.0],["2015-03-06",9.6921,9.7634,9.6318,9.6482,347600.0],["2015-03-09",9.6866,9.8731,9.6592,9.7524,149800.0],["2015-03-10",9.7524,9.8731,9.7305,9.7908,297100.0],["2015-03-11",9.8676,9.9773,9.8183,9.9005,294500.0],["2015-03-12",9.9828,10.0596,9.928,9.9664,161000.0],["2015-03-13",9.917,9.9499,9.8018,9.8237,201000.0],["2015-03-16",9.8402,9.9225,9.7908,9.8841,117800.0],["2015-03-17",9.8786,10.109,9.8676,10.0267,181700.0],["2015-03-18",10.0267,10.0541,9.8731,9.8896,174200.0],["2015-03-19",9.8896,10.098,9.8896,10.0925,164000.0],["2015-03-20",10.1199,10.3887,10.098,10.3832,411100.0],["2015-03-23",10.4107,10.4929,10.2626,10.4107,244300.0],["2015-03-24",10.4052,10.5039,10.3613,10.4271,231700.0],["2015-03-25",10.4216,10.4765,10.3284,10.3503,292200.0],["2015-03-26",10.278,10.6062,10.1723,10.4449,232900.0],["2015-03-27",10.4449,10.5617,10.2725,10.3058,194600.0],["2015-03-30",10.3058,10.3614,9.9388,10.1612,306000.0],["2015-03-31",10.1,10.2335,10.0611,10.1668,119600.0],["2015-04-01",10.1501,10.1501,10.0111,10.0722,92400.0],["2015-04-02",10.1,10.3336,10.0778,10.2502,85100.0],["2015-04-06",10.2224,10.4004,10.2168,10.2947,115900.0],["2015-04-07",10.3336,10.545,10.3114,10.3392,123000.0],["2015-04-08",10.3726,10.4393,10.2947,10.3614,101800.0],["2015-04-09",10.3837,10.4059,10.1946,10.278,78000.0],["2015-04-10",10.3336,10.4894,10.2836,10.3726,78200.0],["2015-04-13",10.3058,10.4226,10.1946,10.2836,99300.0],["2015-04-14",10.3281,10.5394,10.3281,10.4671,106900.0],["2015-04-15",10.4838,10.5561,10.3837,10.4949,99000.0],["2015-04-16",10.5005,10.6006,10.4282,10.545,91300.0],["2015-04-17",10.4393,10.5283,10.2891,10.4393,123000.0],["2015-04-20",10.506,10.6117,10.4393,10.545,134200.0],["2015-04-21",10.5672,10.5895,10.4949,10.5672,111000.0],["2015-04-22",10.6173,10.634,10.4838,10.5672,73200.0],["2015-04-23",10.5283,10.6284,10.4671,10.5783,100200.0],["2015-04-24",10.6062,10.6173,10.5505,10.5672,60300.0],["2015-04-27",10.6062,10.6506,10.4727,10.595,108800.0],["2015-04-28",10.6562,10.8175,10.5116,10.7508,149500.0],["2015-04-29",10.4282,10.7063,10.4282,10.634,723700.0],["2015-04-30",10.5561,10.7063,10.5172,10.5672,223300.0],["2015-05-01",10.5672,10.6729,10.4894,10.6562,166500.0],["2015-05-04",10.7063,10.7674,10.5561,10.7285,199600.0],["2015-05-05",10.7341,10.7563,10.5561,10.5783,256500.0],["2015-05-06",10.5839,10.6006,10.4282,10.4393,206600.0],["2015-05-07",10.456,10.6729,10.4282,10.5728,134900.0],["2015-05-08",10.6284,10.6284,10.4004,10.4727,354300.0],["2015-05-11",10.4615,10.6785,10.4615,10.5783,154100.0],["2015-05-12",10.5783,10.773,10.3336,10.773,242100.0],["2015-05-13",10.7508,10.8175,10.6618,10.7619,105900.0],["2015-05-14",10.8008,10.9732,10.7674,10.9176,104500.0],["2015-05-15",10.9454,11.496,10.9454,11.3014,520300.0],["2015-05-18",11.3069,11.5183,11.1456,11.4404,188000.0],["2015-05-19",11.5072,11.6295,11.3792,11.4237,192300.0],["2015-05-20",11.4015,11.4015,11.0956,11.1178,254000.0],["2015-05-21",11.1123,11.1901,10.9176,11.09,119800.0],["2015-05-22",11.1178,11.2235,11.0288,11.129,103300.0],["2015-05-26",11.1123,11.1178,10.9065,11.0678,142900.0],["2015-05-27",11.0789,11.2847,11.001,11.2847,140800.0],["2015-05-28",11.3014,11.3625,11.179,11.3181,127700.0],["2015-05-29",11.3459,11.5238,11.129,11.3904,767700.0],["2015-06-01",11.4627,11.5016,11.2624,11.2902,120700.0],["2015-06-02",11.2513,11.3514,11.1623,11.2457,99000.0],["2015-06-03",11.2402,11.3514,11.129,11.1512,100700.0],["2015-06-04",11.1123,11.1456,10.9454,11.0122,202200.0],["2015-06-05",10.9955,11.1568,10.9565,11.1568,126300.0],["2015-06-08",11.1067,11.129,10.8008,10.8787,174900.0],["2015-06-09",10.862,10.9677,10.8509,10.951,111300.0],["2015-06-10",10.9565,11.0789,10.951,11.0455,131000.0],["2015-06-11",11.04,11.09,10.9621,11.0455,73100.0],["2015-06-12",11.04,11.1067,10.9399,11.0845,79700.0],["2015-06-15",11.0344,11.0956,10.8676,11.0566,93400.0],["2015-06-16",11.0733,11.2068,11.0678,11.1234,153200.0],["2015-06-17",11.1679,11.2346,11.0733,11.0956,81400.0],["2015-06-18",11.1345,11.5294,11.1345,11.496,220900.0],["2015-06-19",11.5516,11.8575,11.3014,11.852,385900.0],["2015-06-22",11.7074,11.7741,10.8509,11.3792,559000.0],["2015-06-23",11.3681,11.4015,11.0122,11.2513,195400.0],["2015-06-24",11.2235,11.2402,11.0678,11.129,165900.0],["2015-06-25",11.129,11.1623,10.9287,11.0177,134000.0],["2015-06-26",11.0628,11.2037,10.9895,11.1473,444600.0],["2015-06-29",11.1023,11.1023,10.8317,10.9163,269700.0],["2015-06-30",10.9501,11.3333,10.843,11.2995,315400.0],["2015-07-01",11.3953,11.4291,11.1417,11.215,158500.0],["2015-07-02",11.2431,11.3671,11.091,11.277,186200.0],["2015-07-06",11.1868,11.4235,10.9952,11.4178,248200.0],["2015-07-07",11.384,11.6095,11.3164,11.5644,287800.0],["2015-07-08",11.5531,11.5531,11.3784,11.4348,132500.0],["2015-07-09",11.6545,11.8236,11.5813,11.6827,360400.0],["2015-07-10",11.7616,11.8123,11.694,11.8011,167100.0],["2015-07-13",11.8856,11.9307,11.6489,11.8067,230300.0],["2015-07-14",11.8123,11.8687,11.7842,11.8349,78600.0],["2015-07-15",11.8631,11.88,11.7278,11.8518,80000.0],["2015-07-16",11.8743,11.9025,11.7785,11.8631,100900.0],["2015-07-17",11.88,12.1279,11.8631,12.0152,154300.0],["2015-07-20",12.0096,12.0716,11.7898,11.818,129100.0],["2015-07-21",11.7673,11.8349,11.4855,11.7334,103000.0],["2015-07-22",11.7278,11.9476,11.7053,11.818,78500.0],["2015-07-23",11.8687,11.88,11.4066,11.5137,111100.0],["2015-07-24",11.4855,11.6545,11.339,11.3446,157200.0],["2015-07-27",11.3446,11.3728,11.0234,11.0628,200200.0],["2015-07-28",11.1135,11.2488,10.6458,11.1812,225800.0],["2015-07-29",11.1642,11.215,11.0966,11.1586,75700.0],["2015-07-30",11.1755,11.2262,11.1023,11.1642,90900.0],["2015-07-31",11.1812,11.5813,11.1304,11.3108,179800.0],["2015-08-03",11.3051,11.4122,10.9614,11.0628,151000.0],["2015-08-04",11.0515,11.1417,10.8768,10.9557,83900.0],["2015-08-05",11.1079,11.1699,11.0177,11.1192,100000.0],["2015-08-06",11.1924,11.215,10.7867,10.9219,171700.0],["2015-08-07",10.5669,10.8656,9.8342,10.3978,623400.0],["2015-08-10",10.426,10.7472,10.3978,10.7303,196900.0],["2015-08-11",10.6458,10.8712,10.6176,10.781,197300.0],["2015-08-12",10.781,11.1192,10.6176,10.9557,231900.0],["2015-08-13",10.9388,11.0628,10.7979,10.9557,133400.0],["2015-08-14",10.9895,11.0572,10.8994,11.0064,127100.0],["2015-08-17",10.9895,11.1079,10.9106,11.0008,130100.0],["2015-08-18",11.029,11.029,10.8486,10.9895,90600.0],["2015-08-19",10.9388,10.9388,10.6739,10.8317,134500.0],["2015-08-20",10.7359,11.0234,10.6232,10.6909,202200.0],["2015-08-21",10.5331,10.6796,10.1498,10.3696,303100.0],["2015-08-24",10.1442,10.657,10.0878,10.2062,299200.0],["2015-08-25",10.4936,10.4992,10.2062,10.2456,180900.0],["2015-08-26",10.4091,10.55,10.1498,10.5161,103800.0],["2015-08-27",10.5612,10.8317,10.5331,10.6007,116100.0],["2015-08-28",10.5781,10.7641,10.5669,10.7021,113100.0],["2015-08-31",10.719,10.7359,10.6176,10.7134,113300.0],["2015-09-01",10.5894,10.7134,10.4767,10.5443,126100.0],["2015-09-02",10.6289,10.7021,10.4654,10.6683,68400.0],["2015-09-03",10.7247,10.7416,10.5387,10.5612,99300.0],["2015-09-04",10.4823,10.5387,10.3471,10.3809,62700.0],["2015-09-08",10.4767,10.6514,10.3922,10.6007,86400.0],["2015-09-09",10.6514,10.7359,10.5725,10.6458,90200.0],["2015-09-10",10.6345,10.6796,10.5331,10.6401,64500.0],["2015-09-11",10.595,10.6345,10.4936,10.595,94700.0],["2015-09-14",10.6232,10.7247,10.595,10.6514,62800.0],["2015-09-15",10.6345,10.7078,10.5669,10.6514,78500.0],["2015-09-16",10.6514,10.8092,10.612,10.7528,197400.0],["2015-09-17",10.7867,11.0234,10.7585,10.8486,198800.0],["2015-09-18",10.7021,10.7359,10.5838,10.7078,312800.0],["2015-09-21",10.7416,10.8205,10.6176,10.6345,87000.0],["2015-09-22",10.5669,10.6345,10.3358,10.5049,114500.0],["2015-09-23",10.488,10.5781,10.3978,10.4992,161400.0],["2015-09-24",10.4429,10.5105,10.3133,10.3471,322700.0],["2015-09-25",10.4767,10.5387,10.1104,10.1386,307800.0],["2015-09-28",10.1214,10.1443,9.6582,9.6982,168400.0],["2015-09-29",9.6525,9.8126,9.3323,9.5839,280400.0],["2015-09-30",9.6639,9.9098,9.4809,9.8469,191300.0],["2015-10-01",9.887,9.9441,9.5153,9.6068,172800.0],["2015-10-02",9.5381,9.8298,9.4638,9.8183,138600.0],["2015-10-05",9.9213,10.0814,9.8755,10.0185,142200.0],["2015-10-06",9.9842,10.333,9.967,10.2472,260300.0],["2015-10-07",10.2987,10.7333,10.2987,10.6704,187700.0],["2015-10-08",10.7218,10.9334,10.7218,10.9105,231800.0],["2015-10-09",10.9791,10.9791,10.6418,10.6818,148500.0],["2015-10-12",10.6818,10.9105,10.6818,10.8934,92800.0],["2015-10-13",10.8133,11.0878,10.739,10.7619,93000.0],["2015-10-14",10.15,10.3387,10.1214,10.3387,2698500.0],["2015-10-15",10.3215,10.3902,10.2072,10.3673,686500.0],["2015-10-16",10.3501,10.3501,9.8984,10.007,416000.0],["2015-10-19",10.007,10.15,9.9384,10.0013,222600.0],["2015-10-20",10.0242,10.0471,8.8405,9.9327,692100.0],["2015-10-21",9.9041,9.967,9.601,9.7268,358500.0],["2015-10-22",9.7211,9.8812,9.6811,9.8241,305300.0],["2015-10-23",9.8412,9.9842,9.7669,9.8584,299400.0],["2015-10-26",9.8641,10.0013,9.7726,9.8927,181700.0],["2015-10-27",9.8298,9.8755,9.6068,9.8698,402000.0],["2015-10-28",9.887,10.2644,9.8298,10.2129,527100.0],["2015-10-29",10.1614,10.2015,10.0585,10.1157,225500.0],["2015-10-30",10.0642,10.3273,9.9956,10.2987,1173600.0],["2015-11-02",10.3501,10.413,10.2415,10.373,430200.0],["2015-11-03",10.3501,10.4359,10.2472,10.3273,278400.0],["2015-11-04",10.3444,10.3559,10.1157,10.15,179600.0],["2015-11-05",10.1214,10.1214,9.6182,9.8526,418500.0],["2015-11-06",9.8069,10.1214,9.7783,10.1157,220900.0],["2015-11-09",10.1386,10.1443,9.9327,10.0013,267400.0],["2015-11-10",9.9441,10.0242,9.7097,9.8755,174400.0],["2015-11-11",9.8641,9.8927,9.744,9.744,147400.0],["2015-11-12",9.7211,9.744,9.4638,9.4981,220400.0],["2015-11-13",9.4352,9.6068,9.3895,9.4466,261800.0],["2015-11-16",9.4352,9.6068,9.2922,9.5724,157100.0],["2015-11-17",9.6068,9.6068,9.4638,9.4695,181400.0],["2015-11-18",9.4752,9.6239,9.4123,9.6182,219000.0],["2015-11-19",9.6182,9.6468,9.3837,9.4295,145600.0],["2015-11-20",9.4924,9.5324,9.3837,9.4638,150900.0],["2015-11-23",9.4352,9.6411,9.3837,9.5553,227000.0],["2015-11-24",9.5267,9.5724,9.4352,9.5724,139000.0],["2015-11-25",9.561,9.6639,9.5038,9.6296,108300.0],["2015-11-27",9.6468,9.9613,9.6239,9.9556,148000.0],["2015-11-30",9.9213,10.1042,9.8698,9.9842,233000.0],["2015-12-01",10.0185,10.0699,9.8584,9.9842,153100.0],["2015-12-02",9.9613,9.9613,9.784,9.8241,70300.0],["2015-12-03",9.887,9.887,9.6125,9.6296,79900.0],["2015-12-04",9.6468,9.7326,9.5953,9.6868,154600.0],["2015-12-07",9.7154,9.7154,9.4066,9.4409,154300.0],["2015-12-08",9.418,9.5896,9.3151,9.4981,144900.0],["2015-12-09",9.5153,9.7097,9.4409,9.561,110900.0],["2015-12-10",9.5953,9.7154,9.5267,9.6296,99800.0],["2015-12-11",9.4752,9.6525,9.3094,9.378,243500.0],["2015-12-14",9.5095,9.8812,9.3037,9.3551,422800.0],["2015-12-15",9.4066,9.784,9.3895,9.7383,216100.0],["2015-12-16",10.007,10.4531,9.9899,10.4188,406400.0],["2015-12-17",10.4588,10.5617,10.2929,10.3787,250000.0],["2015-12-18",10.4645,11.0649,10.413,10.9563,1480400.0],["2015-12-21",11.0363,11.1049,10.7904,10.8533,245000.0],["2015-12-22",10.9391,10.9391,10.7962,10.9105,197300.0],["2015-12-23",10.9734,11.0764,10.8248,10.9048,151700.0],["2015-12-24",10.9791,11.1507,10.8877,11.0992,122700.0],["2015-12-28",11.2502,11.2735,11.0876,11.2677,215300.0],["2015-12-29",11.2909,11.3722,10.9831,11.105,218400.0],["2015-12-30",11.1399,11.2735,11.0934,11.1167,187400.0],["2015-12-31",11.0412,11.2677,10.9831,10.9889,283700.0],["2016-01-04",10.8611,10.9598,10.4603,10.9366,300900.0],["2016-01-05",11.0295,11.1515,10.8901,11.1167,201300.0],["2016-01-06",11.0353,11.1399,10.9656,11.0412,316900.0],["2016-01-07",10.9192,10.954,10.6404,10.7798,295700.0],["2016-01-08",10.8088,10.9424,10.6869,10.6869,192100.0],["2016-01-11",10.7275,10.8146,10.5126,10.6288,167600.0],["2016-01-12",10.6869,10.8611,10.2338,10.4023,274200.0],["2016-01-13",10.4023,10.4603,9.9957,10.0538,324500.0],["2016-01-14",10.0712,10.3848,9.8273,10.1816,202100.0],["2016-01-15",9.9318,10.0422,9.6879,9.955,269600.0],["2016-01-19",10.0944,10.0944,9.7111,9.8156,220500.0],["2016-01-20",9.6414,9.8505,9.1129,9.7401,374900.0],["2016-01-21",9.7343,9.9725,9.6182,9.6414,213600.0],["2016-01-22",9.8215,10.1351,9.653,10.1293,241700.0],["2016-01-25",10.0538,10.1816,9.8098,9.8331,163100.0],["2016-01-26",9.8912,10.0073,9.6414,9.9841,115600.0],["2016-01-27",9.9318,10.0712,9.7111,9.7808,164100.0],["2016-01-28",9.9086,10.0422,9.8563,9.9841,114800.0],["2016-01-29",10.0189,10.472,10.0189,10.4255,278000.0],["2016-02-01",10.3674,10.3906,10.1699,10.3151,146400.0],["2016-02-02",10.1874,10.3209,10.1061,10.2164,132000.0],["2016-02-03",10.1641,10.3732,10.0305,10.0886,181900.0],["2016-02-04",10.0886,10.2454,9.926,10.0189,132200.0],["2016-02-05",10.0189,10.0189,9.653,9.8679,253400.0],["2016-02-08",9.775,10.2861,9.6821,10.228,347000.0],["2016-02-09",10.0538,10.3384,10.0131,10.0886,194300.0],["2016-02-10",10.0712,10.3965,10.0422,10.1235,114200.0],["2016-02-11",9.955,10.1119,9.8331,10.0596,132600.0],["2016-02-12",10.1641,10.1641,9.897,10.0828,97600.0],["2016-02-16",10.1699,10.3616,10.0886,10.35,88600.0],["2016-02-17",10.4255,10.5126,10.3268,10.4603,154000.0],["2016-02-18",10.472,10.5126,10.2048,10.4371,124200.0],["2016-02-19",10.4255,10.4487,10.1467,10.2164,179200.0],["2016-02-22",10.2745,10.4139,10.1932,10.35,184500.0],["2016-02-23",10.3384,10.35,9.8737,9.8853,195400.0],["2016-02-24",9.8273,10.1409,9.804,10.0364,257000.0],["2016-02-25",10.077,10.3906,10.0131,10.3732,132100.0],["2016-02-26",10.0422,10.3093,9.926,10.1583,210800.0],["2016-02-29",10.1351,10.2571,10.048,10.228,192000.0],["2016-03-01",10.2861,10.3326,10.1119,10.2048,121100.0],["2016-03-02",10.1932,10.4836,10.1583,10.4661,174800.0],["2016-03-03",10.4603,10.5997,10.3151,10.5242,186300.0],["2016-03-04",10.6404,10.8611,10.5533,10.623,177200.0],["2016-03-07",10.623,10.6927,10.5184,10.623,90800.0],["2016-03-08",10.53,10.6288,10.3906,10.4023,119000.0],["2016-03-09",10.4255,10.501,10.3268,10.4894,71500.0],["2016-03-10",10.4894,10.5823,10.3848,10.5068,94500.0],["2016-03-11",10.6404,10.7043,10.4778,10.7043,144500.0],["2016-03-14",10.6404,10.803,10.5823,10.7914,99000.0],["2016-03-15",10.7275,10.8146,10.6869,10.7217,90200.0],["2016-03-16",10.774,11.0063,10.7217,10.954,157200.0],["2016-03-17",10.9831,11.2328,10.9482,11.1167,154400.0],["2016-03-18",11.1805,11.2212,10.9947,11.0412,315100.0],["2016-03-21",11.0528,11.0818,10.803,10.8727,114100.0],["2016-03-22",10.7972,10.9947,10.7449,10.9018,79700.0],["2016-03-23",10.8901,10.9192,10.623,10.623,87200.0],["2016-03-24",10.5533,10.8553,10.4778,10.8379,123100.0],["2016-03-28",10.8674,11.0091,10.6431,10.7021,106800.0],["2016-03-29",10.6549,11.0976,10.6372,11.0858,201600.0],["2016-03-30",11.0799,11.192,10.95,11.0976,127100.0],["2016-03-31",11.0976,11.3927,11.0386,11.3455,212000.0],["2016-04-01",11.2393,11.3514,11.198,11.2865,123400.0],["2016-04-04",11.2806,11.316,10.9972,11.0445,132600.0],["2016-04-05",10.9854,11.0858,10.9205,10.9795,92800.0],["2016-04-06",10.9559,11.0622,10.9264,11.0209,96600.0],["2016-04-07",11.0268,11.0268,10.7729,10.8615,152200.0],["2016-04-08",10.9677,11.0976,10.8792,11.0976,110800.0],["2016-04-11",11.1389,11.3101,11.0563,11.2098,141900.0],["2016-04-12",11.2039,11.2629,10.9795,11.0091,124600.0],["2016-04-13",11.1448,11.375,10.9854,11.2098,220700.0],["2016-04-14",11.2688,11.4164,11.2334,11.3987,122100.0],["2016-04-15",11.3278,11.4105,11.2924,11.3514,103800.0],["2016-04-18",11.3337,11.499,11.2157,11.4754,141900.0],["2016-04-19",11.4577,11.5167,11.3809,11.4695,72200.0],["2016-04-20",11.5875,11.6289,11.5049,11.5167,120300.0],["2016-04-21",11.5049,11.7056,11.4931,11.6112,154900.0],["2016-04-22",11.6112,11.7528,11.5876,11.682,125000.0],["2016-04-25",11.6879,11.7942,11.5875,11.7646,108400.0],["2016-04-26",11.806,11.9535,11.7705,11.8886,162500.0],["2016-04-27",11.865,11.9358,11.5994,11.6879,195300.0],["2016-04-28",11.6466,11.6584,11.3042,11.3219,104300.0],["2016-04-29",11.3337,11.4636,11.2275,11.4518,122500.0],["2016-05-02",11.5875,11.983,11.4695,11.806,176000.0],["2016-05-03",11.6761,11.7351,11.4341,11.5993,100900.0],["2016-05-04",11.5875,11.7233,11.4636,11.6289,131300.0],["2016-05-05",12.1011,12.3904,11.7705,11.9063,159700.0],["2016-05-06",11.9063,12.0185,11.6584,11.7823,158500.0],["2016-05-09",11.7764,12.1188,11.7587,12.0421,151900.0],["2016-05-10",12.1719,12.1719,11.8768,12.0834,104700.0],["2016-05-11",12.0834,12.1955,11.8945,12.0008,97400.0],["2016-05-12",11.983,12.0775,11.8709,12.0067,83500.0],["2016-05-13",12.0126,12.0952,11.9122,11.9889,86700.0],["2016-05-16",11.9889,12.1897,11.983,12.1483,158100.0],["2016-05-17",12.1601,12.2192,11.806,11.9122,150900.0],["2016-05-18",11.9653,12.0421,11.7351,11.806,148000.0],["2016-05-19",11.7705,11.8119,11.5462,11.682,170700.0],["2016-05-20",11.6879,11.9004,11.6348,11.6938,172900.0],["2016-05-23",11.7469,11.8709,11.7174,11.7351,117400.0],["2016-05-24",11.8414,12.1778,11.8355,12.1365,274600.0],["2016-05-25",12.1011,12.1956,11.9004,12.0067,147400.0],["2016-05-26",11.9712,12.0598,11.9181,11.9476,80100.0],["2016-05-27",11.9535,12.0244,11.8886,12.0126,145800.0],["2016-05-31",12.0598,12.0952,11.8827,12.0008,189100.0],["2016-06-01",11.9535,12.0539,11.8591,11.983,143000.0],["2016-06-02",12.0008,12.0362,11.8945,11.9653,172900.0],["2016-06-03",11.9949,12.1601,11.9594,12.1542,174300.0],["2016-06-06",12.2133,12.5084,12.1365,12.4671,152000.0],["2016-06-07",12.4435,12.5911,12.4081,12.4907,95500.0],["2016-06-08",12.5202,12.6383,12.4789,12.5911,144000.0],["2016-06-09",12.5379,12.5556,12.3667,12.5379,95200.0],["2016-06-10",12.3963,12.6206,12.349,12.5202,144700.0],["2016-06-13",12.5556,12.6147,12.3963,12.4081,104100.0],["2016-06-14",12.3963,12.5025,12.3136,12.4258,108600.0],["2016-06-15",12.4612,12.6147,12.4081,12.4848,97300.0],["2016-06-16",12.048,12.1897,11.983,12.1483,1706700.0],["2016-06-17",12.1542,12.4022,12.0716,12.4022,814300.0],["2016-06-20",12.4612,12.4612,12.166,12.2251,353600.0],["2016-06-21",12.107,12.2723,12.0126,12.1424,197700.0],["2016-06-22",12.0775,12.2782,12.0716,12.0834,202400.0],["2016-06-23",12.1837,12.3372,12.0893,12.2546,153600.0],["2016-06-24",12.0067,12.3254,11.8119,12.107,457000.0],["2016-06-27",12.0362,12.0539,11.8355,11.8709,301100.0],["2016-06-28",11.9653,12.231,11.9594,12.1129,234600.0],["2016-06-29",12.1896,12.4435,12.1719,12.4376,207300.0],["2016-06-30",12.4376,12.7504,12.3077,12.7504,288600.0],["2016-07-01",12.7504,12.9121,12.6726,12.8283,207800.0],["2016-07-05",12.7205,12.7923,12.6068,12.6726,163600.0],["2016-07-06",12.6487,12.7205,12.5768,12.5828,86300.0],["2016-07-07",12.5469,12.6187,12.3075,12.3673,143400.0],["2016-07-08",12.6128,13.0198,12.5709,12.9659,387300.0],["2016-07-11",12.9899,13.355,12.9779,13.349,268400.0],["2016-07-12",13.385,13.4448,13.2054,13.4269,247700.0],["2016-07-13",13.4568,13.4927,13.2712,13.4807,171700.0],["2016-07-14",13.4987,13.5047,13.367,13.4388,153800.0],["2016-07-15",13.5167,13.5167,13.3371,13.4688,185900.0],["2016-07-18",13.4688,13.6005,13.4688,13.5586,140800.0],["2016-07-19",13.6064,13.6064,13.4987,13.5645,122800.0],["2016-07-20",13.6005,13.7561,13.5346,13.6843,139400.0],["2016-07-21",13.6603,13.6843,13.3012,13.3909,197600.0],["2016-07-22",13.373,13.5765,13.373,13.5526,80200.0],["2016-07-25",13.5226,13.6304,13.4987,13.5586,166400.0],["2016-07-26",13.5346,13.5885,13.3311,13.373,193200.0],["2016-07-27",13.3969,13.4807,13.355,13.4448,99700.0],["2016-07-28",13.3969,13.5526,13.3431,13.5047,90900.0],["2016-07-29",13.4388,13.5885,13.4328,13.4628,677000.0],["2016-08-01",13.5047,13.6723,13.4089,13.6543,206700.0],["2016-08-02",13.6484,13.6484,13.2174,13.2892,265600.0],["2016-08-03",13.3969,13.4388,13.1096,13.4089,211300.0],["2016-08-04",13.4867,13.7681,13.4748,13.5885,204500.0],["2016-08-05",13.6424,13.7621,13.6244,13.7621,151100.0],["2016-08-08",13.7681,13.786,13.5765,13.6483,112600.0],["2016-08-09",13.6783,14.0913,13.6783,14.0195,265900.0],["2016-08-10",14.0195,14.2051,13.9596,14.0853,231900.0],["2016-08-11",14.1512,14.2649,14.0434,14.1272,200100.0],["2016-08-12",14.0614,14.1991,13.8579,14.0434,107900.0],["2016-08-15",14.0494,14.1572,13.9177,13.9836,158100.0],["2016-08-16",13.8878,14.0315,13.7262,13.804,237200.0],["2016-08-17",13.7322,13.8459,13.6184,13.6903,144300.0],["2016-08-18",13.6783,13.8639,13.5885,13.6962,141400.0],["2016-08-19",13.7022,13.7082,13.5286,13.7022,269300.0],["2016-08-22",13.7381,13.9955,13.6543,13.9716,203300.0],["2016-08-23",14.0614,14.1931,13.9896,14.1512,226800.0],["2016-08-24",14.0853,14.1572,14.0075,14.0315,139000.0],["2016-08-25",14.0075,14.1452,13.9716,14.0614,94000.0],["2016-08-26",14.0734,14.1452,13.9058,13.9716,95500.0],["2016-08-29",14.0494,14.1572,14.0195,14.1332,151800.0],["2016-08-30",14.1272,14.2829,14.0494,14.2769,125000.0],["2016-08-31",14.3008,14.4026,14.1272,14.3547,271100.0],["2016-09-01",14.4146,14.4445,14.2949,14.4325,264300.0],["2016-09-02",14.4744,14.8336,14.4744,14.7917,269200.0],["2016-09-06",14.7857,14.9174,14.66,14.7797,211100.0],["2016-09-07",14.7678,14.9414,14.6959,14.8995,173800.0],["2016-09-08",15.0252,15.091,14.7378,14.8156,177600.0],["2016-09-09",14.66,14.7618,13.7022,13.7142,411000.0],["2016-09-12",13.6903,14.0554,13.6483,14.0374,288200.0],["2016-09-13",13.8339,13.9836,13.7561,13.8279,599100.0],["2016-09-14",13.8279,13.8758,13.4508,13.4568,540400.0],["2016-09-15",13.4089,13.5286,13.2413,13.4328,249600.0],["2016-09-16",13.4269,13.8698,13.4149,13.8519,633300.0],["2016-09-19",13.9058,14.0195,13.7202,13.8758,245800.0],["2016-09-20",13.9776,13.9776,13.78,13.798,157400.0],["2016-09-21",14.0075,14.0973,13.804,14.0554,170300.0],["2016-09-22",14.1811,14.4385,14.1392,14.235,198100.0],["2016-09-23",14.1871,14.3188,14.0734,14.1033,104800.0],["2016-09-26",14.0494,14.1272,13.8639,13.8758,151400.0],["2016-09-27",13.9177,14.0434,13.8938,13.9955,113200.0],["2016-09-28",13.9836,14.0973,13.9058,14.0853,127800.0],["2016-09-29",14.0255,14.1931,13.9536,14.1632,321400.0],["2016-09-30",14.217,14.223,13.9836,13.9896,287500.0],["2016-10-03",14.1654,14.1654,13.5954,13.6197,315500.0],["2016-10-04",13.656,13.7106,13.1345,13.2922,381300.0],["2016-10-05",13.3225,13.3407,12.9405,13.1163,345000.0],["2016-10-06",13.1285,13.2861,12.9829,13.0921,212700.0],["2016-10-07",13.1406,13.1649,12.9162,12.9647,224800.0],["2016-10-10",13.0921,13.3165,13.0315,13.3165,180800.0],["2016-10-11",13.2619,13.4741,13.2316,13.4317,147900.0],["2016-10-12",13.4135,13.5287,13.3528,13.4559,166100.0],["2016-10-13",13.365,13.5408,13.365,13.462,246100.0],["2016-10-14",13.5833,13.6015,13.3528,13.3589,258900.0],["2016-10-17",13.4014,13.4984,13.2376,13.2376,195700.0],["2016-10-18",13.2498,13.3407,13.0921,13.0982,370800.0],["2016-10-19",13.1467,13.1588,12.9708,12.9769,260100.0],["2016-10-20",12.9466,13.2073,12.9041,13.0982,269600.0],["2016-10-21",13.0557,13.177,12.8253,13.1042,282000.0],["2016-10-24",13.2437,13.4377,13.0678,13.365,260600.0],["2016-10-25",13.4014,13.5105,13.1891,13.4741,279700.0],["2016-10-26",13.4923,13.6864,13.4862,13.6197,199100.0],["2016-10-27",13.7349,13.7349,13.3165,13.3771,211900.0],["2016-10-28",13.3953,13.6439,13.3953,13.6257,299700.0],["2016-10-31",13.6864,13.8743,13.5408,13.8622,281200.0],["2016-11-01",13.7955,13.8865,13.4014,13.4135,306700.0],["2016-11-02",13.3771,13.3771,12.9344,12.9405,245400.0],["2016-11-03",12.9223,12.9769,12.4614,12.4675,360000.0],["2016-11-04",11.9218,12.1704,11.8914,12.1037,3482700.0],["2016-11-07",12.2007,12.4311,12.1522,12.2735,706800.0],["2016-11-08",12.3765,12.7343,12.2189,12.5221,544000.0],["2016-11-09",11.8247,12.0491,11.1456,12.0127,1248200.0],["2016-11-10",11.8369,12.1158,11.6731,12.0309,893100.0],["2016-11-11",12.0309,12.4311,12.0006,12.2856,966000.0],["2016-11-14",12.2007,12.2007,11.752,11.8187,943600.0],["2016-11-15",11.7459,12.0248,11.4063,11.9581,619500.0],["2016-11-16",11.9763,12.4251,11.849,12.3462,538000.0],["2016-11-17",12.2917,12.613,12.1825,12.3705,428400.0],["2016-11-18",12.328,12.3644,11.9157,12.2977,373600.0],["2016-11-21",12.3584,12.6676,12.328,12.5706,317300.0],["2016-11-22",12.6373,12.7646,12.5706,12.6494,247100.0],["2016-11-23",12.6373,12.8374,12.4978,12.5706,333000.0],["2016-11-25",12.5827,12.6737,12.5524,12.6373,111800.0],["2016-11-28",12.6797,12.9102,12.4978,12.516,310700.0],["2016-11-29",12.4614,12.6252,12.3462,12.3705,333900.0],["2016-11-30",12.3462,12.3826,11.9824,12.0552,472500.0],["2016-12-01",11.9278,11.9885,11.5337,11.6731,631200.0],["2016-12-02",11.6367,11.7883,11.4366,11.6246,450100.0],["2016-12-05",11.7216,11.9885,11.6731,11.9217,307100.0],["2016-12-06",11.9399,11.9399,11.8005,11.8187,194600.0],["2016-12-07",11.7944,12.043,11.7641,11.8429,311300.0],["2016-12-08",11.855,11.946,11.7095,11.8854,299700.0],["2016-12-09",11.8854,12.0066,11.8369,11.8914,342600.0],["2016-12-12",11.855,12.037,11.8187,11.849,314900.0],["2016-12-13",11.8247,11.9036,11.7216,11.855,577000.0],["2016-12-14",12.0976,12.0976,11.5337,11.5397,488300.0],["2016-12-15",11.564,11.6185,11.4124,11.4427,474400.0],["2016-12-16",11.4912,11.8914,11.4609,11.849,2093800.0],["2016-12-19",11.8854,12.037,11.758,12.0006,358300.0],["2016-12-20",12.0066,12.0855,11.9642,12.0066,362400.0],["2016-12-21",11.9824,12.0673,11.7823,11.8065,310100.0],["2016-12-22",11.7702,11.8793,11.5215,11.7338,283600.0],["2016-12-23",11.7035,11.849,11.6246,11.849,173200.0],["2016-12-27",11.7565,11.96,11.7318,11.8243,166600.0],["2016-12-28",11.7935,11.8552,11.3494,11.5344,480900.0],["2016-12-29",11.5097,11.7565,11.5097,11.7503,286800.0],["2016-12-30",11.7441,11.7811,11.6516,11.7133,402600.0],["2017-01-03",11.8305,11.8922,11.7009,11.7935,443000.0],["2017-01-04",11.8181,11.9045,11.7133,11.8366,417700.0],["2017-01-05",11.7688,11.8675,11.7256,11.7935,195300.0],["2017-01-06",11.8058,12.0895,11.7133,12.034,261800.0],["2017-01-09",12.1882,12.4781,12.1821,12.3178,423600.0],["2017-01-10",12.2437,12.4966,12.108,12.4226,451400.0],["2017-01-11",12.3856,12.4103,12.1636,12.2129,253100.0],["2017-01-12",12.2191,12.2808,11.9785,12.0772,174500.0],["2017-01-13",12.1389,12.2006,11.8428,11.9045,392600.0],["2017-01-17",11.9045,12.1019,11.8737,12.0155,223900.0],["2017-01-18",12.0217,12.0587,11.886,11.96,185700.0],["2017-01-19",11.9168,11.9662,11.5961,11.6824,325200.0],["2017-01-20",11.6824,11.8243,11.6824,11.7996,307900.0],["2017-01-23",11.8181,11.8613,11.7811,11.8058,131700.0],["2017-01-24",11.8366,11.8613,11.6886,11.7565,329200.0],["2017-01-25",11.849,11.8737,11.7009,11.8428,251300.0],["2017-01-26",11.812,11.8613,11.7071,11.7318,184400.0],["2017-01-27",11.7318,11.7441,11.6331,11.6948,168700.0],["2017-01-30",11.6824,11.7071,11.411,11.411,234200.0],["2017-01-31",11.4295,11.4974,11.1396,11.2753,476400.0],["2017-02-01",11.3432,11.4234,11.1705,11.226,276900.0],["2017-02-02",11.2568,11.4727,11.1705,11.4296,198700.0],["2017-02-03",11.4296,11.5653,11.3124,11.3185,351500.0],["2017-02-06",11.2877,11.3864,11.1335,11.1767,267500.0],["2017-02-07",11.2198,11.2815,11.1643,11.263,245600.0],["2017-02-08",11.2198,11.3617,11.115,11.3309,214000.0],["2017-02-09",11.2939,11.5652,11.2939,11.5282,176100.0],["2017-02-10",11.5282,11.8613,11.5282,11.7071,226600.0],["2017-02-13",11.7565,11.8366,11.6269,11.738,250100.0],["2017-02-14",11.7256,11.812,11.6084,11.6578,271900.0],["2017-02-15",11.5838,11.7256,11.4789,11.6886,206900.0],["2017-02-16",11.6824,11.812,11.6824,11.7503,130400.0],["2017-02-17",11.7626,11.8798,11.6763,11.8737,228500.0],["2017-02-21",11.886,12.145,11.8181,12.0402,236000.0],["2017-02-22",12.0587,12.0587,11.7626,11.8366,251400.0],["2017-02-23",11.8983,12.1882,11.8366,12.1697,238500.0],["2017-02-24",12.2437,12.8174,11.9168,12.2191,563800.0],["2017-02-27",12.2252,12.3301,11.9723,12.2869,409100.0],["2017-02-28",12.2376,12.3239,12.1574,12.2067,383500.0],["2017-03-01",12.2129,12.4596,12.0464,12.3054,283700.0],["2017-03-02",12.3054,12.3979,12.2376,12.2684,199600.0],["2017-03-03",12.2561,12.3856,12.0957,12.2252,163800.0],["2017-03-06",12.2561,12.3239,12.1759,12.2931,164400.0],["2017-03-07",11.812,11.9415,11.7873,11.9292,2980400.0],["2017-03-08",11.9353,11.997,11.6701,11.7195,877000.0],["2017-03-09",11.7195,11.7811,11.3987,11.5344,628500.0],["2017-03-10",11.5776,11.6639,11.3494,11.3864,487800.0],["2017-03-13",11.3864,11.7565,11.3802,11.5529,533400.0],["2017-03-14",11.5344,11.5652,11.3494,11.3617,394100.0],["2017-03-15",11.374,11.775,11.374,11.7009,473200.0],["2017-03-16",11.7009,11.8058,11.6269,11.7996,353100.0],["2017-03-17",11.812,11.8613,11.7009,11.8428,793000.0],["2017-03-20",11.8181,11.8922,11.6393,11.7996,421800.0],["2017-03-21",11.8058,11.9908,11.7935,11.9292,511700.0],["2017-03-22",11.9353,11.9723,11.6824,11.7318,432400.0],["2017-03-23",11.7688,11.8675,11.7009,11.7441,211600.0],["2017-03-24",11.8428,12.1512,11.8058,11.96,575200.0],["2017-03-27",11.9662,12.2931,11.96,12.2252,628500.0],["2017-03-28",12.2437,12.3363,12.0895,12.1821,529900.0],["2017-03-29",12.2006,12.3548,12.1821,12.2869,329200.0],["2017-03-30",12.3671,12.5213,12.2931,12.472,430200.0],["2017-03-31",12.4781,12.5151,12.4226,12.4596,644600.0],["2017-04-03",12.4722,12.4847,12.3342,12.4095,324600.0],["2017-04-04",12.3781,12.4596,12.2715,12.4283,316600.0],["2017-04-05",12.4471,12.5913,12.3718,12.4157,405000.0],["2017-04-06",12.4095,12.4847,12.2402,12.4659,393700.0],["2017-04-07",12.4784,12.7857,12.4659,12.654,636200.0],["2017-04-10",12.654,12.7606,12.6352,12.7042,661500.0],["2017-04-11",12.7042,12.8359,12.6854,12.8296,424000.0],["2017-04-12",12.8233,13.0679,12.8108,13.0114,409300.0],["2017-04-13",13.0114,13.187,12.9675,13.1243,346300.0],["2017-04-17",13.1368,13.3877,13.1368,13.3814,494700.0],["2017-04-18",13.3814,13.5194,13.2623,13.5005,454700.0],["2017-04-19",13.4817,13.7012,13.4817,13.6761,465700.0],["2017-04-20",13.6448,13.6824,13.419,13.5005,400600.0],["2017-04-21",13.4817,13.5507,13.3312,13.3877,323800.0],["2017-04-24",13.4943,13.5821,13.3814,13.557,260700.0],["2017-04-25",13.5695,13.7764,13.557,13.7388,458100.0],["2017-04-26",13.7576,13.9646,13.6385,13.9144,453300.0],["2017-04-27",13.9144,14.0398,13.8517,13.9207,325400.0],["2017-04-28",13.9207,13.9207,13.6824,13.7451,472500.0],["2017-05-01",13.7451,13.9458,13.6949,13.8642,251100.0],["2017-05-02",13.8517,13.883,13.6134,13.72,480500.0],["2017-05-03",13.7827,13.7827,13.4692,13.6134,348900.0],["2017-05-04",13.5758,13.6824,13.4629,13.6761,170700.0],["2017-05-05",13.72,13.8517,13.5946,13.8015,189500.0],["2017-05-08",13.8329,13.8329,13.6573,13.6698,261500.0],["2017-05-09",13.6887,13.6887,13.5632,13.6322,171800.0],["2017-05-10",13.6573,13.8203,13.5444,13.7702,236200.0],["2017-05-11",13.7514,13.8517,13.5946,13.8078,185800.0],["2017-05-12",13.8266,13.9896,13.7514,13.9583,230500.0],["2017-05-15",13.9332,14.1715,13.9269,14.1213,326600.0],["2017-05-16",14.1276,14.1276,13.8956,13.952,134900.0],["2017-05-17",13.8266,13.9207,13.72,13.7263,303100.0],["2017-05-18",13.6448,13.6949,13.5444,13.6134,299100.0],["2017-05-19",13.5821,13.6385,13.4943,13.5946,327200.0],["2017-05-22",13.626,13.8203,13.6134,13.8015,227100.0],["2017-05-23",13.858,13.8768,13.7075,13.8768,232600.0],["2017-05-24",13.9019,13.9395,13.8203,13.9395,257100.0],["2017-05-25",13.952,14.0085,13.883,13.9834,225300.0],["2017-05-26",14.0022,14.0398,13.8454,14.0273,203500.0],["2017-05-30",14.0273,14.0273,13.8141,13.9207,242700.0],["2017-05-31",13.8454,13.9959,13.7263,13.7388,346700.0],["2017-06-01",13.72,13.8768,13.651,13.8329,198100.0],["2017-06-02",13.9019,14.0461,13.8956,13.9395,306200.0],["2017-06-05",13.858,14.0273,13.7639,13.7827,266100.0],["2017-06-06",13.7953,14.1652,13.7388,14.0022,769900.0],["2017-06-07",14.1151,14.4035,14.0586,14.3032,572200.0],["2017-06-08",14.3408,14.4662,14.2154,14.4035,411500.0],["2017-06-09",14.5101,14.7233,14.4349,14.4537,409800.0],["2017-06-12",14.485,14.5226,14.4787,14.4976,266500.0],["2017-06-13",14.5164,14.6355,14.4223,14.5916,217000.0],["2017-06-14",14.6167,14.6669,14.4349,14.4537,241000.0],["2017-06-15",14.4223,14.4599,14.3784,14.4223,332200.0],["2017-06-16",14.3283,14.6606,14.3157,14.6543,973100.0],["2017-06-19",14.6857,14.8111,14.5226,14.7985,264200.0],["2017-06-20",14.7986,14.8424,14.6292,14.7296,266700.0],["2017-06-21",14.7296,14.8111,14.6418,14.7108,262700.0],["2017-06-22",14.8236,15.1622,14.7609,15.1309,527000.0],["2017-06-23",15.1811,15.3002,15.018,15.1748,573400.0],["2017-06-26",15.2312,15.4632,15.1936,15.388,289200.0],["2017-06-27",15.388,15.4193,15.087,15.1183,369300.0],["2017-06-28",15.25,15.25,14.8424,14.924,334100.0],["2017-06-29",14.924,14.924,14.2656,14.4286,711400.0],["2017-06-30",14.5101,14.5415,14.2781,14.3408,479000.0],["2017-07-03",14.4108,14.6653,14.3344,14.6207,189200.0],["2017-07-05",14.6335,14.6526,14.3917,14.468,271500.0],["2017-07-06",14.3917,14.4362,14.2263,14.3026,282800.0],["2017-07-07",14.3281,14.5508,14.2899,14.5062,246000.0],["2017-07-10",14.5062,14.5953,14.2772,14.2835,273800.0],["2017-07-11",14.2899,14.449,14.1754,14.379,228300.0],["2017-07-12",14.4808,14.6335,14.4808,14.5953,162100.0],["2017-07-13",14.6207,14.6335,14.4044,14.4808,171900.0],["2017-07-14",14.5189,14.5953,14.468,14.4808,173000.0],["2017-07-17",14.4744,14.5317,14.3662,14.4362,238400.0],["2017-07-18",14.4235,14.5635,14.309,14.3981,311700.0],["2017-07-19",14.4108,14.5444,14.379,14.4744,148500.0],["2017-07-20",14.5126,14.6844,14.4871,14.6526,155800.0],["2017-07-21",14.748,14.7798,14.6271,14.6398,179900.0],["2017-07-24",14.6526,14.7098,14.5253,14.5826,126600.0],["2017-07-25",14.5953,14.678,14.5571,14.6589,151000.0],["2017-07-26",14.6716,14.6907,14.5698,14.608,107300.0],["2017-07-27",14.6144,14.6526,14.4426,14.5826,262300.0],["2017-07-28",14.5826,14.7798,14.5253,14.7671,105500.0],["2017-07-31",14.8307,14.8498,14.5889,14.7925,202800.0],["2017-08-01",14.8689,14.8689,14.6716,14.7607,170400.0],["2017-08-02",14.7925,14.7925,14.6398,14.7225,136100.0],["2017-08-03",14.818,15.4415,14.818,15.0279,498500.0],["2017-08-04",15.0279,15.3079,15.0089,15.2443,269200.0],["2017-08-07",15.3015,15.5433,15.2315,15.397,428600.0],["2017-08-08",15.4479,15.4479,15.0279,15.1234,356100.0],["2017-08-09",15.0661,15.2506,15.0407,15.1106,255900.0],["2017-08-10",15.0979,15.1234,14.7925,14.7925,247000.0],["2017-08-11",14.7162,14.8625,14.678,14.7734,168600.0],["2017-08-14",14.7734,15.3524,14.7734,15.3397,277300.0],["2017-08-15",15.3397,15.3842,15.2506,15.3397,221900.0],["2017-08-16",15.1934,15.2633,14.3281,14.4426,1644600.0],["2017-08-17",14.4108,15.2061,14.4108,14.7798,1058500.0],["2017-08-18",14.6589,14.8307,14.6462,14.7289,211300.0],["2017-08-21",14.7607,14.9452,14.7162,14.9198,210700.0],["2017-08-22",14.977,15.1106,14.9516,15.0088,292300.0],["2017-08-23",14.9961,15.0852,14.9325,15.047,154800.0],["2017-08-24",15.047,15.1106,14.7798,14.8307,168100.0],["2017-08-25",14.8371,15.047,14.7098,14.9261,184000.0],["2017-08-28",15.0088,15.0534,14.8371,15.0343,233400.0],["2017-08-29",14.9898,15.0407,14.8561,14.888,244300.0],["2017-08-30",14.8816,14.9134,14.7607,14.8371,143900.0],["2017-08-31",14.8752,14.9261,14.7353,14.7607,331700.0],["2017-09-01",14.7734,14.7989,14.6653,14.7162,191800.0],["2017-09-05",14.7098,14.8052,14.538,14.6844,284400.0],["2017-09-06",14.7162,14.8561,14.608,14.7035,217200.0],["2017-09-07",14.7353,14.907,14.7225,14.8561,235000.0],["2017-09-08",14.8562,15.0025,14.7798,14.8243,240700.0],["2017-09-11",14.9198,15.117,14.9198,15.0025,252800.0],["2017-09-12",15.0025,15.1043,14.9325,14.9516,171300.0],["2017-09-13",14.958,15.187,14.9516,15.1234,185200.0],["2017-09-14",15.0534,15.257,15.0152,15.2124,206600.0],["2017-09-15",15.2379,15.4542,15.1488,15.4542,903300.0],["2017-09-18",15.4415,15.486,15.2697,15.3461,282600.0],["2017-09-19",15.3715,15.4479,15.1488,15.4224,251500.0],["2017-09-20",15.4797,15.4797,15.2888,15.3461,185900.0],["2017-09-21",15.327,15.4288,15.2888,15.3142,157000.0],["2017-09-22",15.327,15.4606,15.3142,15.3651,144500.0],["2017-09-25",15.3715,15.4033,15.2252,15.3333,162000.0],["2017-09-26",15.3906,15.4542,15.3461,15.3715,147100.0],["2017-09-27",15.4288,15.6515,15.1934,15.5433,273900.0],["2017-09-28",15.5369,15.5878,15.4415,15.5878,203400.0],["2017-09-29",15.6133,15.6324,15.4097,15.5051,217200.0],["2017-10-02",15.5878,15.6451,15.4542,15.5306,350900.0],["2017-10-03",15.6387,15.6387,15.4606,15.5306,347100.0],["2017-10-04",15.5306,15.6918,15.5241,15.5499,241600.0],["2017-10-05",15.5757,15.6273,15.479,15.5435,237100.0],["2017-10-06",15.5435,15.5693,15.3048,15.3629,185300.0],["2017-10-09",15.3629,15.4919,15.3629,15.4209,165700.0],["2017-10-10",15.4145,15.6467,15.4145,15.5951,175100.0],["2017-10-11",15.5951,15.7756,15.5951,15.6596,218700.0],["2017-10-12",15.7176,15.7821,15.5886,15.666,187500.0],["2017-10-13",15.7047,15.7756,15.5628,15.5951,170100.0],["2017-10-16",15.7047,15.8208,15.6273,15.7756,213900.0],["2017-10-17",15.8014,15.9304,15.7176,15.724,163800.0],["2017-10-18",15.7112,16.0723,15.7112,15.9304,342300.0],["2017-10-19",15.8401,16.1239,15.8401,15.9562,273300.0],["2017-10-20",16.0465,16.2852,15.9949,16.2658,459100.0],["2017-10-23",16.2658,16.3045,15.7305,15.9369,411300.0],["2017-10-24",16.0014,16.1368,15.9046,15.9498,216900.0],["2017-10-25",15.8724,15.8982,15.4274,15.5886,302600.0],["2017-10-26",15.6209,15.7563,15.5757,15.5951,197800.0],["2017-10-27",15.6596,15.795,15.479,15.7692,300700.0],["2017-10-30",15.7756,15.7756,15.3242,15.4338,213000.0],["2017-10-31",15.4338,15.608,15.3371,15.5177,366700.0],["2017-11-01",15.6596,15.6983,15.479,15.5951,237700.0],["2017-11-02",15.3177,15.4467,14.3825,15.0339,991300.0],["2017-11-03",14.8534,15.5048,14.834,15.4919,388100.0],["2017-11-06",15.4725,15.6531,15.1629,15.2597,287300.0],["2017-11-07",15.2339,15.3564,15.1371,15.1629,282600.0],["2017-11-08",15.0275,15.2855,15.0211,15.1887,231700.0],["2017-11-09",15.1565,15.4725,15.1436,15.3693,323900.0],["2017-11-10",15.408,15.4403,15.15,15.1694,166800.0],["2017-11-13",15.1629,15.279,15.092,15.2145,182900.0],["2017-11-14",15.1887,15.2984,15.1242,15.1952,178400.0],["2017-11-15",15.1629,15.2468,15.0855,15.1178,184600.0],["2017-11-16",15.1823,15.3887,15.1694,15.3177,148800.0],["2017-11-17",15.1887,15.3629,15.1887,15.3048,101400.0],["2017-11-20",15.3048,15.35,15.1758,15.35,184900.0],["2017-11-21",15.3822,15.6015,15.3822,15.6015,194200.0],["2017-11-22",15.5822,15.8466,15.5822,15.608,217100.0],["2017-11-24",15.6209,15.6338,15.4209,15.5628,92400.0],["2017-11-27",15.608,15.608,15.3306,15.4403,162300.0],["2017-11-28",15.4661,15.5693,15.35,15.4532,182200.0],["2017-11-29",15.5112,15.6596,15.3887,15.4274,313700.0],["2017-11-30",15.4661,15.5822,15.2532,15.3306,321100.0],["2017-12-01",15.4016,15.4661,15.0081,15.4274,233200.0],["2017-12-04",15.5241,15.6789,15.0597,15.0855,379500.0],["2017-12-05",15.0597,15.2597,15.0081,15.0855,284200.0],["2017-12-06",15.1049,15.2403,14.9759,15.0791,245600.0],["2017-12-07",15.1049,15.2726,14.9501,14.9565,260200.0],["2017-12-08",14.9759,15.1113,14.905,14.9179,234900.0],["2017-12-11",14.9759,15.1242,14.9501,14.9888,288100.0],["2017-12-12",15.0597,15.1565,14.9501,14.9759,336200.0],["2017-12-13",14.9501,15.279,14.9501,15.2661,297200.0],["2017-12-14",15.2726,15.4145,15.1629,15.2919,271800.0],["2017-12-15",15.3113,15.5564,15.279,15.4467,903000.0],["2017-12-18",15.5306,15.7885,15.5048,15.5951,350400.0],["2017-12-19",15.5628,15.724,15.4532,15.4725,351100.0],["2017-12-20",15.5693,15.5886,15.4532,15.537,192800.0],["2017-12-21",15.5951,15.7305,15.5499,15.5951,298700.0],["2017-12-22",15.582,15.7389,15.2616,15.3073,386900.0],["2017-12-26",15.3139,15.4381,15.3008,15.3793,171000.0],["2017-12-27",15.4054,15.5624,15.3074,15.5231,380700.0],["2017-12-28",15.6016,15.8435,15.5624,15.7978,178100.0],["2017-12-29",15.7781,15.8174,15.7062,15.7324,277600.0],["2018-01-02",15.7324,15.8435,15.667,15.6997,387100.0],["2018-01-03",15.7193,15.8108,15.3335,15.3793,191300.0],["2018-01-04",15.3597,15.4316,15.1046,15.1112,274200.0],["2018-01-05",15.0785,15.1112,14.8823,14.8889,264500.0],["2018-01-08",14.8758,14.9281,14.4508,14.745,575000.0],["2018-01-09",14.8039,14.8039,14.49,14.5881,571100.0],["2018-01-10",14.5815,14.6012,14.4246,14.5685,252000.0],["2018-01-11",14.6469,15.085,14.6469,15.0393,424600.0],["2018-01-12",14.9739,15.0589,14.6208,14.6796,268700.0],["2018-01-16",14.7254,14.9804,14.6142,14.6208,286200.0],["2018-01-17",14.6404,14.7254,14.3265,14.3985,411800.0],["2018-01-18",14.3919,14.4442,14.1892,14.3461,261800.0],["2018-01-19",14.3004,14.4769,14.2808,14.2873,243900.0],["2018-01-22",14.3004,14.3919,14.15,14.2154,478000.0],["2018-01-23",14.1892,14.3004,14.1238,14.2938,525100.0],["2018-01-24",14.3396,14.3461,14.2023,14.2154,276300.0],["2018-01-25",14.235,14.4573,14.2088,14.4508,213300.0],["2018-01-26",14.4835,14.5162,14.3265,14.4835,225800.0],["2018-01-29",14.4835,14.5096,14.1304,14.2546,282700.0],["2018-01-30",14.1958,14.3004,14.1892,14.2284,319200.0],["2018-01-31",14.3135,14.4115,14.0911,14.2154,615600.0],["2018-02-01",14.2023,14.2481,13.9146,13.9996,439600.0],["2018-02-02",13.8819,13.8884,13.6138,13.6988,411600.0],["2018-02-05",13.5811,13.5876,13.1169,13.1953,634800.0],["2018-02-06",13.1103,13.3915,13.1103,13.3784,593400.0],["2018-02-07",13.3849,13.5484,13.3326,13.4046,482200.0],["2018-02-08",13.4307,13.6988,13.3915,13.4046,373900.0],["2018-02-09",13.483,13.6203,13.3196,13.5353,498500.0],["2018-02-12",13.568,13.7773,13.5157,13.6138,670800.0],["2018-02-13",13.6073,13.895,13.5419,13.81,434900.0],["2018-02-14",13.7315,13.8034,13.6007,13.6596,205200.0],["2018-02-15",13.7053,13.7053,13.5746,13.6661,217500.0],["2018-02-16",13.6661,13.7511,13.5811,13.653,247800.0],["2018-02-20",13.653,13.8361,13.6007,13.725,595400.0],["2018-02-21",13.7315,13.9734,13.568,13.5811,562200.0],["2018-02-22",13.4569,13.6988,11.4495,12.0968,2858700.0],["2018-02-23",12.1229,12.548,12.0968,12.2733,1243100.0],["2018-02-26",12.4237,12.6787,12.1426,12.2276,680300.0],["2018-02-27",12.2014,12.2472,11.796,11.796,691300.0],["2018-02-28",11.7829,11.8876,11.5083,11.5083,723300.0],["2018-03-01",11.5083,11.7045,11.456,11.5737,456300.0],["2018-03-02",11.5018,11.8156,11.3318,11.7895,515000.0],["2018-03-05",11.7372,11.8614,11.6587,11.7829,304900.0],["2018-03-06",11.8025,12.0968,11.7699,12.0706,480100.0],["2018-03-07",11.9856,12.0837,11.7895,11.8025,312200.0],["2018-03-08",11.8025,12.0706,11.7502,11.9856,339100.0],["2018-03-09",12.0772,12.1164,11.9268,12.0706,223300.0],["2018-03-12",12.0903,12.5284,12.0576,12.4368,442600.0],["2018-03-13",12.4564,12.4564,12.0968,12.1033,273400.0],["2018-03-14",12.1687,12.3191,12.0968,12.2145,270900.0],["2018-03-15",12.2472,12.2472,11.9399,12.0053,264800.0],["2018-03-16",12.0576,12.4041,11.9856,12.4041,825700.0],["2018-03-19",12.3845,12.391,11.9529,12.136,258300.0],["2018-03-20",12.136,12.2537,12.051,12.1687,391500.0],["2018-03-21",12.2014,12.3583,12.1099,12.2799,220600.0],["2018-03-22",12.2276,12.5087,12.2276,12.293,309700.0],["2018-03-23",12.3126,12.4041,12.2799,12.3126,339900.0],["2018-03-26",12.4172,12.476,12.1687,12.4434,459300.0],["2018-03-27",12.4303,12.7507,12.3191,12.6134,442200.0],["2018-03-28",12.6199,12.7638,12.5284,12.6395,310600.0],["2018-03-29",12.6788,12.9207,12.6788,12.7507,617100.0],["2018-04-02",12.7507,12.8422,12.463,12.6003,324700.0],["2018-04-03",12.6402,12.72,12.5071,12.6668,284600.0],["2018-04-04",12.587,12.7799,12.5803,12.7134,202700.0],["2018-04-05",12.7466,12.8464,12.7001,12.8065,164300.0],["2018-04-06",12.74,12.8863,12.6602,12.72,245500.0],["2018-04-09",12.7533,12.8198,12.6735,12.72,240000.0],["2018-04-10",12.8398,12.9595,12.7134,12.9329,340000.0],["2018-04-11",12.8664,12.9462,12.7134,12.8132,175700.0],["2018-04-12",12.8664,12.9063,12.6934,12.8331,248000.0],["2018-04-13",12.8398,12.913,12.6668,12.7267,277000.0],["2018-04-16",12.7866,12.9595,12.7666,12.8997,271000.0],["2018-04-17",12.913,12.9462,12.8198,12.9329,242100.0],["2018-04-18",12.9662,13.0926,12.9329,13.066,206300.0],["2018-04-19",13.046,13.1724,12.9861,13.066,187200.0],["2018-04-20",13.0261,13.0859,12.9396,12.9928,230600.0],["2018-04-23",13.0128,13.0327,12.7932,12.8065,186000.0],["2018-04-24",12.8464,12.8797,12.7001,12.8464,304900.0],["2018-04-25",12.873,12.8797,12.7001,12.7599,225200.0],["2018-04-26",12.8065,12.913,12.7134,12.8597,221300.0],["2018-04-27",12.9263,12.9994,12.893,12.9595,145300.0],["2018-04-30",13.0061,13.066,12.913,12.913,270000.0],["2018-05-01",12.9063,13.0593,12.7932,13.0527,258200.0],["2018-05-02",13.0327,13.0859,12.9196,13.0261,304000.0],["2018-05-03",13.0527,13.1192,12.9529,13.0726,172700.0],["2018-05-04",12.7733,13.0128,12.4207,12.5537,891900.0],["2018-05-07",12.5338,12.7866,12.5071,12.7001,323200.0],["2018-05-08",12.7067,12.8797,12.7001,12.7267,265100.0],["2018-05-09",12.7067,12.7333,12.5604,12.6934,409800.0],["2018-05-10",12.7599,12.9329,12.7267,12.8464,268600.0],["2018-05-11",12.8331,12.9063,12.6136,12.6934,192400.0],["2018-05-14",12.7267,12.7999,12.6735,12.6868,154200.0],["2018-05-15",12.6402,12.6668,12.5471,12.5803,207600.0],["2018-05-16",12.5803,12.6735,12.5471,12.567,260500.0],["2018-05-17",12.6136,12.6335,12.5071,12.5604,242900.0],["2018-05-18",12.567,12.567,12.4672,12.4805,386600.0],["2018-05-21",12.5204,12.5204,12.3275,12.4539,416300.0],["2018-05-22",12.4938,12.5071,12.2743,12.3674,369100.0],["2018-05-23",12.4074,12.5071,12.3076,12.3674,421400.0],["2018-05-24",12.3342,12.3674,12.241,12.281,202300.0],["2018-05-25",12.3076,12.3408,12.1878,12.241,184700.0],["2018-05-29",12.2743,12.3874,12.241,12.3009,295700.0],["2018-05-30",12.3142,12.4672,12.2743,12.4473,521200.0],["2018-05-31",12.4406,12.4606,12.1612,12.2011,310400.0],["2018-06-01",12.2876,12.3076,12.1945,12.2277,399400.0],["2018-06-04",12.2277,12.261,12.0814,12.1279,323900.0],["2018-06-05",12.2011,12.3275,12.0747,12.1546,313200.0],["2018-06-06",12.1279,12.1945,11.9816,12.0148,543600.0],["2018-06-07",12.0215,12.1013,11.8153,11.9417,761400.0],["2018-06-08",12.0614,12.0947,11.9084,11.955,315600.0],["2018-06-11",11.9749,12.0481,11.8951,11.9417,384300.0],["2018-06-12",11.9749,12.1545,11.9749,12.0947,461000.0],["2018-06-13",12.0947,12.1745,12.0015,12.1146,389700.0],["2018-06-14",12.2743,12.72,12.2743,12.4606,808500.0],["2018-06-15",12.4007,12.4606,12.2809,12.3009,597300.0],["2018-06-18",12.2943,12.414,12.2876,12.4074,270000.0],["2018-06-19",12.4074,12.4406,12.3608,12.4207,239800.0],["2018-06-20",12.434,12.5271,12.3541,12.4074,278500.0],["2018-06-21",12.414,12.7067,12.3608,12.6668,349900.0],["2018-06-22",12.6602,12.6602,12.567,12.6269,472400.0],["2018-06-25",12.5936,12.8198,12.5803,12.7134,407000.0],["2018-06-26",12.74,12.9529,12.6801,12.8065,294200.0],["2018-06-27",12.7866,12.8531,12.6668,12.7799,312200.0],["2018-06-28",12.76,13.0926,12.76,13.0527,725900.0],["2018-06-29",13.0593,13.2123,12.893,13.1392,527900.0],["2018-07-02",13.0726,13.1258,12.9196,13.0726,341500.0],["2018-07-03",13.0726,13.2756,13.0726,13.1674,183000.0],["2018-07-05",13.1877,13.3568,13.1538,13.3162,264000.0],["2018-07-06",13.3433,13.4854,13.3095,13.3162,602200.0],["2018-07-09",13.3365,13.3906,13.0929,13.3095,341800.0],["2018-07-10",13.3568,13.438,13.2553,13.2621,219900.0],["2018-07-11",13.2215,13.4245,13.2215,13.4109,202400.0],["2018-07-12",13.4042,13.4651,13.235,13.4583,207700.0],["2018-07-13",13.4786,13.5327,13.3771,13.4177,197000.0],["2018-07-16",13.4651,13.5124,13.2824,13.3771,198600.0],["2018-07-17",13.3771,13.4245,13.1809,13.235,223100.0],["2018-07-18",13.235,13.2621,13.1132,13.2012,112100.0],["2018-07-19",13.2012,13.4515,13.1944,13.438,166500.0],["2018-07-20",13.4312,13.6681,13.4109,13.5801,288000.0],["2018-07-23",13.5801,13.6275,13.526,13.5395,327100.0],["2018-07-24",13.5395,13.5395,13.2621,13.3839,231200.0],["2018-07-25",13.4312,13.4854,13.3433,13.3771,159200.0],["2018-07-26",13.3839,13.4109,13.2824,13.3027,227300.0],["2018-07-27",13.2892,13.3433,13.1471,13.3162,246100.0],["2018-07-30",13.3298,13.4651,13.1809,13.1809,199700.0],["2018-07-31",13.2418,13.35,13.1403,13.2553,507400.0],["2018-08-01",13.2689,13.2689,12.9982,13.1132,171800.0],["2018-08-02",13.0591,13.1268,12.9238,13.005,216600.0],["2018-08-03",13.2689,13.756,13.0185,13.1606,1454900.0],["2018-08-06",13.235,13.5057,13.1606,13.4921,394100.0],["2018-08-07",13.4989,13.5598,13.3568,13.3636,237600.0],["2018-08-08",13.3433,13.5057,13.3162,13.4854,199100.0],["2018-08-09",13.3974,13.6545,13.3974,13.6478,339600.0],["2018-08-10",13.5395,13.6951,13.5124,13.6478,196100.0],["2018-08-13",13.6816,13.9455,13.5801,13.8778,375800.0],["2018-08-14",13.8372,13.9455,13.756,13.8102,344400.0],["2018-08-15",13.8102,13.9929,13.7966,13.8846,267000.0],["2018-08-16",13.932,14.1417,13.932,14.047,258800.0],["2018-08-17",14.0605,14.2094,14.0064,14.1823,242100.0],["2018-08-20",14.2026,14.2973,14.1823,14.2026,160500.0],["2018-08-21",14.2364,14.4597,14.1349,14.4462,369300.0],["2018-08-22",14.4056,14.5003,14.277,14.4124,296200.0],["2018-08-23",14.3988,14.5003,14.2432,14.277,250300.0],["2018-08-24",14.2838,14.3176,14.1688,14.3041,176200.0],["2018-08-27",14.3379,14.3785,14.2161,14.3515,222000.0],["2018-08-28",14.3515,14.3718,14.2161,14.3041,206800.0],["2018-08-29",14.3379,14.4665,14.2838,14.4394,237500.0],["2018-08-30",14.4462,14.5951,14.3447,14.48,235000.0],["2018-08-31",14.4597,14.6492,14.4597,14.5883,174100.0],["2018-09-04",14.568,14.6492,14.4733,14.4936,222600.0],["2018-09-05",14.5003,14.6424,14.4597,14.5477,205200.0],["2018-09-06",14.5883,14.683,14.568,14.6154,303700.0],["2018-09-07",14.5883,14.6086,14.4327,14.4868,158300.0],["2018-09-10",14.5274,14.5274,14.3176,14.365,194700.0],["2018-09-11",14.4056,14.6018,14.3785,14.5477,197500.0],["2018-09-12",14.656,14.7033,14.4733,14.6492,314700.0],["2018-09-13",14.656,14.6966,14.4394,14.453,204800.0],["2018-09-14",14.4259,14.5139,14.3379,14.3988,153600.0],["2018-09-17",14.4462,14.6289,14.3921,14.6221,403900.0],["2018-09-18",14.5815,14.6627,14.4936,14.5342,346100.0],["2018-09-19",14.5545,14.5612,14.3921,14.4259,193500.0],["2018-09-20",14.4259,14.5409,14.4056,14.5139,177600.0],["2018-09-21",14.5139,14.7101,14.4462,14.683,794300.0],["2018-09-24",14.6898,14.6898,14.5545,14.6086,424700.0],["2018-09-25",14.6086,14.6221,14.4936,14.5071,162800.0],["2018-09-26",14.5274,14.568,14.3447,14.4259,217100.0],["2018-09-27",14.4259,14.5477,14.3582,14.4394,179400.0],["2018-09-28",14.4394,14.5748,14.4394,14.5274,321300.0],["2018-10-01",14.5612,14.6492,14.4936,14.6289,293800.0],["2018-10-02",14.5877,14.6907,14.5533,14.5808,245000.0],["2018-10-03",14.6014,14.7732,14.5808,14.6151,212000.0],["2018-10-04",14.5877,14.5945,14.3884,14.4228,293400.0],["2018-10-05",14.4296,14.4571,14.2441,14.2922,223300.0],["2018-10-08",14.3059,14.4296,14.1823,14.3884,254700.0],["2018-10-09",14.4159,14.6495,14.409,14.4846,223100.0],["2018-10-10",14.464,14.6358,14.3059,14.3059,246200.0],["2018-10-11",14.2853,14.3128,13.8387,13.8456,336200.0],["2018-10-12",14.0105,14.0517,13.5776,13.6463,381400.0],["2018-10-15",13.6532,14.0517,13.6463,13.9486,258900.0],["2018-10-16",14.0448,14.3197,13.983,14.2578,317800.0],["2018-10-17",14.3266,14.3266,13.9693,14.0998,164100.0],["2018-10-18",14.0998,14.2647,13.9005,13.9212,336400.0],["2018-10-19",13.9074,14.2097,13.8593,13.928,220200.0],["2018-10-22",13.983,14.1548,13.8387,13.8524,258200.0],["2018-10-23",13.7769,14.0036,13.5707,13.6532,344300.0],["2018-10-24",13.6394,13.7975,13.557,13.5707,235300.0],["2018-10-25",13.7425,13.7425,13.5295,13.6257,324000.0],["2018-10-26",13.5157,13.6669,13.4058,13.4608,305500.0],["2018-10-29",13.4608,13.7081,13.4608,13.5982,309000.0],["2018-10-30",13.5707,13.9899,13.5707,13.9624,225000.0],["2018-10-31",13.9143,14.3472,13.7631,14.2578,2376600.0],["2018-11-01",14.2991,14.3884,14.2166,14.3266,320800.0],["2018-11-02",14.4296,15.1099,14.2578,15.0412,705400.0],["2018-11-05",15.1167,15.7008,15.103,15.6321,585700.0],["2018-11-06",15.6321,15.7558,15.5565,15.6321,550100.0],["2018-11-07",15.6184,15.8176,15.5977,15.8039,709400.0],["2018-11-08",15.7214,15.9138,15.6664,15.8382,431500.0],["2018-11-09",15.8107,15.8588,15.5909,15.8176,298700.0],["2018-11-12",15.8451,15.9413,15.6184,15.7627,431500.0],["2018-11-13",15.6321,15.7352,15.529,15.6733,346200.0],["2018-11-14",15.8863,16.1612,15.7833,16.1543,1770700.0],["2018-11-15",16.1062,16.3536,15.9069,16.0787,2465600.0],["2018-11-16",15.9413,16.1543,15.6665,16.0925,830100.0],["2018-11-19",16.1337,16.1474,15.8451,15.9825,428200.0],["2018-11-20",16.0031,16.12,15.797,15.8726,431500.0],["2018-11-21",15.9001,16.0856,15.8107,16.0031,584200.0],["2018-11-23",15.9344,16.0856,15.7077,15.9894,118100.0],["2018-11-26",16.0512,16.1062,15.8795,16.0581,361100.0],["2018-11-27",16.0719,16.1612,15.9963,16.0375,631800.0],["2018-11-28",15.9963,16.3261,15.9688,16.2368,592000.0],["2018-11-29",16.2368,16.5254,16.2093,16.3192,987400.0],["2018-11-30",15.9482,16.0993,15.426,15.7008,1627800.0],["2018-12-03",15.7833,15.8039,15.5977,15.6871,429500.0],["2018-12-04",15.7008,15.8176,15.5771,15.6321,581900.0],["2018-12-06",15.5634,15.8588,15.4741,15.852,417800.0],["2018-12-07",15.8726,15.9413,15.7489,15.8588,411600.0],["2018-12-10",15.8382,15.9825,15.6939,15.9482,301800.0],["2018-12-11",15.9757,16.0787,15.852,15.9757,338800.0],["2018-12-12",16.0306,16.2505,15.8726,15.8726,411000.0],["2018-12-13",15.1855,15.3366,15.0824,15.2404,3243000.0],["2018-12-14",15.2198,15.3091,15.048,15.1992,703500.0],["2018-12-17",15.213,15.261,14.3059,14.3815,970500.0],["2018-12-18",14.519,14.5808,14.196,14.3609,527600.0],["2018-12-19",14.3747,14.5739,14.2097,14.2647,449200.0],["2018-12-20",14.2853,14.3403,13.6394,13.9693,675400.0],["2018-12-21",13.9899,14.141,13.4127,13.4333,1219500.0],["2018-12-24",13.3215,13.4892,13.1887,13.3564,364500.0],["2018-12-26",13.3704,13.7548,13.2795,13.7478,423400.0],["2018-12-27",13.608,13.6779,13.1607,13.5591,525900.0],["2018-12-28",13.594,13.8526,13.5381,13.5731,1088900.0],["2018-12-31",13.657,13.7828,13.1817,13.3145,822300.0],["2019-01-02",13.3145,13.8387,13.2236,13.8247,596300.0],["2019-01-03",13.7828,14.3699,13.7408,14.279,635000.0],["2019-01-04",14.3209,14.8451,14.3139,14.6704,482500.0],["2019-01-07",14.7263,15.2016,14.6564,15.0268,490600.0],["2019-01-08",15.0338,15.2575,15.0129,15.2575,463800.0],["2019-01-09",15.2645,15.3553,15.0338,15.0618,300700.0],["2019-01-10",15.0478,15.2854,14.908,15.0967,399300.0],["2019-01-11",15.0478,15.2086,14.95,15.1457,317400.0],["2019-01-14",15.0758,15.1247,14.8731,14.9779,295300.0],["2019-01-15",15.0198,15.0758,14.922,14.9779,277900.0],["2019-01-16",14.9849,15.1666,14.915,14.9779,266900.0],["2019-01-17",14.9569,15.4532,14.9569,15.4462,469400.0],["2019-01-18",15.4951,15.6419,15.3833,15.4811,399300.0],["2019-01-22",15.5091,15.6,15.3833,15.5161,289300.0],["2019-01-23",15.565,15.7328,15.4602,15.6908,768100.0],["2019-01-24",15.7048,15.9354,15.579,15.6419,555000.0],["2019-01-25",15.6489,15.8516,15.6349,15.8096,338800.0],["2019-01-28",15.7957,15.8446,15.593,15.6908,520000.0],["2019-01-29",15.7328,15.7957,15.6139,15.6139,232000.0],["2019-01-30",15.6978,15.7397,15.537,15.586,337000.0],["2019-01-31",15.558,15.8096,15.4182,15.7887,743000.0],["2019-02-01",15.7887,15.8516,15.6349,15.6908,272300.0],["2019-02-04",15.6838,15.8026,15.6209,15.7887,290700.0],["2019-02-05",15.7677,15.8516,15.6908,15.8516,428100.0],["2019-02-06",15.8166,15.9983,15.7258,15.9424,182200.0],["2019-02-07",15.9145,16.1102,15.8306,16.0822,200900.0],["2019-02-08",16.0193,16.187,15.9494,16.0822,152700.0],["2019-02-11",16.0822,16.208,16.0193,16.0682,208700.0],["2019-02-12",16.0752,16.1451,15.8586,16.1381,429400.0],["2019-02-13",16.1451,16.3618,16.1102,16.1661,309100.0],["2019-02-14",16.1801,16.3478,16.0193,16.2849,347800.0],["2019-02-15",16.3688,16.4177,16.208,16.3897,260600.0],["2019-02-19",16.3618,16.4457,16.2989,16.3897,293800.0],["2019-02-20",16.3478,16.6903,16.3478,16.4526,308100.0],["2019-02-21",16.2779,16.5854,16.222,16.5365,257900.0],["2019-02-22",16.7741,17.2354,16.5435,16.7532,400700.0],["2019-02-25",16.844,17.3403,16.8091,17.1376,470500.0],["2019-02-26",17.2494,17.4731,17.1446,17.4172,377100.0],["2019-02-27",17.3403,17.4311,17.1586,17.2704,335000.0],["2019-02-28",17.2634,17.4381,17.2075,17.2075,274100.0],["2019-03-01",17.2844,17.3333,17.0048,17.2494,379000.0],["2019-03-04",17.2634,17.4661,17.1935,17.3822,366400.0],["2019-03-05",17.3473,17.7526,17.3333,17.6897,501400.0],["2019-03-06",17.6967,17.7456,17.1516,17.2354,540300.0],["2019-03-07",17.3053,17.6408,17.1446,17.522,740400.0],["2019-03-08",17.522,17.8575,17.522,17.6967,347400.0],["2019-03-11",17.7666,17.8086,17.5849,17.7666,423700.0],["2019-03-12",17.8295,17.9413,17.6688,17.7806,392200.0],["2019-03-13",17.7806,17.8505,17.4241,17.4311,495300.0],["2019-03-14",17.4731,17.7107,17.4451,17.6548,541000.0],["2019-03-15",17.6897,17.7177,17.3612,17.3962,1537100.0],["2019-03-18",17.3822,17.4731,17.1585,17.3752,458800.0],["2019-03-19",17.3543,17.3962,17.0957,17.1306,358900.0],["2019-03-20",17.1236,17.4311,16.9559,17.3053,422300.0],["2019-03-21",17.2844,17.8784,17.2494,17.536,871600.0],["2019-03-22",17.543,17.7037,17.3892,17.55,327200.0],["2019-03-25",17.55,17.7596,17.3752,17.6548,307600.0],["2019-03-26",17.7247,17.8854,17.6827,17.8365,353100.0],["2019-03-27",17.8575,18.0951,17.8016,18.0462,359900.0],["2019-03-28",18.0392,18.2559,17.9693,18.1021,382600.0],["2019-03-29",18.151,18.151,17.7596,17.9204,467700.0],["2019-04-01",17.9623,18.0462,17.6827,18.0462,531000.0],["2019-04-02",17.986,18.0781,17.8161,17.9648,395200.0],["2019-04-03",18.0002,18.0639,17.8444,17.9293,246900.0],["2019-04-04",18.0285,18.1347,17.8939,18.0285,361400.0],["2019-04-05",18.0285,18.2055,17.986,18.1276,280100.0],["2019-04-08",18.1347,18.2338,17.986,18.0143,206500.0],["2019-04-09",18.0072,18.2622,17.9718,18.1135,381500.0],["2019-04-10",18.1701,18.5666,18.163,18.5171,547200.0],["2019-04-11",18.5596,18.7083,18.51,18.6445,316000.0],["2019-04-12",18.7366,18.7578,18.2834,18.2976,517500.0],["2019-04-15",18.3471,18.5383,18.3117,18.4958,192700.0],["2019-04-16",18.5666,18.6799,18.2763,18.3896,386500.0],["2019-04-17",18.4109,18.425,18.0356,18.163,424100.0],["2019-04-18",18.2197,18.2905,18.0993,18.1347,243300.0],["2019-04-22",18.3684,18.5454,18.1984,18.5312,548600.0],["2019-04-23",18.5454,19.0694,18.5383,18.9136,409100.0],["2019-04-24",18.8853,19.2748,18.8286,19.0906,534100.0],["2019-04-25",19.0906,19.119,18.8145,19.0977,269700.0],["2019-04-26",19.1331,19.2181,19.0269,19.1119,372700.0],["2019-04-29",19.1615,19.1685,18.8782,18.9065,246700.0],["2019-04-30",18.9207,18.942,18.687,18.8287,434200.0],["2019-05-01",18.8641,18.9703,18.7437,18.772,228100.0],["2019-05-02",19.2464,19.735,18.857,19.2818,358300.0],["2019-05-03",19.2464,19.6642,19.2464,19.6076,244300.0],["2019-05-06",19.5297,19.6501,19.4447,19.5863,210800.0],["2019-05-07",19.5155,19.643,19.2323,19.3668,307200.0],["2019-05-08",19.3668,19.4093,18.9561,18.9703,436600.0],["2019-05-09",18.9419,18.9419,18.6445,18.7295,355400.0],["2019-05-10",18.7295,19.0765,18.7224,18.9207,626800.0],["2019-05-13",18.8641,18.8782,18.4888,18.5383,710600.0],["2019-05-14",18.5454,18.7578,18.4321,18.5312,831800.0],["2019-05-15",18.4109,18.8003,18.3755,18.6658,563100.0],["2019-05-16",18.6587,18.8924,18.595,18.7649,522400.0],["2019-05-17",18.7295,18.8924,18.51,18.5383,313400.0],["2019-05-20",18.4958,18.772,18.3967,18.7153,231600.0],["2019-05-21",18.8003,19.1331,18.8003,18.9986,379800.0],["2019-05-22",18.9207,19.1685,18.8428,19.0128,254800.0],["2019-05-23",18.9207,19.0269,18.7366,19.0198,316300.0],["2019-05-24",19.034,19.2818,19.034,19.2323,341200.0],["2019-05-28",19.2535,19.4589,19.1685,19.3456,1023300.0],["2019-05-29",19.3031,19.3526,18.5171,18.6091,445300.0],["2019-05-30",18.595,18.6445,18.3401,18.4746,266400.0],["2019-05-31",18.3613,18.4675,18.1418,18.3471,479900.0],["2019-06-03",18.425,18.5242,18.2409,18.3896,350500.0],["2019-06-04",18.4463,18.5312,17.9577,18.1843,550200.0],["2019-06-05",18.2338,18.5171,18.2338,18.4392,416900.0],["2019-06-06",18.4109,18.4604,18.1843,18.4604,368300.0],["2019-06-07",18.4746,18.6445,18.4109,18.5737,390500.0],["2019-06-10",18.5666,18.7508,18.5312,18.6587,234200.0],["2019-06-11",18.7437,18.8499,18.6445,18.7508,247400.0],["2019-06-12",18.7791,19.034,18.7578,18.8287,234800.0],["2019-06-13",18.9278,19.473,18.8499,19.3385,400300.0],["2019-06-14",19.3172,19.381,19.0128,19.1119,243200.0],["2019-06-17",19.1402,19.2252,18.9844,19.0482,367300.0],["2019-06-18",19.1827,19.3668,19.0128,19.1969,225600.0],["2019-06-19",19.1685,19.5438,19.0836,19.5438,270300.0],["2019-06-20",19.5934,19.6501,19.4376,19.6217,231600.0],["2019-06-21",19.6076,19.6359,19.4022,19.4943,567200.0],["2019-06-24",19.5438,19.6217,19.296,19.5368,264500.0],["2019-06-25",19.6147,19.6925,19.4518,19.5297,254100.0],["2019-06-26",19.5722,19.5863,19.0057,19.0057,317800.0],["2019-06-27",19.1048,19.3314,19.0269,19.1969,328000.0],["2019-06-28",19.2464,19.9758,19.2464,19.9545,1004400.0],["2019-07-01",20.0112,20.2024,19.5014,19.6501,511700.0],["2019-07-02",19.6925,19.9687,19.6642,19.8979,386000.0],["2019-07-03",19.9445,20.1881,19.8226,20.0806,142900.0],["2019-07-05",20.0735,20.3315,19.8871,20.3171,245200.0],["2019-07-08",20.31,20.3816,20.1953,20.3458,259600.0],["2019-07-09",20.3243,20.396,20.181,20.396,257100.0],["2019-07-10",20.5178,20.5465,20.353,20.4103,218700.0],["2019-07-11",20.3888,20.4031,20.1595,20.2598,225200.0],["2019-07-12",20.3243,20.3243,19.9445,20.1021,251800.0],["2019-07-15",20.1021,20.1666,19.9301,20.1021,221000.0],["2019-07-16",20.095,20.2383,20.009,20.1093,139100.0],["2019-07-17",20.1021,20.1451,19.8298,19.9803,193200.0],["2019-07-18",19.9373,20.0735,19.7367,19.9445,209200.0],["2019-07-19",19.966,20.1236,19.708,19.7295,221600.0],["2019-07-22",19.7295,19.9015,19.622,19.7438,191900.0],["2019-07-23",19.7438,19.9301,19.665,19.708,307600.0],["2019-07-24",19.665,19.966,19.536,19.966,222900.0],["2019-07-25",19.9373,19.9946,19.8298,19.966,222700.0],["2019-07-26",19.9588,20.0448,19.8441,19.9875,235300.0],["2019-07-29",19.9875,20.0663,19.8943,20.0161,179400.0],["2019-07-30",19.9301,20.1451,19.9301,20.0305,199900.0],["2019-07-31",20.0448,20.1881,19.622,19.6721,392600.0],["2019-08-01",19.7008,20.009,19.5002,19.5646,249000.0],["2019-08-02",19.278,19.8656,18.9985,19.708,247100.0],["2019-08-05",19.5861,19.6793,19.02,19.2565,567200.0],["2019-08-06",19.2637,19.4858,19.106,19.4428,278800.0],["2019-08-07",19.4786,20.2025,19.3712,19.9086,329300.0],["2019-08-08",20.1021,20.4963,19.8083,20.4175,341400.0],["2019-08-09",20.4246,20.4246,20.0161,20.0233,239200.0],["2019-08-12",19.9588,20.0806,19.5575,19.6363,222100.0],["2019-08-13",19.5933,19.794,19.4572,19.6077,246000.0],["2019-08-14",19.3568,19.5145,19.0917,19.1705,308100.0],["2019-08-15",19.1705,19.364,19.0558,19.2278,206300.0],["2019-08-16",19.278,19.5718,19.2063,19.4715,159700.0],["2019-08-19",19.579,19.8226,19.493,19.7223,182200.0],["2019-08-20",19.7438,19.8298,19.5646,19.8155,234900.0],["2019-08-21",19.9015,20.0735,19.8226,19.8943,264600.0],["2019-08-22",19.8728,19.9875,19.6363,19.6936,198600.0],["2019-08-23",19.6005,19.7725,18.9555,19.0128,277800.0],["2019-08-26",19.1275,19.5575,19.0845,19.5503,286700.0],["2019-08-27",19.7008,19.8943,19.3926,19.4715,441500.0],["2019-08-28",19.4285,19.6363,19.3927,19.4285,295900.0],["2019-08-29",19.5933,19.8226,19.493,19.7868,186200.0],["2019-08-30",19.837,19.88,19.7366,19.8011,361800.0],["2019-09-03",19.751,20.2311,19.7438,20.1953,306800.0],["2019-09-04",20.3171,20.4103,20.0305,20.0735,173500.0],["2019-09-05",20.0878,20.2956,19.8298,20.224,219700.0],["2019-09-06",20.2096,20.2741,19.7653,19.7653,358700.0],["2019-09-09",19.7868,19.8011,19.2493,19.4356,352200.0],["2019-09-10",19.364,19.4213,19.1203,19.3425,301100.0],["2019-09-11",19.4357,19.9803,19.3425,19.9445,293800.0],["2019-09-12",20.052,20.1953,19.837,20.0305,303400.0],["2019-09-13",20.0735,20.2455,19.7868,19.9373,212900.0],["2019-09-16",19.923,20.1953,19.9086,20.1451,240000.0],["2019-09-17",20.1738,20.6396,20.138,20.5751,281100.0],["2019-09-18",20.6826,20.9478,20.5895,20.6181,290200.0],["2019-09-19",20.6755,21.17,20.6396,20.9406,253600.0],["2019-09-20",20.955,21.1055,20.7686,20.7758,873200.0],["2019-09-23",20.8188,20.955,20.4963,20.8905,218800.0],["2019-09-24",21.0481,21.0625,20.5751,20.6683,281300.0],["2019-09-25",20.6683,20.9478,20.611,20.912,492900.0],["2019-09-26",20.8618,21.4351,20.7041,21.3061,476100.0],["2019-09-27",21.428,21.4853,20.8475,20.8546,393900.0],["2019-09-30",20.9478,21.1126,20.8618,20.8905,338300.0],["2019-10-01",20.8905,21.0696,20.6181,20.7185,291200.0],["2019-10-02",20.6931,20.8453,20.3451,20.5626,329700.0],["2019-10-03",20.5626,20.7293,20.4683,20.6061,208200.0],["2019-10-04",20.6786,20.8018,20.5481,20.6931,320300.0],["2019-10-07",20.6568,20.9541,20.6568,20.7873,495800.0],["2019-10-08",20.6931,20.8308,20.6133,20.8018,1289800.0],["2019-10-09",20.9469,21.0411,20.7801,20.8308,204800.0],["2019-10-10",20.8091,21.1136,20.7221,20.9251,420300.0],["2019-10-11",21.0629,21.1571,20.8091,20.8453,419700.0],["2019-10-14",20.8453,20.8453,20.4901,20.5336,191700.0],["2019-10-15",20.5408,20.6061,20.3741,20.4683,202400.0],["2019-10-16",20.4321,20.5263,20.2073,20.5191,307400.0],["2019-10-17",20.5698,20.8236,20.5626,20.6931,205300.0],["2019-10-18",20.6133,21.0919,20.5771,20.9976,190600.0],["2019-10-21",21.0049,21.2514,21.0049,21.2369,174300.0],["2019-10-22",21.2369,21.3384,21.0701,21.2079,196300.0],["2019-10-23",21.2804,21.5559,21.1499,21.5487,232000.0],["2019-10-24",21.5922,21.7009,21.3964,21.5487,256300.0],["2019-10-25",21.5196,21.5341,21.0339,21.1354,198300.0],["2019-10-28",21.1716,21.3746,21.0991,21.2876,223400.0],["2019-10-29",21.2949,21.5632,21.2514,21.3964,235200.0],["2019-10-30",21.4761,21.6139,21.2369,21.6139,294100.0],["2019-10-31",21.7517,22.6362,21.3021,21.6502,548600.0],["2019-11-01",21.7517,22.0489,21.6574,21.8314,252500.0],["2019-11-04",22.0489,22.1794,21.5124,21.5341,394400.0],["2019-11-05",21.5559,21.6719,21.3021,21.5341,228400.0],["2019-11-06",21.5994,21.7444,21.3891,21.4326,227800.0],["2019-11-07",21.4689,21.6212,21.2514,21.3021,408500.0],["2019-11-08",21.3964,21.6139,21.1209,21.2079,469400.0],["2019-11-11",21.2079,21.4834,21.2079,21.3891,845200.0],["2019-11-12",21.4689,21.8169,20.9034,20.9469,583300.0],["2019-11-13",20.8381,21.0919,20.6858,20.7003,251100.0],["2019-11-14",20.6641,20.8671,20.6206,20.8236,201100.0],["2019-11-15",20.8671,21.0121,20.7656,20.8308,208700.0],["2019-11-18",20.8091,21.2151,20.8091,21.0194,242800.0],["2019-11-19",21.2876,21.3311,21.0556,21.0991,229000.0],["2019-11-20",21.1281,21.3094,20.9396,21.1064,330700.0],["2019-11-21",21.0266,21.1136,20.7801,20.8236,210300.0],["2019-11-22",20.9469,21.0266,20.6641,20.7293,523300.0],["2019-11-25",20.8308,21.2586,20.8308,21.0484,318400.0],["2019-11-26",21.2296,21.5849,20.9324,21.1354,1040800.0],["2019-11-27",21.1426,21.5342,21.1426,21.4109,515500.0],["2019-11-29",21.4471,21.6429,21.2369,21.2804,187900.0],["2019-12-02",21.2949,21.4689,21.0339,21.3891,421200.0],["2019-12-03",21.3746,21.5269,20.8018,20.8236,791900.0],["2019-12-04",20.9469,21.2079,20.8671,21.0556,318900.0],["2019-12-05",21.2224,21.4399,21.1064,21.2151,240100.0],["2019-12-06",21.2586,21.5487,21.2586,21.3964,402000.0],["2019-12-09",21.4399,21.6284,21.2659,21.5994,421000.0],["2019-12-10",21.5414,21.5994,21.3819,21.5196,474000.0],["2019-12-11",21.5341,21.8459,21.4616,21.8024,462000.0],["2019-12-12",21.6429,21.9039,21.5414,21.8967,1984300.0],["2019-12-13",21.9619,22.5927,21.9329,22.5927,492100.0],["2019-12-16",22.658,22.7885,22.3462,22.7667,609000.0],["2019-12-17",22.7305,22.9263,22.542,22.6652,631500.0],["2019-12-18",22.658,23.2018,22.6362,23.1293,436400.0],["2019-12-19",23.0205,23.354,23.0205,23.3033,306300.0],["2019-12-20",23.3685,23.6441,23.3178,23.5063,811400.0],["2019-12-23",23.5643,23.7093,23.4483,23.5353,303100.0],["2019-12-24",23.5536,23.6196,23.3558,23.517,100700.0],["2019-12-26",23.5683,23.6342,23.3851,23.6122,227600.0],["2019-12-27",23.6415,23.7148,23.3778,23.5316,244200.0],["2019-12-30",23.517,23.8247,23.4144,23.8247,474200.0],["2019-12-31",23.854,24.1104,23.5463,23.5756,532700.0],["2020-01-02",23.6342,23.7368,22.4693,23.0188,680000.0],["2020-01-03",22.8796,23.3558,22.8357,23.1653,263200.0],["2020-01-06",23.0701,23.3192,22.9382,23.2679,234400.0],["2020-01-07",23.114,23.2972,22.9968,23.0994,263300.0],["2020-01-08",23.1653,23.4437,23.1653,23.3485,234000.0],["2020-01-09",23.4218,23.7588,23.3485,23.3924,536500.0],["2020-01-10",23.4217,23.7588,23.3412,23.7294,460600.0],["2020-01-13",23.7734,24.3668,23.7734,24.3522,298900.0],["2020-01-14",24.3961,24.4694,24.147,24.1617,935100.0],["2020-01-15",24.1617,24.4914,24.147,24.4401,431000.0],["2020-01-16",24.5427,24.8064,24.4621,24.6379,271800.0],["2020-01-17",24.7258,24.865,24.5353,24.6086,293700.0],["2020-01-21",24.6086,25.3119,24.55,25.246,576900.0],["2020-01-22",25.3705,25.4657,24.887,25.18,329100.0],["2020-01-23",25.18,25.3925,24.9309,25.0189,517400.0],["2020-01-24",25.0408,25.3998,24.7844,25.0408,544900.0],["2020-01-27",24.8503,24.9822,24.6086,24.7991,404800.0],["2020-01-28",24.909,25.3046,24.887,25.2679,196700.0],["2020-01-29",25.3339,25.6269,25.2313,25.5756,191300.0],["2020-01-30",25.4657,25.6049,25.2679,25.4145,218000.0],["2020-01-31",25.3339,25.4511,24.8503,24.9749,312800.0],["2020-02-03",25.0555,25.5244,25.0555,25.5024,503700.0],["2020-02-04",25.6416,26.1324,25.6416,25.898,378100.0],["2020-02-05",25.9713,26.0299,25.6855,25.7515,260000.0],["2020-02-06",25.9126,26.3229,25.7734,26.1984,229100.0],["2020-02-07",26.191,26.3962,26.1031,26.3669,339700.0],["2020-02-10",26.5061,27.0482,26.5061,27.0409,339900.0],["2020-02-11",27.2167,27.4511,26.865,27.0922,268500.0],["2020-02-12",27.1361,27.6196,27.1361,27.5244,291500.0],["2020-02-13",27.4145,27.6929,27.3266,27.5757,224200.0],["2020-02-14",27.583,27.8028,26.6526,26.8724,479900.0],["2020-02-18",26.887,27.3559,26.7478,27.3119,455600.0],["2020-02-19",27.3266,27.8101,27.3266,27.7442,503700.0],["2020-02-20",27.7076,27.9713,27.3705,27.9347,330100.0],["2020-02-21",28.638,29.2387,26.9969,28.7259,982200.0],["2020-02-24",28.0665,28.909,27.7515,28.1398,998800.0],["2020-02-25",28.2497,28.3156,27.605,27.9566,590700.0],["2020-02-26",27.92,28.3889,27.4145,27.4658,593400.0],["2020-02-27",27.0629,27.0702,25.7441,25.7808,987400.0],["2020-02-28",25.0775,25.5024,24.1031,24.8723,1544400.0],["2020-03-02",25.1141,26.9603,24.9163,26.865,1086500.0],["2020-03-03",26.8724,27.5097,26.4108,26.7258,844800.0],["2020-03-04",27.1727,27.8614,27.0335,27.5684,708100.0],["2020-03-05",27.1068,27.3339,26.213,26.4768,574600.0],["2020-03-06",25.7441,26.3742,25.0701,26.2497,788300.0],["2020-03-09",24.4254,24.6525,23.4437,23.4877,907400.0],["2020-03-10",23.8467,24.6306,23.6635,24.5133,928300.0],["2020-03-11",23.8979,24.0664,22.3668,22.7111,832900.0],["2020-03-12",21.0114,21.1946,18.3154,18.9308,1679800.0],["2020-03-13",19.9491,20.5133,17.6487,18.2055,1659800.0],["2020-03-16",17.2165,17.2385,14.3813,14.4399,2135700.0],["2020-03-17",14.9087,15.5754,14.2201,14.3959,1893100.0],["2020-03-18",13.9197,14.7109,10.9966,12.0662,2402300.0],["2020-03-19",12.4545,14.6377,12.2054,13.3922,1722000.0],["2020-03-20",13.59,14.3813,12.4545,12.7988,2397200.0],["2020-03-23",12.7768,14.1615,12.4691,13.5021,1460500.0],["2020-03-24",14.8501,15.1139,13.7805,15.0553,2070400.0],["2020-03-25",15.2384,16.1102,14.623,14.9307,2027700.0],["2020-03-26",14.938,15.656,14.7329,15.2531,1377800.0],["2020-03-27",14.96,15.0772,13.993,14.5937,2033200.0],["2020-03-30",14.6084,15.5388,14.4472,15.0992,1059100.0],["2020-03-31",14.9747,16.0809,14.3666,14.9527,2319800.0],["2020-04-01",14.163,14.5131,13.2242,13.3062,1336700.0],["2020-04-02",13.4626,14.7366,12.8368,13.3658,1233700.0],["2020-04-03",13.3285,13.4105,12.1067,12.7325,1960600.0],["2020-04-06",13.2168,15.4444,13.2168,14.6919,1524200.0],["2020-04-07",15.1986,16.0777,14.7441,15.057,1564700.0],["2020-04-08",15.437,16.6812,15.1986,16.5769,1271500.0],["2020-04-09",17.4038,18.9908,17.3219,18.3351,1761700.0],["2020-04-13",18.5288,18.5288,17.4113,17.9924,829900.0],["2020-04-14",18.499,19.3335,18.4022,18.9982,762100.0],["2020-04-15",17.9179,18.5512,17.3666,17.9105,1094000.0],["2020-04-16",17.8509,18.9312,17.7019,18.7002,1099000.0],["2020-04-17",19.4005,20.3616,19.4005,19.9742,1173700.0],["2020-04-20",19.4229,20.3244,19.3707,19.9295,1142700.0],["2020-04-21",19.2366,20.0859,19.0578,19.4825,789600.0],["2020-04-22",19.922,20.0859,19.2068,19.4229,497600.0],["2020-04-23",19.408,20.0785,19.3707,19.624,742000.0],["2020-04-24",19.6836,19.8699,19.2888,19.7134,305500.0],["2020-04-27",19.9071,20.8831,19.8624,20.8161,574900.0],["2020-04-28",21.4344,21.7325,20.4063,21.2407,566000.0],["2020-04-29",21.8293,22.0677,21.345,21.3897,949600.0],["2020-04-30",21.0992,21.3152,20.4957,20.8533,559000.0],["2020-05-01",20.0636,20.2275,18.8045,19.7581,742700.0],["2020-05-04",19.1621,20.3616,18.8194,20.3169,834200.0],["2020-05-05",21.1886,21.7622,20.5851,20.682,698300.0],["2020-05-06",20.7341,21.2035,20.451,20.7714,329200.0],["2020-05-07",21.0545,21.1886,20.2349,20.6894,642000.0],["2020-05-08",22.3508,23.7142,21.5462,22.1944,1336100.0],["2020-05-11",21.6579,21.8889,20.6298,21.5462,977300.0],["2020-05-12",21.5983,21.9485,20.8757,20.9874,574800.0],["2020-05-13",20.8906,20.9055,19.3335,19.7954,945900.0],["2020-05-14",19.3186,19.7879,18.4469,19.706,760600.0],["2020-05-15",19.7134,20.5479,19.3633,20.4212,539300.0],["2020-05-18",21.3376,22.6861,21.3376,22.619,777500.0],["2020-05-19",22.3508,22.6116,22.0156,22.1273,688900.0],["2020-05-20",22.3732,22.403,21.5909,21.7846,790200.0],["2020-05-21",21.5313,22.3285,21.494,22.023,429500.0],["2020-05-22",22.0677,22.0826,21.5462,21.9485,426100.0],["2020-05-26",22.6637,22.6861,21.8815,22.1571,592300.0],["2020-05-27",22.4924,22.5743,21.4195,22.4253,834800.0],["2020-05-28",22.701,22.8202,22.0677,22.3508,795800.0],["2020-05-29",22.0826,22.3732,21.1513,21.6132,4379900.0],["2020-06-01",21.807,23.0362,21.5313,22.7457,1016400.0],["2020-06-02",22.9841,23.0362,21.5536,21.6058,514600.0],["2020-06-03",22.0826,23.1778,22.0603,22.6712,611000.0],["2020-06-04",22.6637,22.6637,21.6431,21.8964,658900.0],["2020-06-05",22.917,23.0586,22.403,22.4849,742600.0],["2020-06-08",23.1257,23.2672,22.5296,22.7829,796200.0],["2020-06-09",22.2912,22.619,22.1348,22.254,585600.0],["2020-06-10",22.254,22.3955,21.6281,22.0528,574700.0],["2020-06-11",20.8608,21.6058,20.5851,20.8459,1159700.0],["2020-06-12",21.5983,21.7995,20.2871,21.0619,849700.0],["2020-06-15",20.3094,22.1869,20.2647,21.9485,674400.0],["2020-06-16",23.0139,23.3864,21.9485,22.105,605500.0],["2020-06-17",21.9783,21.9783,21.1066,21.2556,540300.0],["2020-06-18",21.0172,22.2689,21.0172,21.9411,505900.0],["2020-06-19",22.3061,22.5743,21.5387,21.7325,1594100.0],["2020-06-22",21.5611,21.6654,20.9874,21.4195,655200.0],["2020-06-23",21.7548,21.9709,21.2333,21.2854,674600.0],["2020-06-24",20.8608,21.2109,20.1977,20.5479,618700.0],["2020-06-25",20.4808,21.2258,20.3765,21.2109,626600.0],["2020-06-26",21.0098,21.1886,20.1157,20.2647,1529000.0],["2020-06-29",20.5181,21.129,20.3318,21.0023,395600.0],["2020-06-30",20.898,21.2258,20.5851,21.2035,552000.0],["2020-07-01",21.3166,21.6257,21.0225,21.294,502000.0],["2020-07-02",21.7238,22.0857,21.3166,21.3995,412400.0],["2020-07-06",21.7766,22.2818,21.7313,21.8143,487100.0],["2020-07-07",21.6031,21.9877,21.5277,21.5805,504300.0],["2020-07-08",21.7011,22.6965,21.7011,22.6965,593000.0],["2020-07-09",22.704,23.5033,22.2516,22.327,810900.0],["2020-07-10",22.2516,22.523,21.8143,22.5155,439600.0],["2020-07-13",22.6286,23.6315,22.5457,22.6211,614300.0],["2020-07-14",22.6437,24.1593,22.6286,23.918,842600.0],["2020-07-15",24.6419,25.2526,24.3855,25.1923,1201700.0],["2020-07-16",24.9812,25.1772,24.3554,24.4081,804300.0],["2020-07-17",24.4383,25.3054,24.4308,25.1622,704300.0],["2020-07-20",25.0943,25.2225,24.7324,24.9058,425700.0],["2020-07-21",25.2602,25.7956,25.1094,25.6975,809000.0],["2020-07-22",25.4713,26.2178,25.3884,26.1273,711600.0],["2020-07-23",26.0067,26.8965,25.7428,25.8483,953900.0],["2020-07-24",25.6975,25.7428,25.0038,25.3054,688100.0],["2020-07-27",25.3054,26.1047,25.1471,25.9162,489700.0],["2020-07-28",26.0142,26.3912,25.8634,25.9916,856400.0],["2020-07-29",26.1123,26.4968,25.7805,26.3686,500300.0],["2020-07-30",25.9087,26.3535,25.8257,26.2631,429200.0],["2020-07-31",26.3535,26.6929,25.8333,26.4139,595800.0],["2020-08-03",26.5571,26.9492,26.3234,26.6929,523200.0],["2020-08-04",26.6702,27.5148,26.6024,27.3941,453700.0],["2020-08-05",27.7561,28.1105,27.1905,27.8088,583200.0],["2020-08-06",27.9596,28.6307,27.5826,27.741,1101600.0],["2020-08-07",27.9446,29.3018,27.8993,28.8494,947600.0],["2020-08-10",29.0228,29.8598,28.9399,29.5883,730400.0],["2020-08-11",29.8598,29.8598,28.3065,28.4573,671800.0],["2020-08-12",28.8946,30.2896,28.6835,30.1991,559700.0],["2020-08-13",29.4074,29.6411,28.7589,28.9625,899000.0],["2020-08-14",28.9173,29.1586,28.5553,29.1133,396000.0],["2020-08-17",29.2264,30.1086,29.0304,29.8523,570600.0],["2020-08-18",29.3244,29.5733,27.9823,28.6006,2118000.0],["2020-08-19",28.4498,29.7392,28.2763,29.3697,1631900.0],["2020-08-20",29.0982,31.579,29.0982,31.398,1717600.0],["2020-08-21",31.3151,31.8882,30.8928,31.0889,954300.0],["2020-08-24",31.2246,31.6393,30.9909,31.5564,611800.0],["2020-08-25",31.7751,32.0993,31.2472,31.941,434500.0],["2020-08-26",31.858,32.039,31.0587,31.2095,490700.0],["2020-08-27",31.4584,32.1822,31.1567,31.5262,635500.0],["2020-08-28",31.6167,32.1445,31.2699,31.9711,356300.0],["2020-08-31",31.858,32.2727,31.7298,32.0164,1123200.0],["2020-09-01",32.1747,33.0192,32.0314,32.416,575100.0],["2020-09-02",32.4235,32.8307,31.006,32.2049,609000.0],["2020-09-03",32.2954,32.4386,30.2142,30.5535,1276100.0],["2020-09-04",30.6817,31.2322,29.0907,30.463,782100.0],["2020-09-08",30.0182,31.0964,29.8824,29.9126,639700.0],["2020-09-09",30.3348,31.6921,30.3348,31.6016,540900.0],["2020-09-10",31.7826,32.3104,30.6968,31.0135,743400.0],["2020-09-11",31.1266,31.3528,30.0408,30.3349,458900.0],["2020-09-14",30.6365,31.398,30.5083,31.2472,365600.0],["2020-09-15",31.4357,32.4235,31.4357,31.579,375700.0],["2020-09-16",31.677,32.0842,30.4555,30.7571,1030200.0],["2020-09-17",30.169,30.4329,29.4376,29.7015,754600.0],["2020-09-18",30.0408,30.4103,29.4903,29.528,2097500.0],["2020-09-21",29.0681,29.5884,28.299,29.249,877800.0],["2020-09-22",29.1887,29.9277,29.0832,29.7241,725800.0],["2020-09-23",29.4677,29.8975,28.593,28.6006,563100.0],["2020-09-24",28.6684,29.7467,27.9521,29.0228,658000.0],["2020-09-25",28.5026,30.1237,28.5026,29.8221,444400.0],["2020-09-28",30.4103,31.0663,30.2067,30.8627,400400.0],["2020-09-29",31.0286,31.8354,30.7119,31.579,678200.0],["2020-09-30",31.5413,32.4311,31.5413,31.8731,1038000.0],["2020-10-01",32.1087,32.8993,31.0217,32.7625,747900.0],["2020-10-02",31.9719,33.0665,31.8123,32.8233,496900.0],["2020-10-05",33.0817,34.1687,32.8917,33.4694,639600.0],["2020-10-06",33.4542,34.7313,33.2566,33.553,606900.0],["2020-10-07",34.0623,34.7389,33.8115,34.3968,736800.0],["2020-10-08",34.9137,34.9517,34.0091,34.3436,428500.0],["2020-10-09",34.3892,34.8529,34.0623,34.8301,403500.0],["2020-10-12",34.9593,35.2025,34.6248,34.8605,369900.0],["2020-10-13",34.602,34.8833,34.4728,34.564,267600.0],["2020-10-14",34.7693,35.2558,34.6172,35.0961,442700.0],["2020-10-15",34.7693,35.0885,34.6096,34.9289,582700.0],["2020-10-16",34.9289,35.3014,34.6172,34.6172,468500.0],["2020-10-19",34.7389,35.0733,33.3858,33.6442,764400.0],["2020-10-20",34.0319,34.4804,33.6518,34.0395,622300.0],["2020-10-21",34.3132,34.6628,33.8191,33.8191,581200.0],["2020-10-22",34.0471,34.1231,33.1197,33.9103,466400.0],["2020-10-23",33.9635,34.0623,33.4466,33.6898,409000.0],["2020-10-26",33.2794,33.477,32.0479,32.7092,342100.0],["2020-10-27",33.0133,33.5986,32.7092,32.9829,235100.0],["2020-10-28",32.4204,33.0817,32.2304,32.7929,334200.0],["2020-10-29",32.8157,32.9981,32.3672,32.7244,430800.0],["2020-10-30",32.6864,32.8081,31.6374,31.8123,533700.0],["2020-11-02",32.276,33.4618,32.0099,33.4162,609900.0],["2020-11-03",34.1307,34.298,32.7549,33.0969,1193500.0],["2020-11-04",32.7853,33.2642,31.8503,32.5344,597600.0],["2020-11-05",33.0589,34.678,32.9753,34.5868,729000.0],["2020-11-06",35.6054,37.9467,35.4306,35.8867,1955500.0],["2020-11-09",38.7752,41.3598,35.689,35.7499,1030600.0],["2020-11-10",36.1071,36.472,34.9973,36.2896,843800.0],["2020-11-11",37.9999,38.532,37.0269,38.2127,1140100.0],["2020-11-12",38.4256,38.646,37.1789,37.7034,709900.0],["2020-11-13",37.635,37.9847,37.3462,37.8175,470500.0],["2020-11-16",38.7676,39.3986,38.1595,39.353,531300.0],["2020-11-17",38.9805,39.9459,38.8057,39.8699,614300.0],["2020-11-18",40.0371,40.2804,39.4746,39.6114,907000.0],["2020-11-19",39.5962,40.0219,39.2085,39.9687,714800.0],["2020-11-20",39.8243,40.1511,39.2845,39.7254,499400.0],["2020-11-23",40.0751,40.402,39.6722,39.7938,558700.0],["2020-11-24",40.6528,41.5194,40.5768,41.2457,877900.0],["2020-11-25",41.4054,42.3404,40.6452,42.0135,985500.0],["2020-11-27",42.3175,43.2297,41.4282,41.5194,396100.0],["2020-11-30",41.6638,41.9907,40.668,41.5498,733000.0],["2020-12-01",41.8995,42.0971,40.6528,41.2153,796000.0],["2020-12-02",41.0405,41.6714,40.1815,41.2609,528700.0],["2020-12-03",41.1165,41.451,39.9991,40.0827,673400.0],["2020-12-04",40.5464,40.7288,39.5962,40.2043,531900.0],["2020-12-07",40.2499,41.6714,40.1435,41.1241,652000.0],["2020-12-08",40.9037,42.6292,40.9037,42.1199,708000.0],["2020-12-09",42.6976,42.7888,41.1545,41.6638,524800.0],["2020-12-10",41.4814,42.1275,40.6908,41.9603,558700.0],["2020-12-11",41.6942,43.1309,41.2457,43.0169,854400.0],["2020-12-14",43.1689,43.6858,42.7736,42.7964,492200.0],["2020-12-15",43.5186,44.5904,42.804,44.5904,856800.0],["2020-12-16",44.5296,45.3201,43.9899,44.9249,785100.0],["2020-12-17",44.9401,45.5482,44.7348,45.1605,773400.0],["2020-12-18",45.2593,46.6504,45.2593,46.0879,2012600.0],["2020-12-21",45.1377,47.0457,44.9173,46.9241,994400.0],["2020-12-22",47.1293,48.6116,46.8708,48.5964,1064400.0],["2020-12-23",49.4249,50.4359,49.1589,49.7214,695900.0],["2020-12-24",49.7749,50.157,48.8121,49.943,229700.0],["2020-12-28",50.5237,50.5925,48.5065,49.2553,487500.0],["2020-12-29",49.2477,49.4005,46.833,47.6506,598400.0],["2020-12-30",48.048,49.2629,47.9334,49.1407,474000.0],["2020-12-31",49.2247,49.2247,48.1702,48.4683,619200.0],["2021-01-04",49.5992,49.6679,47.2915,48.0709,498200.0],["2021-01-05",47.9181,49.8513,47.9181,48.9344,803200.0],["2021-01-06",50.241,54.5201,50.1111,52.1513,2097200.0],["2021-01-07",53.6337,55.3377,52.2124,52.5181,1054400.0],["2021-01-08",52.9995,53.7025,52.0902,53.4045,687700.0],["2021-01-11",52.457,54.1304,52.3653,53.137,667800.0],["2021-01-12",53.1829,53.7789,52.3882,53.5802,653500.0],["2021-01-13",53.8324,53.9088,51.3872,51.7998,521900.0],["2021-01-14",52.3423,52.5487,50.5619,50.9899,686600.0],["2021-01-15",50.5237,50.5925,49.3852,49.5609,780800.0],["2021-01-19",50.3403,50.7453,49.133,50.7453,812600.0],["2021-01-20",51.1962,51.7463,49.5227,49.9888,676300.0],["2021-01-21",49.859,52.9613,49.4769,52.6098,1203200.0],["2021-01-22",51.9374,52.2659,50.7759,51.2573,765000.0],["2021-01-25",51.0739,52.7779,50.1111,51.1885,653200.0],["2021-01-26",51.7693,51.7693,49.8284,50.0576,419500.0],["2021-01-27",48.9038,49.0031,45.5951,45.9619,1098400.0],["2021-01-28",46.8942,47.3756,45.7327,46.9706,1104300.0],["2021-01-29",47.154,47.154,44.5559,45.1978,861100.0],["2021-02-01",45.6792,46.1071,44.4872,46.0307,803700.0],["2021-02-02",46.4739,47.941,46.1224,47.8111,772100.0],["2021-02-03",47.9486,48.132,46.5045,47.1387,471900.0],["2021-02-04",47.1998,47.4978,46.3516,46.6114,655500.0],["2021-02-05",47.834,48.7051,46.9094,47.9639,580800.0],["2021-02-08",48.1855,49.5075,48.0938,48.4683,629700.0],["2021-02-09",48.8809,49.0643,48.3078,48.5905,485600.0],["2021-02-10",48.9649,49.2706,47.1616,47.5284,455500.0],["2021-02-11",47.4825,48.3078,46.7872,47.3756,454800.0],["2021-02-12",47.429,48.1091,46.8025,46.9629,542000.0],["2021-02-16",47.8799,48.8809,47.131,47.5284,678500.0],["2021-02-17",47.1922,47.1922,45.2589,45.9008,689000.0],["2021-02-18",45.4729,45.5646,42.8749,42.9284,1100200.0],["2021-02-19",48.6134,50.3556,46.6496,47.3908,1764400.0],["2021-02-22",46.6802,47.2991,43.9981,44.128,802300.0],["2021-02-23",42.9819,44.1815,39.9177,43.5473,1350700.0],["2021-02-24",43.6466,45.2207,43.0124,45.1214,638300.0],["2021-02-25",45.0679,45.5875,42.2254,42.424,681200.0],["2021-02-26",42.5845,44.2274,41.8586,42.9666,806000.0],["2021-03-01",43.7918,46.237,43.6237,45.5799,819700.0],["2021-03-02",45.8091,46.3287,44.0593,44.1892,521700.0],["2021-03-03",44.4795,44.6629,42.4088,42.6686,537500.0],["2021-03-04",42.2177,42.852,39.3981,40.6742,1127500.0],["2021-03-05",41.2702,41.4536,37.3885,40.5596,1349800.0],["2021-03-08",40.4603,41.339,38.7333,39.1689,748900.0],["2021-03-09",40.8194,43.4021,40.3838,42.6533,926200.0],["2021-03-10",43.3333,46.0001,43.0583,44.0822,1075400.0],["2021-03-11",45.0832,46.1224,44.747,46.1148,832000.0],["2021-03-12",45.8473,46.6114,45.0221,45.1443,936400.0],["2021-03-15",44.4337,45.2819,43.7995,45.0679,524500.0],["2021-03-16",45.0832,45.3048,42.3706,42.6074,870000.0],["2021-03-17",41.9885,41.9885,39.9636,41.0868,1149200.0],["2021-03-18",40.6207,40.9646,39.2606,39.5357,625600.0],["2021-03-19",39.6121,40.8194,38.6951,39.9024,2636700.0],["2021-03-22",41.1098,42.2636,39.742,41.7516,1042200.0],["2021-03-23",41.446,42.5922,40.2921,40.6436,1017500.0],["2021-03-24",40.8652,41.9579,40.2616,40.4297,888100.0],["2021-03-25",39.742,41.6829,38.9702,41.3466,546700.0],["2021-03-26",41.7516,42.5005,40.3838,41.7516,603100.0],["2021-03-29",41.2702,41.5988,40.4068,40.6589,443200.0],["2021-03-30",40.4985,42.5157,40.3838,42.4164,415400.0],["2021-03-31",42.8749,43.7154,42.7679,42.8672,789800.0],["2021-04-01",43.2517,43.4132,41.6139,42.0906,592300.0],["2021-04-05",42.7135,43.0979,41.191,41.2986,581400.0],["2021-04-06",41.2679,42.5366,41.2679,41.6216,381000.0],["2021-04-07",41.3986,41.7215,40.7527,40.9219,386000.0],["2021-04-08",41.3294,41.7908,41.0603,41.5678,339800.0],["2021-04-09",41.1602,41.4678,40.3375,41.2525,281700.0],["2021-04-12",41.091,41.4063,40.2529,41.191,371100.0],["2021-04-13",41.1372,42.106,40.6758,41.8984,418000.0],["2021-04-14",41.9522,42.6981,41.2371,41.5062,413100.0],["2021-04-15",42.0983,42.106,41.1218,41.8292,421900.0],["2021-04-16",42.1675,42.675,41.8446,41.983,665700.0],["2021-04-19",41.4678,41.9599,39.7916,40.053,811000.0],["2021-04-20",39.8684,40.4298,38.9996,39.8454,445800.0],["2021-04-21",39.7454,41.3371,39.4379,41.2294,680200.0],["2021-04-22",41.6062,42.8672,41.6062,42.1675,503000.0],["2021-04-23",42.3905,43.6438,42.2905,43.5362,517300.0],["2021-04-26",43.7976,44.3974,42.6289,43.2978,406900.0],["2021-04-27",43.0979,43.4209,42.6366,43.2978,350600.0],["2021-04-28",43.021,43.4209,42.5366,42.9826,272600.0],["2021-04-29",42.8672,43.0518,40.4605,41.0449,740200.0],["2021-04-30",40.5682,41.3755,39.8838,40.2914,898800.0],["2021-05-03",40.722,40.7527,39.5148,39.7839,408800.0],["2021-05-04",39.3456,39.5993,37.208,37.5002,1199200.0],["2021-05-05",38.0615,38.0999,35.4472,36.6236,1261100.0],["2021-05-06",36.2161,36.7313,35.4472,36.3776,970100.0],["2021-05-07",36.8082,38.5613,36.6236,36.9004,609500.0],["2021-05-10",38.7151,38.9534,36.985,37.1542,1129600.0],["2021-05-11",36.2315,37.108,35.7547,36.5006,1215100.0],["2021-05-12",35.8393,36.3237,34.5168,34.7705,936700.0],["2021-05-13",35.2472,36.0777,34.363,35.155,992300.0],["2021-05-14",35.3165,37.308,35.278,37.1388,776400.0],["2021-05-17",36.6467,36.6467,35.2857,36.0392,840600.0],["2021-05-18",36.0854,36.293,35.0396,35.8547,854500.0],["2021-05-19",35.3088,37.7309,35.178,37.5463,874000.0],["2021-05-20",37.8462,38.7612,37.7539,38.1614,747300.0],["2021-05-21",38.5536,38.7997,38.1076,38.3152,555800.0],["2021-05-24",38.7458,38.9381,37.4464,37.4617,455300.0],["2021-05-25",37.7232,38.1076,37.108,37.5079,382500.0],["2021-05-26",37.5079,38.9304,37.5079,38.7535,594700.0],["2021-05-27",38.6766,38.8689,37.8616,38.2307,434400.0],["2021-05-28",38.4998,38.7228,37.6924,37.8385,336900.0],["2021-06-01",38.4152,38.8689,37.8385,38.3075,424200.0],["2021-06-02",38.3537,38.3537,37.5156,37.7385,375200.0],["2021-06-03",37.3541,37.7847,36.862,36.9696,400900.0],["2021-06-04",37.1234,37.5386,36.8312,37.2541,342400.0],["2021-06-07",37.2464,38.2999,36.9466,38.0692,520700.0],["2021-06-08",38.3075,39.6762,38.2845,39.4917,711400.0],["2021-06-09",39.7454,40.7219,39.5147,40.4913,951400.0],["2021-06-10",40.5297,40.8988,39.9838,40.0761,845200.0],["2021-06-11",40.1683,41.3832,40.0607,41.3832,390300.0],["2021-06-14",41.5216,42.106,40.9834,41.2141,387400.0],["2021-06-15",41.068,41.3832,40.5605,40.6451,753600.0],["2021-06-16",41.0449,41.4447,40.3144,40.6604,602300.0],["2021-06-17",40.3606,42.5212,40.3606,42.2598,783400.0],["2021-06-18",41.8753,42.5135,41.2986,42.2367,1373900.0],["2021-06-21",42.2905,42.2905,40.8604,41.2909,454900.0],["2021-06-22",41.0372,41.8061,40.7604,41.5831,388400.0],["2021-06-23",41.5524,42.5059,41.537,41.7139,418800.0],["2021-06-24",42.1214,44.0514,41.8215,44.036,1087100.0],["2021-06-25",44.1129,44.6665,43.936,44.0283,859700.0],["2021-06-28",44.3974,44.482,43.3517,43.7054,474200.0],["2021-06-29",44.0514,44.2128,43.2978,43.6285,321900.0],["2021-06-30",43.367,43.813,43.021,43.1748,401200.0],["2021-07-01",43.198,43.7474,42.8034,43.2212,451900.0],["2021-07-02",43.376,43.7783,42.9582,43.6932,352400.0],["2021-07-06",43.9021,44.7919,43.6623,44.7146,306500.0],["2021-07-07",44.7764,45.3181,43.8712,43.9718,311600.0],["2021-07-08",42.9582,43.0278,41.6196,42.1689,470000.0],["2021-07-09",42.3701,43.5385,41.4184,43.492,535500.0],["2021-07-12",43.6391,44.5598,43.3528,44.4902,332600.0],["2021-07-13",44.2271,44.7532,43.4611,43.6004,688800.0],["2021-07-14",43.9408,44.0956,42.0374,42.1612,407500.0],["2021-07-15",42.0761,42.285,41.2405,41.6505,811300.0],["2021-07-16",42.4243,43.2676,41.5267,41.7589,523100.0],["2021-07-19",40.8071,42.0529,40.281,41.9213,447800.0],["2021-07-20",42.1844,43.4843,41.7821,43.0201,443200.0],["2021-07-21",43.5771,44.7687,43.5771,44.4515,381300.0],["2021-07-22",44.2426,44.4902,43.6004,43.9563,197800.0],["2021-07-23",43.8557,44.1884,43.1593,44.0956,212000.0],["2021-07-26",43.8867,44.0956,42.7725,43.2909,248700.0],["2021-07-27",43.1748,43.3218,42.4552,43.2677,223500.0],["2021-07-28",43.5926,44.5985,43.3915,44.1884,385200.0],["2021-07-29",44.4824,45.0937,44.2735,44.4669,270800.0],["2021-07-30",44.1188,45.8442,43.7551,43.9485,436100.0],["2021-08-02",44.3354,44.6913,43.5152,43.6236,239700.0],["2021-08-03",44.0723,44.7068,43.9099,44.6681,300500.0],["2021-08-04",44.5443,45.2175,44.3199,44.5288,320000.0],["2021-08-05",44.7223,45.3258,44.4205,44.4205,300800.0],["2021-08-06",44.4592,45.527,43.523,44.8151,331600.0],["2021-08-09",45.1865,45.7668,44.2271,45.2562,291300.0],["2021-08-10",45.5192,46.4632,45.2949,46.3471,406900.0],["2021-08-11",46.4013,46.5328,43.8712,44.9389,444800.0],["2021-08-12",44.7145,45.9835,44.6372,45.8442,278000.0],["2021-08-13",46.1537,46.1924,45.0705,45.2484,299100.0],["2021-08-16",44.908,45.643,44.5134,44.7068,348000.0],["2021-08-17",43.9408,44.6604,43.3682,44.111,284900.0],["2021-08-18",44.467,45.0705,43.8789,43.9872,439400.0],["2021-08-19",43.0278,43.523,42.3779,43.3373,501400.0],["2021-08-20",43.3295,44.3741,43.3295,44.1652,281200.0],["2021-08-23",44.3741,45.1556,44.3741,45.0163,738100.0],["2021-08-24",45.2098,45.6276,44.8693,45.1479,196500.0],["2021-08-25",45.1246,45.8055,44.9467,45.1865,169900.0],["2021-08-26",45.2097,45.6043,44.9467,44.9544,219800.0],["2021-08-27",44.73,46.2698,44.73,45.5657,268200.0],["2021-08-30",46.0763,46.9894,45.6198,46.7031,359900.0],["2021-08-31",46.881,47.028,46.2079,46.7108,329000.0],["2021-09-01",46.8501,47.8559,46.8346,47.3917,458000.0],["2021-09-02",47.6625,47.794,46.7495,46.9739,331900.0],["2021-09-03",46.6799,46.765,46.1537,46.4245,229500.0],["2021-09-07",46.1924,46.3471,45.38,45.38,335400.0],["2021-09-08",45.1711,45.8984,44.4283,44.8383,284500.0],["2021-09-09",44.8383,44.8848,44.3354,44.4979,337300.0],["2021-09-10",44.4902,44.6372,42.8963,42.904,422900.0],["2021-09-13",43.3682,43.5539,42.285,43.3141,481400.0],["2021-09-14",43.3141,43.376,42.2231,42.5249,333600.0],["2021-09-15",42.5635,43.2058,42.1225,42.8576,865600.0],["2021-09-16",42.8266,43.3992,42.4165,43.1129,311200.0],["2021-09-17",43.4611,44.3509,43.3063,44.1033,1310800.0],["2021-09-20",43.198,43.6777,41.8594,42.3933,341600.0],["2021-09-21",42.7879,43.2135,42.2386,42.8885,277900.0],["2021-09-22",43.0974,44.3045,42.9659,44.0646,582200.0],["2021-09-23",44.2735,44.6836,43.5152,44.3586,267900.0],["2021-09-24",44.3586,44.4437,43.7396,44.3354,507000.0],["2021-09-27",44.3277,45.6585,44.3199,44.877,618600.0],["2021-09-28",44.4902,44.5521,42.6487,42.7492,548900.0],["2021-09-29",42.7028,42.7338,41.697,41.8594,347400.0],["2021-09-30",42.2644,42.7161,41.6258,41.6492,364700.0],["2021-10-01",41.7193,43.1756,41.5635,42.7083,530100.0],["2021-10-04",42.7083,42.7472,41.0183,41.3532,220700.0],["2021-10-05",41.618,42.2878,40.9093,41.914,290200.0],["2021-10-06",41.3766,42.2333,40.9794,41.9295,373100.0],["2021-10-07",42.3267,42.9342,41.9996,42.132,396500.0],["2021-10-08",42.1398,42.7395,41.9295,42.1787,304000.0],["2021-10-11",42.0931,43.5416,42.0931,42.4202,320600.0],["2021-10-12",42.5915,44.2659,42.5136,43.6195,560200.0],["2021-10-13",43.9076,44.7409,43.3547,44.5618,402000.0],["2021-10-14",45.3328,46.1116,45.1693,45.5509,478900.0],["2021-10-15",46.1817,46.1817,45.3406,45.5119,695400.0],["2021-10-18",44.7643,45.1848,43.9388,44.2659,403000.0],["2021-10-19",44.4606,45.6365,43.6428,45.4652,321100.0],["2021-10-20",45.3172,46.0415,45.1147,45.948,294600.0],["2021-10-21",46.0259,47.0539,45.7456,46.6957,337500.0],["2021-10-22",46.6411,47.233,46.2907,46.5866,599600.0],["2021-10-25",46.6645,47.9884,46.5866,47.4978,466000.0],["2021-10-26",47.9106,47.9183,46.9527,47.49,497100.0],["2021-10-27",47.7392,48.5024,47.0461,47.233,325600.0],["2021-10-28",47.4355,48.4323,47.2408,47.49,923700.0],["2021-10-29",47.1707,47.4199,46.0648,47.0383,547900.0],["2021-11-01",47.0851,48.4246,47.0617,47.5835,394100.0],["2021-11-02",47.5134,48.113,46.7658,48.0975,262300.0],["2021-11-03",47.747,49.6706,47.3421,49.3435,408500.0],["2021-11-04",49.546,49.7563,48.261,49.1255,460800.0],["2021-11-05",49.9432,51.197,48.1753,49.2579,450300.0],["2021-11-08",49.8731,50.6207,48.2454,48.8217,485000.0],["2021-11-09",48.8607,49.7485,48.4168,49.2812,248300.0],["2021-11-10",48.8295,48.8295,47.6224,47.6458,489500.0],["2021-11-11",47.8638,49.2579,47.7392,48.9308,288400.0],["2021-11-12",49.1177,50.0288,49.0164,49.9042,216500.0],["2021-11-15",49.7329,50.1301,48.6582,48.7127,657700.0],["2021-11-16",48.5492,48.8607,48.1909,48.6037,358500.0],["2021-11-17",48.4946,48.5336,47.5601,47.638,346800.0],["2021-11-18",48.0975,48.1286,46.8514,47.124,324400.0],["2021-11-19",46.8592,49.3902,46.8514,48.8139,366300.0],["2021-11-22",48.9853,49.0476,47.3732,47.8638,502900.0],["2021-11-23",47.8794,48.043,46.5165,47.3966,418000.0],["2021-11-24",47.1474,47.6146,46.7268,46.8281,224300.0],["2021-11-26",45.5898,46.3296,44.2036,44.4684,477500.0],["2021-11-29",45.3172,45.7144,44.0089,45.1459,345700.0],["2021-11-30",45.177,45.6599,43.7908,44.297,482600.0],["2021-12-01",45.1693,45.8156,43.2067,43.2301,492800.0],["2021-12-02",43.5961,45.0758,43.2768,44.4995,343100.0],["2021-12-03",44.7331,44.7331,43.269,43.9076,353800.0],["2021-12-06",44.4606,45.4808,43.8453,44.4917,437800.0],["2021-12-07",45.3562,45.6833,44.8422,45.3094,420200.0],["2021-12-08",45.6443,46.1427,45.0213,45.177,453700.0],["2021-12-09",44.4839,45.9403,44.3126,45.0369,552600.0],["2021-12-10",45.4107,45.9558,43.3625,43.6584,363300.0],["2021-12-13",43.4014,44.5307,43.3158,44.1568,412700.0],["2021-12-14",43.6896,44.0322,42.3579,42.4669,417400.0],["2021-12-15",42.4435,42.5526,40.8081,42.241,895800.0],["2021-12-16",42.7862,42.9419,40.0215,40.1695,629800.0],["2021-12-17",40.2396,42.3345,39.5465,40.4421,1820700.0],["2021-12-20",39.7334,40.5589,39.1571,39.7723,764900.0],["2021-12-21",40.1228,40.9171,39.7957,40.6913,507200.0],["2021-12-22",40.9561,42.1087,40.6601,41.8906,506700.0],["2021-12-23",41.8828,42.1164,40.9015,41.3922,265300.0],["2021-12-27",41.4941,41.8155,40.8356,41.4941,204500.0],["2021-12-28",41.2746,41.7685,40.9845,41.5019,347300.0],["2021-12-29",41.549,42.0507,41.1648,41.8704,394300.0],["2021-12-30",41.8625,42.8738,41.6038,42.0507,279700.0],["2021-12-31",41.9017,42.5289,41.6117,41.643,192500.0],["2022-01-03",41.7841,42.717,41.6509,42.3799,404200.0],["2022-01-04",42.5054,42.8738,41.745,42.0507,232200.0],["2022-01-05",41.7371,41.8547,39.0874,39.0874,500100.0],["2022-01-06",39.0011,39.7381,38.4132,38.7424,430600.0],["2022-01-07",38.7189,39.4794,38.1545,38.4132,423800.0],["2022-01-10",38.0212,38.3426,36.9002,37.543,578600.0],["2022-01-11",37.6136,38.2407,37.5038,38.1937,489900.0],["2022-01-12",38.327,39.1423,37.9428,38.0683,514200.0],["2022-01-13",38.4289,38.5621,36.1711,36.2182,818700.0],["2022-01-14",35.8967,36.6572,34.956,36.2103,779500.0],["2022-01-18",35.5753,35.6851,32.9883,33.0432,1100200.0],["2022-01-19",33.1529,34.2348,32.8158,33.0353,732100.0],["2022-01-20",33.4352,33.686,30.4013,30.4875,1455200.0],["2022-01-21",29.9466,30.7854,28.8491,30.4013,2175100.0],["2022-01-24",29.4841,31.4518,28.8412,31.4126,1542500.0],["2022-01-25",30.7149,31.6007,29.8839,30.1426,704100.0],["2022-01-26",30.6757,31.7889,29.7271,29.829,718500.0],["2022-01-27",30.4248,30.4718,28.6923,28.8099,980700.0],["2022-01-28",28.6453,29.2019,27.1715,29.2019,1283600.0],["2022-01-31",29.1862,32.5258,29.0137,32.5179,982200.0],["2022-02-01",32.5179,32.808,31.2871,32.2827,701300.0],["2022-02-02",32.2984,32.612,30.9657,31.687,897900.0],["2022-02-03",30.9109,31.538,30.4875,31.1852,890900.0],["2022-02-04",31.2244,32.565,31.1068,32.0554,705800.0],["2022-02-07",31.9613,33.1373,31.9221,32.6826,654100.0],["2022-02-08",32.4317,33.2078,32.2984,32.7139,334700.0],["2022-02-09",33.294,34.2191,32.9726,33.9369,479300.0],["2022-02-10",32.7923,33.6076,31.7889,31.9143,785200.0],["2022-02-11",32.0711,32.5493,30.7227,31.2636,371300.0],["2022-02-14",31.295,31.8437,30.707,31.2088,516300.0],["2022-02-15",31.93,32.3376,31.4831,32.1338,907900.0],["2022-02-16",32.1417,32.8237,31.5537,32.565,634500.0],["2022-02-17",32.2436,32.5571,30.9657,31.2088,948000.0],["2022-02-18",32.4709,35.3715,32.4709,34.6032,1546100.0],["2022-02-22",33.8977,34.4935,32.9256,33.7487,996100.0],["2022-02-23",34.0937,34.9168,33.7095,33.8898,699600.0],["2022-02-24",32.4082,36.4925,32.1965,36.2025,1077700.0],["2022-02-25",36.0614,36.9786,35.3323,36.5004,1011200.0],["2022-02-28",36.9315,38.9228,36.7199,37.1118,1596600.0],["2022-03-01",36.8139,38.6405,36.7512,38.0604,913300.0],["2022-03-02",38.0369,38.6405,36.8139,37.3862,949900.0],["2022-03-03",37.7233,37.7233,36.6885,37.2216,412600.0],["2022-03-04",37.4725,38.5386,37.1118,38.4837,392600.0],["2022-03-07",38.7738,40.279,38.4837,39.009,1283300.0],["2022-03-08",38.86,40.5377,38.766,39.84,1258300.0],["2022-03-09",39.8478,39.9262,37.2059,37.6684,758400.0],["2022-03-10",37.2765,37.8174,36.6807,37.6293,729200.0],["2022-03-11",37.7547,38.0683,36.7826,36.9943,462400.0],["2022-03-14",36.9002,36.9002,34.909,35.1128,493800.0],["2022-03-15",35.152,35.8654,34.9638,35.4029,579200.0],["2022-03-16",35.7399,36.1946,34.6346,35.9202,996500.0],["2022-03-17",35.8105,36.5161,35.6772,35.8183,516800.0],["2022-03-18",35.8105,36.3044,35.5988,35.9594,1405400.0],["2022-03-21",35.9594,37.0335,35.0422,35.3009,610800.0],["2022-03-22",35.5675,37.0021,35.4577,36.6572,943300.0],["2022-03-23",36.1006,36.3985,35.7948,36.03,461000.0],["2022-03-24",36.1946,36.5788,35.3088,36.1868,433100.0],["2022-03-25",36.422,36.422,35.5518,36.1241,382000.0],["2022-03-28",36.1319,36.5709,35.6851,36.3201,493600.0],["2022-03-29",36.8845,37.4489,36.2182,36.9551,894600.0],["2022-03-30",36.9315,37.7468,36.618,37.1589,618800.0],["2022-03-31",37.1981,37.739,37.104,37.1824,433600.0],["2022-04-01",37.297,38.3874,37.297,38.0239,448700.0],["2022-04-04",37.9212,39.2804,37.621,38.3953,809400.0],["2022-04-05",38.5297,39.1144,37.2022,37.2338,585200.0],["2022-04-06",36.7675,37.1864,35.764,36.5858,613300.0],["2022-04-07",36.1354,36.1354,33.6384,33.7174,2414900.0],["2022-04-08",33.5752,34.5708,32.8877,33.828,1772600.0],["2022-04-11",33.4962,34.7684,33.2433,33.6305,604000.0],["2022-04-12",34.1283,34.7368,33.6384,34.5234,639700.0],["2022-04-13",34.4523,35.3768,34.3259,35.1951,726900.0],["2022-04-14",35.2741,35.6929,34.3654,34.4365,550500.0],["2022-04-18",34.3101,34.7131,33.7332,33.9071,616900.0],["2022-04-19",33.8596,34.2626,33.3855,34.1283,988900.0],["2022-04-20",34.1125,34.5155,33.9703,34.0256,719300.0],["2022-04-21",34.3891,34.5708,32.303,32.3583,614900.0],["2022-04-22",32.7455,32.7455,31.5602,32.0659,862200.0],["2022-04-25",31.8289,32.7376,31.4338,32.5242,994000.0],["2022-04-26",32.3978,32.4294,30.8727,31.1019,731900.0],["2022-04-27",31.1335,32.6902,31.1019,32.0501,883400.0],["2022-04-28",32.5795,33.0142,31.4575,32.8087,623100.0],["2022-04-29",32.7376,33.1406,31.5365,31.5997,745200.0],["2022-05-02",31.6076,32.1449,31.3468,32.0738,663900.0],["2022-05-03",31.9395,33.1564,31.9395,32.8719,505200.0],["2022-05-04",33.1485,34.2152,32.6111,33.8755,845600.0],["2022-05-05",33.4171,33.4171,31.3547,31.7577,705500.0],["2022-05-06",31.3231,31.8684,30.7305,31.1098,823100.0],["2022-05-09",30.4697,30.8174,29.8455,30.5013,798300.0],["2022-05-10",30.8648,31.331,29.1185,30.9597,1825500.0],["2022-05-11",30.77,30.8569,28.5338,28.5812,574100.0],["2022-05-12",28.1703,28.273,26.5583,27.7752,1912600.0],["2022-05-13",28.4468,30.1141,28.3283,29.6558,985300.0],["2022-05-16",29.6479,29.8455,29.0474,29.6084,576300.0],["2022-05-17",31.0861,31.0861,30.1616,30.8253,637500.0],["2022-05-18",30.3275,31.0229,30.0983,30.3986,780400.0],["2022-05-19",30.13,31.0545,29.6242,30.6752,631700.0],["2022-05-20",30.9597,30.9597,29.1185,30.0193,1360300.0],["2022-05-23",29.9324,30.3591,29.1185,29.6716,929100.0],["2022-05-24",29.3872,29.6479,28.7234,29.5373,696900.0],["2022-05-25",29.4188,30.2011,29.1422,29.964,490400.0],["2022-05-26",30.0746,31.3627,30.0114,30.7463,568400.0],["2022-05-27",30.9913,31.9316,30.9438,31.7893,456900.0],["2022-05-31",31.6471,31.7577,30.0114,30.0825,894700.0],["2022-06-01",30.3591,30.849,29.8139,30.1774,740100.0],["2022-06-02",30.3986,31.1888,30.0351,30.9755,430700.0],["2022-06-03",30.5092,31.2757,30.3275,30.5013,383700.0],["2022-06-06",31.5602,32.1291,30.6673,31.2915,1078500.0],["2022-06-07",31.1019,31.7498,31.0308,31.6392,636700.0],["2022-06-08",31.3705,31.7261,30.9596,31.3784,787700.0],["2022-06-09",31.1493,31.6313,30.6357,31.1572,627300.0],["2022-06-10",31.0545,31.2204,30.0825,30.1221,440400.0],["2022-06-13",28.9842,29.1106,27.3643,27.5618,752400.0],["2022-06-14",27.6488,28.1466,27.4038,27.87,803300.0],["2022-06-15",28.1545,28.755,27.5697,28.3915,640800.0],["2022-06-16",27.7989,28.0043,26.9297,27.4433,589200.0],["2022-06-17",27.8147,28.4389,27.5618,27.8937,1269800.0],["2022-06-21",28.3994,29.5136,28.2651,28.7155,638100.0],["2022-06-22",28.2572,29.2923,28.2572,28.9763,459500.0],["2022-06-23",29.0158,29.9087,28.8973,29.8929,479700.0],["2022-06-24",30.0272,30.2959,29.4662,29.9798,1655200.0],["2022-06-27",30.1853,31.1888,30.0904,30.5408,573800.0],["2022-06-28",30.8569,31.1967,30.1063,30.209,582300.0],["2022-06-29",29.8139,29.8139,28.4231,28.9289,463000.0],["2022-06-30",28.6049,29.9166,28.4468,29.9166,604600.0],["2022-07-01",29.9844,30.3276,29.6971,30.3276,613300.0],["2022-07-05",29.9605,30.2478,28.6835,30.2239,584900.0],["2022-07-06",30.2319,30.7746,29.4338,29.9924,478300.0],["2022-07-07",30.3276,30.9342,30.3276,30.8224,560200.0],["2022-07-08",30.6548,31.3332,30.2319,30.6469,762100.0],["2022-07-11",30.4074,30.599,28.9709,28.9948,513200.0],["2022-07-12",28.9549,28.9549,22.9133,23.472,9886200.0],["2022-07-13",23.5438,24.7888,22.8894,24.1105,5095100.0],["2022-07-14",24.0706,25.0363,23.7912,24.9884,1915800.0],["2022-07-15",25.0283,25.3874,23.6954,25.0442,1274100.0],["2022-07-18",25.3635,26.3292,24.5494,26.1296,1429500.0],["2022-07-19",26.3132,27.2629,26.1296,26.9916,696400.0],["2022-07-20",26.9836,27.7498,26.8,27.4625,548000.0],["2022-07-21",27.3268,27.646,26.8639,27.646,631800.0],["2022-07-22",27.4625,27.6141,26.5207,26.6803,1093100.0],["2022-07-25",26.6245,26.6245,25.579,25.8742,1224200.0],["2022-07-26",25.6827,25.8583,25.156,25.571,859500.0],["2022-07-27",25.8743,26.3531,25.6428,26.1935,671800.0],["2022-07-28",27.4545,29.6572,27.4226,29.1385,1909000.0],["2022-07-29",28.7793,29.6492,28.7793,28.8033,755500.0],["2022-08-01",28.5798,29.3779,28.2606,28.8432,473600.0],["2022-08-02",28.4202,30.0722,28.3244,29.6333,537900.0],["2022-08-03",29.6333,30.16,29.3859,30.1361,779600.0],["2022-08-04",30.2797,30.8624,29.9126,30.4234,830300.0],["2022-08-05",30.3595,33.1529,30.3595,31.9238,1323800.0],["2022-08-08",33.0411,35.9223,32.8097,34.6852,2670300.0],["2022-08-09",34.374,35.4434,34.1744,34.7491,969600.0],["2022-08-10",35.5472,36.5368,34.9566,36.4809,958500.0],["2022-08-11",36.6805,36.9039,34.2064,34.2542,984400.0],["2022-08-12",34.4139,35.4753,34.1345,35.3476,455400.0],["2022-08-15",35.0204,35.204,33.959,34.4059,468100.0],["2022-08-16",33.8552,34.4538,33.5759,34.0148,723400.0],["2022-08-17",33.9749,34.1026,33.2008,33.3843,606900.0],["2022-08-18",33.4322,33.951,33.3684,33.951,508400.0],["2022-08-19",33.4881,33.7754,33.0012,33.5759,733400.0],["2022-08-22",32.5304,32.5703,31.5248,31.7003,735500.0],["2022-08-23",31.82,32.1074,31.1257,31.8759,578500.0],["2022-08-24",32.0515,32.6102,31.6764,31.8919,444200.0],["2022-08-25",32.0515,32.4506,31.6285,32.4506,682200.0],["2022-08-26",33.089,34.1824,32.0276,32.0595,485700.0],["2022-08-29",31.6285,31.7961,31.1417,31.7243,505500.0],["2022-08-30",31.7562,31.8679,30.8384,31.1018,336500.0],["2022-08-31",31.3492,31.8041,31.2295,31.5407,623100.0],["2022-09-01",31.421,31.6365,30.8783,31.0938,697900.0],["2022-09-02",31.445,31.7323,29.9924,30.2319,551700.0],["2022-09-06",30.2318,31.2614,29.6093,30.3276,491300.0],["2022-09-07",30.3276,31.7083,30.2718,31.4928,629900.0],["2022-09-08",31.006,31.5008,30.9501,31.3731,409200.0],["2022-09-09",31.5168,32.1074,31.3013,32.0834,361100.0],["2022-09-12",32.5144,32.9134,32.1872,32.8815,565300.0],["2022-09-13",31.9078,32.3229,31.5008,31.5726,337200.0],["2022-09-14",31.4689,31.8041,30.9661,31.8041,350500.0],["2022-09-15",31.5248,31.7323,30.5431,30.567,421500.0],["2022-09-16",30.2239,30.7187,30.0643,30.2797,760700.0],["2022-09-19",29.9126,30.4633,29.7849,30.2957,401000.0],["2022-09-20",30.0882,30.0882,29.1225,29.2821,303900.0],["2022-09-21",29.4896,29.8168,28.9709,29.2183,586300.0],["2022-09-22",29.1544,29.1784,27.3188,27.3507,720600.0],["2022-09-23",26.808,27.0874,24.8208,25.2677,1110700.0],["2022-09-26",25.2677,25.6508,24.286,24.4696,647100.0],["2022-09-27",24.8367,25.2916,24.1583,24.3499,635300.0],["2022-09-28",24.4057,25.3395,24.1105,24.8686,1622100.0],["2022-09-29",24.2621,24.5654,22.8814,23.3842,1430100.0],["2022-09-30",23.3044,24.1264,22.9772,23.887,996700.0],["2022-10-03",24.1901,24.8447,23.3172,24.3598,819800.0],["2022-10-04",25.1519,25.8146,24.9498,25.564,1058400.0],["2022-10-05",25.0872,25.1599,23.0262,23.6647,986200.0],["2022-10-06",23.5193,23.988,22.606,22.9212,1147800.0],["2022-10-07",22.5817,22.7919,22.1453,22.3958,678400.0],["2022-10-10",22.3473,22.4847,21.8947,21.9432,595800.0],["2022-10-11",21.822,22.6706,21.4664,22.5332,687200.0],["2022-10-12",22.4443,22.4443,21.2158,21.2401,617100.0],["2022-10-13",20.5935,20.9006,19.9388,20.6177,1382600.0],["2022-10-14",20.836,20.9087,18.484,18.5164,1175800.0],["2022-10-17",18.9932,19.7853,18.7992,19.2518,2217300.0],["2022-10-18",19.8499,20.1732,18.9043,19.0821,1029700.0],["2022-10-19",18.775,18.8639,18.2496,18.6942,957300.0],["2022-10-20",18.678,18.8639,17.6435,17.8536,664800.0],["2022-10-21",17.9264,18.6376,17.8375,18.4598,979900.0],["2022-10-24",18.4679,18.6053,17.4253,17.9991,1039500.0],["2022-10-25",18.0638,19.6479,17.9506,19.5428,1815800.0],["2022-10-26",19.7368,21.0461,19.7368,20.9168,1201200.0],["2022-10-27",21.1754,22.1129,20.9168,21.6927,1365700.0],["2022-10-28",21.5149,22.1614,21.2481,22.0564,1538400.0],["2022-10-31",22.016,22.4201,21.9028,21.9675,760800.0],["2022-11-01",22.509,22.509,21.5068,22.0079,725200.0],["2022-11-02",21.8624,21.8866,20.6177,20.7309,1160800.0],["2022-11-03",20.5854,21.5714,20.4157,21.531,661000.0],["2022-11-04",21.9675,24.5457,21.7654,22.2099,1106900.0],["2022-11-07",22.8403,23.4303,22.4282,22.8323,822400.0],["2022-11-08",22.9858,23.3091,22.4928,22.9939,421600.0],["2022-11-09",22.8161,23.883,22.6949,23.398,1138700.0],["2022-11-10",24.7316,25.952,24.1577,25.9358,1311900.0],["2022-11-11",26.1056,27.132,25.5641,26.7117,1017300.0],["2022-11-14",26.348,26.5986,25.7661,25.7823,778600.0],["2022-11-15",26.3965,26.5258,25.4186,25.4428,816900.0],["2022-11-16",25.1357,25.3458,24.6184,25.0872,731400.0],["2022-11-17",24.3275,25.168,23.9234,25.0145,690300.0],["2022-11-18",25.6853,25.7499,24.6265,25.2003,758700.0],["2022-11-21",24.8932,25.2246,24.8043,24.9013,550800.0],["2022-11-22",24.9013,25.9924,24.6912,25.8388,810600.0],["2022-11-23",25.564,25.8146,24.9013,25.0225,564300.0],["2022-11-25",25.0549,25.2408,24.7073,24.9013,452000.0],["2022-11-28",24.6023,24.7154,24.3517,24.4245,640700.0],["2022-11-29",24.5699,25.1923,24.1658,24.9579,1003500.0],["2022-11-30",24.9902,26.2187,24.7073,26.2187,1002400.0],["2022-12-01",26.2995,26.5743,25.3943,25.8954,606800.0],["2022-12-02",25.459,25.952,25.1114,25.6934,406400.0],["2022-12-05",25.5883,25.7661,25.1519,25.653,434600.0],["2022-12-06",25.661,25.7904,24.6427,24.8528,420600.0],["2022-12-07",24.8447,25.0953,24.5457,24.8528,523900.0],["2022-12-08",24.8851,26.0328,24.7073,25.5883,734600.0],["2022-12-09",25.4267,26.5258,25.2812,25.8065,375700.0],["2022-12-12",25.7015,26.7764,25.6449,26.736,471500.0],["2022-12-13",27.9321,28.5383,26.4693,26.8006,838700.0],["2022-12-14",26.8572,28.1342,26.5501,27.9321,676300.0],["2022-12-15",27.5119,27.8513,25.9601,26.1783,719600.0],["2022-12-16",25.758,25.758,24.5134,24.8367,1297900.0],["2022-12-19",24.8932,25.1114,24.1012,24.2709,485000.0],["2022-12-20",24.0769,24.8851,23.7617,24.8124,442600.0],["2022-12-21",25.2084,25.8227,24.8609,25.5721,441600.0],["2022-12-22",25.1357,25.3297,24.7073,25.168,563300.0],["2022-12-23",25.0549,25.1276,24.3517,24.4325,419200.0],["2022-12-27",24.4039,24.453,23.7165,24.1748,575900.0],["2022-12-28",24.1093,24.3384,23.0863,23.2909,491000.0],["2022-12-29",23.6919,24.7394,23.5692,24.5348,450100.0],["2022-12-30",24.1256,24.543,23.34,23.7165,535900.0],["2023-01-03",24.1584,24.4939,23.0863,23.2745,819900.0],["2023-01-04",23.7001,24.7231,23.5937,24.5021,572700.0],["2023-01-05",24.2075,24.5267,23.7574,24.3712,496600.0],["2023-01-06",24.6412,25.7624,24.142,25.4678,600500.0],["2023-01-09",25.8197,26.4416,25.6478,25.6724,608700.0],["2023-01-10",25.5333,26.5153,25.345,26.4989,452300.0],["2023-01-11",26.8672,27.661,26.7936,27.4973,534100.0],["2023-01-12",27.7592,28.4794,27.2355,28.4712,566200.0],["2023-01-13",30.0179,30.0179,27.7429,28.5612,537700.0],["2023-01-17",28.4712,28.8886,28.2584,28.3812,352400.0],["2023-01-18",28.6349,29.0523,28.0211,28.1766,320400.0],["2023-01-19",27.6938,27.9556,26.4989,26.6872,570000.0],["2023-01-20",26.859,27.0636,26.3353,27.0636,466000.0],["2023-01-23",27.1618,27.8411,26.9081,27.6856,372200.0],["2023-01-24",27.3991,28.1602,27.2928,27.8083,339500.0],["2023-01-25",27.3255,27.9802,26.7444,27.9556,435400.0],["2023-01-26",28.2503,28.463,27.5055,28.1111,357200.0],["2023-01-27",27.7674,29.7561,27.7674,29.2569,458600.0],["2023-01-30",28.8477,29.707,28.6103,28.905,651800.0],["2023-01-31",29.1505,30.5008,29.0523,30.2062,810600.0],["2023-02-01",29.9852,31.2373,29.4614,30.8691,573200.0],["2023-02-02",31.3273,32.4649,31.0082,31.3683,881400.0],["2023-02-03",30.689,31.4665,30.6072,31.401,705300.0],["2023-02-06",31.0818,31.3273,29.6742,30.0589,523200.0],["2023-02-07",29.7888,30.1653,29.2405,30.0752,359000.0],["2023-02-08",30.1325,30.1325,29.0523,29.1423,410300.0],["2023-02-09",29.4942,29.8215,28.1439,28.6103,482800.0],["2023-02-10",28.4221,28.7658,28.0211,28.4712,404600.0],["2023-02-13",28.3485,29.3714,28.0784,29.1341,508300.0],["2023-02-14",28.8395,29.4042,28.2994,28.7413,390800.0],["2023-02-15",28.283,29.6333,28.2339,29.5269,334100.0],["2023-02-16",28.8804,29.4287,28.3403,28.6103,437500.0],["2023-02-17",29.8215,29.8215,27.2928,27.9884,778100.0],["2023-02-21",27.2764,27.7019,26.2371,26.2616,835600.0],["2023-02-22",26.2043,26.5808,25.1568,25.3778,702900.0],["2023-02-23",25.7788,26.7363,25.2386,26.6299,1021600.0],["2023-02-24",26.0979,26.3025,25.746,25.9424,478500.0],["2023-02-27",26.1061,26.2125,25.8852,26.0243,579100.0],["2023-02-28",25.8115,25.9915,25.4432,25.7051,797900.0],["2023-03-01",25.7788,25.8852,25.3941,25.5578,529300.0],["2023-03-02",25.2386,25.4023,24.6003,25.3941,674100.0],["2023-03-03",25.6969,25.8852,25.3287,25.5169,605600.0],["2023-03-06",25.6887,25.7542,25.2141,25.4023,692800.0],["2023-03-07",25.5987,25.6478,24.8949,25.0422,451900.0],["2023-03-08",25.0995,25.0995,23.8883,24.5512,882600.0],["2023-03-09",24.7558,25.2714,23.8883,23.9211,414400.0],["2023-03-10",23.7656,23.9292,22.5053,22.628,1022300.0],["2023-03-13",22.2107,23.5364,21.425,22.9145,1646900.0],["2023-03-14",23.6755,23.831,22.0142,22.4071,1147400.0],["2023-03-15",21.2859,21.6051,20.4757,21.2041,1910400.0],["2023-03-16",20.8685,20.9422,19.4364,19.5673,1720600.0],["2023-03-17",20.1074,20.6639,19.2318,19.5428,2557700.0],["2023-03-20",19.6328,20.1729,19.51,19.5919,1054800.0],["2023-03-21",20.1484,21.4005,20.0583,21.1304,1195300.0],["2023-03-22",21.0322,21.8669,20.8112,21.0486,1517000.0],["2023-03-23",21.245,22.0224,20.623,20.754,1225400.0],["2023-03-24",20.4675,21.3104,20.1402,21.2777,649300.0],["2023-03-27",21.6869,21.8424,21.1468,21.515,561900.0],["2023-03-28",21.4578,21.8588,21.2695,21.7278,683600.0],["2023-03-29",22.0879,22.759,21.8424,22.6771,686300.0],["2023-03-30",23.2091,23.741,23.07,23.1272,678400.0],["2023-03-31",23.3389,23.8369,23.3223,23.7373,715800.0],["2023-04-03",23.812,24.144,22.8907,23.1231,536600.0],["2023-04-04",23.4136,23.7622,22.9156,23.4053,368900.0],["2023-04-05",23.1314,23.3555,22.6583,22.8824,397600.0],["2023-04-06",22.9903,23.1231,22.6998,22.9405,311400.0],["2023-04-10",22.7994,23.4385,22.6251,23.3306,437900.0],["2023-04-11",23.4966,23.6958,23.1812,23.5298,486400.0],["2023-04-12",24.0029,24.0112,23.1314,23.2061,380300.0],["2023-04-13",23.2808,23.7871,23.2227,23.6958,302800.0],["2023-04-14",23.7124,23.8203,22.6666,23.1397,521300.0],["2023-04-17",23.0982,23.7788,23.0401,23.6875,439300.0],["2023-04-18",23.8701,23.9199,23.2227,23.6543,410800.0],["2023-04-19",23.2642,24.0278,23.2476,23.8701,605300.0],["2023-04-20",23.48,23.9116,23.1314,23.4634,537900.0],["2023-04-21",23.5962,23.8037,23.2144,23.6377,416600.0],["2023-04-24",23.6294,24.1357,23.4468,24.0942,574300.0],["2023-04-25",23.895,24.1274,23.231,23.2559,613900.0],["2023-04-26",22.9073,23.1563,21.7287,21.9196,866100.0],["2023-04-27",22.0939,23.2476,22.0026,23.2227,558600.0],["2023-04-28",23.1563,23.729,23.0484,23.5547,391400.0],["2023-05-01",23.563,23.6709,22.6417,22.9239,549000.0],["2023-05-02",22.6417,22.8492,20.7328,20.7411,999600.0],["2023-05-03",20.7494,22.4923,20.7079,21.5212,678900.0],["2023-05-04",21.239,21.571,20.4672,20.6747,882300.0],["2023-05-05",21.654,22.2433,20.8822,21.7287,775000.0],["2023-05-08",21.9113,22.235,21.0813,21.1809,471400.0],["2023-05-09",20.8573,20.8656,20.4672,20.6083,442600.0],["2023-05-10",20.9403,21.5544,20.7909,21.5129,533000.0],["2023-05-11",21.1892,21.5959,21.1477,21.3469,474100.0],["2023-05-12",21.5212,21.8864,20.9486,21.1228,451700.0],["2023-05-15",21.1394,21.82,21.015,21.6623,415900.0],["2023-05-16",21.4465,21.7287,20.4755,20.4921,426900.0],["2023-05-17",20.6249,21.4797,20.5751,21.4299,524300.0],["2023-05-18",21.4299,21.5129,21.0482,21.405,482300.0],["2023-05-19",21.6706,21.9445,21.0067,21.2556,628400.0],["2023-05-22",21.5378,22.2682,21.4548,22.2267,449300.0],["2023-05-23",22.235,23.1065,22.0773,22.1437,571400.0],["2023-05-24",20.4506,20.8324,19.6455,19.9692,3327500.0],["2023-05-25",19.4629,20.1601,18.6993,19.0147,7683300.0],["2023-05-26",19.0894,19.3218,18.6163,19.0894,3002000.0],["2023-05-30",19.3218,19.8862,19.0147,19.5791,3989600.0],["2023-05-31",19.4463,19.6787,18.8985,19.5293,2257700.0],["2023-06-01",19.5293,20.434,19.1724,20.2348,1764000.0],["2023-06-02",20.5917,20.8324,20.1186,20.6415,1036100.0],["2023-06-05",20.7494,21.1644,20.5336,20.8075,769400.0],["2023-06-06",20.5917,20.99,20.4257,20.9403,887300.0],["2023-06-07",21.1809,21.654,20.7909,21.0979,1129700.0],["2023-06-08",21.0814,21.3718,20.9237,21.2639,800600.0],["2023-06-09",21.322,21.3801,20.268,20.2929,647400.0],["2023-06-12",20.2846,21.1643,20.1767,21.0565,1206100.0],["2023-06-13",21.322,22.3844,21.2556,22.3512,1733000.0],["2023-06-14",22.567,23.1231,22.4508,22.8077,1309300.0],["2023-06-15",22.6583,23.6958,22.5006,23.5796,895200.0],["2023-06-16",23.5879,23.5879,22.0524,22.5255,2901300.0],["2023-06-20",22.1852,22.3512,21.7121,21.7204,850500.0],["2023-06-21",21.3137,21.8283,20.9984,21.2473,893500.0],["2023-06-22",21.0564,21.2473,20.3012,20.3842,796900.0],["2023-06-23",19.9609,20.2265,19.5874,19.7036,1601000.0],["2023-06-26",19.6953,20.2348,19.5376,20.0107,824000.0],["2023-06-27",20.1435,20.4257,19.9028,20.268,664500.0],["2023-06-28",20.2348,20.4755,20.019,20.3759,767600.0],["2023-06-29",20.434,21.1643,20.351,20.849,744700.0],["2023-06-30",21.2058,21.2058,20.6415,20.7494,671200.0],["2023-07-03",20.7451,21.2005,20.7114,20.8632,417000.0],["2023-07-05",20.703,20.9222,20.4416,20.6186,531900.0],["2023-07-06",20.2392,20.391,19.7416,20.2139,556700.0],["2023-07-07",20.2645,21.0825,20.2054,20.7789,569300.0],["2023-07-10",20.6608,21.4451,20.6608,21.3102,669500.0],["2023-07-11",21.3945,21.7487,21.2258,21.6222,523400.0],["2023-07-12",22.2884,22.5667,21.9595,22.2378,900700.0],["2023-07-13",22.4317,22.6257,22.2715,22.4823,644200.0],["2023-07-14",22.4317,22.5161,21.9005,22.0944,517300.0],["2023-07-17",22.0523,23.3847,21.9173,23.2919,686900.0],["2023-07-18",23.4268,24.1774,23.3762,24.0846,978100.0],["2023-07-19",24.3039,24.8183,24.1268,24.7171,785000.0],["2023-07-20",24.5063,24.5653,23.781,23.8991,737700.0],["2023-07-21",24.2533,24.2533,23.5027,23.6883,534300.0],["2023-07-24",23.8991,24.0424,23.3172,23.3425,576800.0],["2023-07-25",23.3425,23.5955,22.8956,22.9714,750200.0],["2023-07-26",22.7691,23.2919,22.5835,22.8028,625000.0],["2023-07-27",22.6763,22.8787,21.9595,22.1872,541900.0],["2023-07-28",22.5582,22.7185,21.8414,21.9426,613800.0],["2023-07-31",22.1366,22.5498,21.8077,22.0185,779100.0],["2023-08-01",21.8499,21.9258,21.0066,21.0319,755400.0],["2023-08-02",20.762,20.8042,19.9777,20.2139,860200.0],["2023-08-03",20.2813,20.5849,19.9356,20.5765,893400.0],["2023-08-04",20.4584,21.1331,20.1548,20.6186,986800.0],["2023-08-07",20.3741,20.3741,18.1815,18.308,4095800.0],["2023-08-08",18.0719,18.3923,17.9707,18.367,3959300.0],["2023-08-09",18.4429,19.1513,18.3249,18.9405,1925600.0],["2023-08-10",19.185,19.5561,18.8983,19.4971,2424300.0],["2023-08-11",19.3959,20.0283,19.3368,19.9356,1312700.0],["2023-08-14",19.8091,19.9103,19.0923,19.4971,923400.0],["2023-08-15",20.7873,20.9981,19.5983,19.8681,1674300.0],["2023-08-16",19.6657,20.0705,19.5224,19.5645,971100.0],["2023-08-17",19.5645,19.5983,16.7395,17.0093,3362700.0],["2023-08-18",16.8828,17.9454,16.5539,17.7346,1745900.0],["2023-08-21",17.7852,17.9876,16.4106,16.4275,2126700.0],["2023-08-22",17.2961,17.7346,16.866,17.3635,2110700.0],["2023-08-23",17.2792,18.1056,17.2117,17.7683,1086900.0],["2023-08-24",17.4478,17.7093,17.1021,17.1949,1236400.0],["2023-08-25",17.2117,17.372,16.7816,17.1358,1009300.0],["2023-08-28",17.296,17.5406,17.0852,17.178,879100.0],["2023-08-29",17.237,18.2574,17.1949,18.249,1255200.0],["2023-08-30",18.3502,18.7297,18.2405,18.6369,978400.0],["2023-08-31",18.7297,19.2441,18.6959,18.8646,1439800.0],["2023-09-01",19.1766,19.6826,19.1597,19.4549,1075800.0],["2023-09-05",20.9138,21.4788,20.6692,21.0909,5139400.0],["2023-09-06",20.8716,21.1246,20.197,20.3319,2530700.0],["2023-09-07",19.9609,20.6439,19.8681,20.391,3393000.0],["2023-09-08",20.2392,20.5428,19.9018,20.509,1992500.0],["2023-09-11",20.6524,20.6524,20.003,20.4163,1971000.0],["2023-09-12",20.0621,20.7873,19.6404,20.509,1833000.0],["2023-09-13",20.703,20.8463,20.4331,20.4837,1823200.0],["2023-09-14",20.9307,21.0993,20.5343,20.6945,2307200.0],["2023-09-15",20.6439,21.4451,20.509,21.015,21762200.0],["2023-09-18",20.6018,21.4029,20.3151,21.015,3450300.0],["2023-09-19",21.0825,21.2511,20.4753,20.5427,1793800.0],["2023-09-20",20.5512,20.8969,20.1801,20.197,1176700.0],["2023-09-21",19.7922,19.9356,19.438,19.8006,1944600.0],["2023-09-22",19.9018,20.3994,19.6826,19.9946,1439500.0],["2023-09-25",19.6995,20.1801,19.2862,19.7922,1047400.0],["2023-09-26",19.6404,19.9356,18.6791,18.8224,2213700.0],["2023-09-27",18.9574,19.4127,18.3164,18.3923,1420700.0],["2023-09-28",18.4345,18.5188,17.5828,17.7093,2233400.0],["2023-09-29",18.0719,18.502,17.6924,17.8779,2019300.0],["2023-10-02",17.7261,17.8526,16.4612,16.5961,2859100.0],["2023-10-03",16.2046,16.4369,13.9326,14.1994,5017700.0],["2023-10-04",14.2166,14.492,13.227,13.27,4070700.0],["2023-10-05",13.0118,13.1839,11.8501,12.3578,5501200.0],["2023-10-06",12.1168,12.6504,11.3768,12.4094,6100500.0],["2023-10-09",12.1685,13.4938,12.1427,13.3044,4150100.0],["2023-10-10",13.4249,14.6899,13.184,14.6125,3535700.0],["2023-10-11",14.8018,15.387,14.0789,14.4662,2887700.0],["2023-10-12",14.5867,14.6039,13.5196,13.7691,1789200.0],["2023-10-13",14.0187,14.6641,13.8552,14.0876,2712900.0],["2023-10-16",14.2166,15.1116,13.881,14.9309,1604200.0],["2023-10-17",15.2407,15.8603,14.8535,15.5333,2812600.0],["2023-10-18",15.3784,15.8087,15.1891,15.5849,1467700.0],["2023-10-19",15.4731,15.6452,14.9998,15.1547,1315800.0],["2023-10-20",15.0772,15.5075,14.6555,14.9653,1795900.0],["2023-10-23",14.776,15.2407,14.3974,14.7932,1391200.0],["2023-10-24",15.0772,15.9722,15.0772,15.7743,1689400.0],["2023-10-25",15.5247,15.6796,14.535,14.6986,2064000.0],["2023-10-26",14.7158,15.1805,14.5264,15.0686,1512000.0],["2023-10-27",15.0428,15.06,14.2855,14.4318,1145400.0],["2023-10-30",14.6813,14.8793,14.3629,14.5781,883000.0],["2023-10-31",14.7244,15.0944,14.5609,14.7502,1168600.0],["2023-11-01",14.8879,15.2149,14.4576,15.2063,1115000.0],["2023-11-02",15.671,16.2132,15.5075,16.1787,2164600.0],["2023-11-03",17.4266,19.5178,17.4007,18.726,3724500.0],["2023-11-06",18.5969,18.6916,17.3147,17.5126,1702100.0],["2023-11-07",17.3921,17.8827,17.2114,17.3835,1268300.0],["2023-11-08",17.3405,17.5729,16.9188,17.3319,1401300.0],["2023-11-09",17.5384,17.6675,16.7295,16.7725,882500.0],["2023-11-10",16.9446,16.9446,16.2648,16.4713,1099100.0],["2023-11-13",16.2992,17.1598,16.1099,17.0393,746200.0],["2023-11-14",18.072,19.4747,17.9773,19.3629,1819300.0],["2023-11-15",19.3628,20.473,19.2166,19.9825,1626500.0],["2023-11-16",19.7415,19.9739,19.1305,19.5178,1102000.0],["2023-11-17",19.862,20.2062,19.6382,20.0857,1455400.0],["2023-11-20",20.0943,21.1012,19.7931,20.8602,1510400.0],["2023-11-21",20.6451,20.7053,20.1546,20.473,1116100.0],["2023-11-22",20.6451,20.7828,20.0857,20.2492,1042200.0],["2023-11-24",20.3009,20.3783,20.0599,20.1976,538100.0],["2023-11-27",20.1718,20.2492,19.7501,20.0857,906400.0],["2023-11-28",19.8017,20.7828,19.2166,20.7053,1542100.0],["2023-11-29",21.0324,21.2561,20.5677,20.6881,1445400.0],["2023-11-30",20.9033,21.0324,20.4386,20.8344,784500.0],["2023-12-01",20.6279,21.9274,20.4214,21.8327,1208300.0],["2023-12-04",21.6175,22.2802,21.1356,21.9876,1274600.0],["2023-12-05",21.6778,21.9101,21.2475,21.6606,1179900.0],["2023-12-06",22.0823,22.6933,21.7208,21.7897,993700.0],["2023-12-07",21.8757,21.9101,21.4282,21.7208,902100.0],["2023-12-08",21.6434,22.1769,21.4282,21.9532,819100.0],["2023-12-11",21.7552,22.2113,21.5401,21.9446,1041500.0],["2023-12-12",21.8241,22.2544,21.5659,22.1511,1045900.0],["2023-12-13",22.1339,24.3714,21.8155,23.9841,2428000.0],["2023-12-14",24.5263,25.7139,24.5263,25.2836,2660900.0],["2023-12-15",25.3868,25.5762,24.8017,24.9652,4766600.0],["2023-12-18",24.7931,25.0426,23.571,23.7001,1536500.0],["2023-12-19",24.1993,24.6382,24.0013,24.1734,1381600.0],["2023-12-20",23.9755,24.5521,23.2526,23.3215,936800.0],["2023-12-21",23.7604,24.2939,23.442,23.8808,1531400.0],["2023-12-22",23.6571,24.423,23.5452,23.9669,938300.0],["2023-12-26",24.1821,24.6554,24.0358,24.38,894000.0],["2023-12-27",24.3972,24.7328,24.2509,24.4488,1254700.0],["2023-12-28",24.2437,24.7237,24.235,24.5492,872600.0],["2023-12-29",24.4357,24.6277,24.0517,24.0692,877700.0],["2024-01-02",23.7987,24.2699,23.6852,23.9557,816900.0],["2024-01-03",23.6503,23.6503,22.4809,22.7427,1067700.0],["2024-01-04",22.926,22.9609,22.2365,22.3151,1039100.0],["2024-01-05",21.9747,23.022,21.678,22.1492,914500.0],["2024-01-08",22.0794,23.2139,21.8525,22.987,1360800.0],["2024-01-09",22.254,22.4547,21.4424,21.6344,2467900.0],["2024-01-10",21.5471,23.4059,21.5122,23.3972,2671500.0],["2024-01-11",23.1267,23.1354,21.7391,21.8874,1190700.0],["2024-01-12",22.1231,22.6292,21.7216,21.8787,656700.0],["2024-01-16",21.5994,21.7914,21.1107,21.3289,1103800.0],["2024-01-17",20.6831,21.3638,20.5173,20.9798,1375600.0],["2024-01-18",20.9798,20.9798,19.4177,19.8191,2130000.0],["2024-01-19",19.7668,19.8191,18.9988,19.5835,2389400.0],["2024-01-22",20.1333,20.6482,19.5486,19.9326,1466300.0],["2024-01-23",20.4126,20.5086,19.8191,20.1508,795600.0],["2024-01-24",20.5871,20.5871,19.758,20.2031,864700.0],["2024-01-25",20.7006,20.7006,20.0809,20.3864,777300.0],["2024-01-26",20.7006,21.0235,20.2468,20.5697,595000.0],["2024-01-29",20.5696,21.4074,20.2468,21.3813,662300.0],["2024-01-30",21.0933,21.2591,20.6744,20.8576,717100.0],["2024-01-31",20.8576,21.7042,20.5871,20.7616,1256200.0],["2024-02-01",20.9798,21.294,20.526,20.8926,689800.0],["2024-02-02",20.3166,20.7267,20.0024,20.3602,873500.0],["2024-02-05",20.2293,20.2293,19.7144,19.9239,988100.0],["2024-02-06",19.9151,20.4998,19.7231,20.4911,794600.0],["2024-02-07",20.6744,20.8402,20.0024,20.6569,621200.0],["2024-02-08",20.5784,20.9624,20.3689,20.5435,653600.0],["2024-02-09",20.6307,20.8751,20.1944,20.8227,1311600.0],["2024-02-12",20.9624,22.2452,20.9624,21.9834,1021800.0],["2024-02-13",20.7093,21.3115,20.2031,20.5522,1453900.0],["2024-02-14",20.8227,21.3725,20.6482,21.3551,1045200.0],["2024-02-15",21.8089,22.3849,21.7042,22.2714,1127800.0],["2024-02-16",23.2576,23.5019,22.2714,22.8998,1650800.0],["2024-02-20",22.4111,23.1267,22.3762,22.6292,1256800.0],["2024-02-21",22.446,22.5158,21.5994,22.158,1239800.0],["2024-02-22",22.0794,22.6292,21.8176,22.1056,1240500.0],["2024-02-23",22.0882,22.0882,21.3464,21.3987,1107400.0],["2024-02-26",21.39,21.8438,21.2067,21.4424,763000.0],["2024-02-27",21.8002,22.0358,21.5296,21.8089,872800.0],["2024-02-28",21.678,22.2191,21.6344,22.0358,943500.0],["2024-02-29",22.4809,22.638,21.87,21.966,905600.0],["2024-03-01",22.0445,22.7514,21.678,22.6554,865000.0],["2024-03-04",22.5158,22.6205,21.8874,22.254,580900.0],["2024-03-05",21.87,22.2889,21.774,22.1318,527300.0],["2024-03-06",22.6641,22.83,21.9311,22.0882,738700.0],["2024-03-07",22.4198,22.5594,22.0358,22.2278,569800.0],["2024-03-08",22.5769,22.8125,22.0533,22.6554,831800.0],["2024-03-11",22.5769,23.1005,22.542,22.734,567000.0],["2024-03-12",22.6205,22.8649,22.1667,22.7776,760100.0],["2024-03-13",22.7776,23.179,22.3587,22.3762,632900.0],["2024-03-14",22.3762,22.4111,21.1456,21.2504,1044000.0],["2024-03-15",20.9449,21.4511,20.9449,21.3376,1637400.0],["2024-03-18",21.39,22.3238,21.0584,22.1143,650900.0],["2024-03-19",21.7827,22.6816,21.6518,22.1667,663900.0],["2024-03-20",21.9485,23.022,21.9485,22.7776,741700.0],["2024-03-21",22.8474,23.5019,22.7776,23.3885,944000.0],["2024-03-22",23.4059,23.4845,23.118,23.3012,627300.0],["2024-03-25",23.3885,23.7899,23.3187,23.6678,678700.0],["2024-03-26",23.9819,23.9819,23.1529,23.3274,870800.0],["2024-03-27",23.659,24.4357,23.6328,24.427,1035700.0],["2024-03-28",24.4357,24.9768,24.4096,24.7848,1650300.0],["2024-04-01",24.8983,24.8983,23.947,24.4881,634800.0],["2024-04-02",23.9994,24.0343,23.3885,23.7376,1390400.0],["2024-04-03",23.4932,24.0256,23.2139,23.8859,545700.0],["2024-04-04",24.2182,24.6968,23.3764,23.5182,571500.0],["2024-04-05",23.3498,23.6865,23.1814,23.5536,434300.0],["2024-04-08",23.8638,24.6613,23.3232,24.5993,579700.0],["2024-04-09",24.7145,25.1841,24.7145,25.1044,1013100.0],["2024-04-10",24.0056,24.0587,23.2878,23.5182,851900.0],["2024-04-11",23.6422,23.7663,22.8624,23.4296,709100.0],["2024-04-12",23.2523,23.3764,22.5789,22.7207,541400.0],["2024-04-15",22.7472,22.9865,21.8965,21.9852,558700.0],["2024-04-16",21.7105,21.9497,21.2674,21.3737,1036700.0],["2024-04-17",21.5953,22.0561,21.5066,21.6218,1001700.0],["2024-04-18",21.613,22.3042,21.3826,21.5687,939200.0],["2024-04-19",21.4623,22.1535,21.4623,22.1092,839200.0],["2024-04-22",22.2687,22.7738,21.9674,22.4991,994700.0],["2024-04-23",22.3485,22.8536,21.7282,22.7029,746400.0],["2024-04-24",22.4282,23.0928,22.2156,22.9865,772000.0],["2024-04-25",22.5523,22.5523,21.9231,22.5257,710600.0],["2024-04-26",22.6498,23.465,22.5434,23.0042,768700.0],["2024-04-29",23.1549,23.3853,22.4548,22.5966,770800.0],["2024-04-30",22.2776,22.6055,22.0915,22.1624,1065300.0],["2024-05-01",22.2333,22.5966,21.5687,21.6484,1405500.0],["2024-05-02",22.2156,22.4371,21.7902,22.3485,904400.0],["2024-05-03",23.0219,23.1726,22.5877,23.0219,920300.0],["2024-05-06",23.2435,23.4739,22.7915,23.0928,594300.0],["2024-05-07",23.1726,23.6068,23.1017,23.208,753300.0],["2024-05-08",24.0144,27.2666,23.8106,26.983,3340700.0],["2024-05-09",27.0273,29.0123,26.8324,28.8616,3177500.0],["2024-05-10",28.773,28.9325,27.8248,28.4274,1743800.0],["2024-05-13",29.0123,29.0123,27.9312,28.4008,1155800.0],["2024-05-14",28.8882,29.154,27.8248,28.1704,2571100.0],["2024-05-15",28.8793,28.8793,27.7539,28.6046,1031100.0],["2024-05-16",28.4983,28.6844,27.8337,28.2413,1077100.0],["2024-05-17",28.259,28.4008,28.0464,28.2502,761600.0],["2024-05-20",28.1881,28.6933,27.6742,28.135,1388400.0],["2024-05-21",27.9046,28.773,27.7805,28.6312,1249600.0],["2024-05-22",28.4717,29.9161,28.392,29.1275,2561900.0],["2024-05-23",29.3844,29.5528,28.1616,28.4717,1499500.0],["2024-05-24",28.6844,29.7832,28.4628,29.5351,924200.0],["2024-05-28",29.7478,30.1199,28.8793,28.9768,1619600.0],["2024-05-29",28.3565,28.8882,27.7717,28.4185,1677300.0],["2024-05-30",28.7553,29.3401,28.4717,29.0831,932800.0],["2024-05-31",29.1452,29.4996,28.6046,29.4996,1409500.0],["2024-06-03",29.6414,29.9782,29.1009,29.473,1099500.0],["2024-06-04",29.2338,29.5351,29.0831,29.1186,720500.0],["2024-06-05",29.2427,29.6503,29.03,29.3933,838500.0],["2024-06-06",29.0477,29.411,28.1261,28.1704,671900.0],["2024-06-07",27.6122,28.135,27.3818,27.6919,632800.0],["2024-06-10",27.2311,28.0198,26.9653,27.9223,690900.0],["2024-06-11",27.6653,28.3654,27.4261,27.9932,964800.0],["2024-06-12",29.4376,29.5794,28.2147,28.3033,1021600.0],["2024-06-13",28.1261,28.4008,27.9312,27.9932,477500.0],["2024-06-14",27.5324,28.1084,27.5324,27.8514,470200.0],["2024-06-17",27.6033,27.6919,26.4513,27.3463,824100.0],["2024-06-18",27.2666,27.6919,26.7437,27.4615,748400.0],["2024-06-20",27.4261,27.6653,26.5842,26.9564,1425200.0],["2024-06-21",26.9387,27.0362,26.5045,26.9121,2430100.0],["2024-06-24",27.0007,27.3463,26.726,27.1602,1017100.0],["2024-06-25",27.0362,27.0893,26.5754,26.8235,590900.0],["2024-06-26",26.5665,26.8678,26.345,26.4868,739000.0],["2024-06-27",26.4602,26.6906,26.2032,26.5045,883600.0],["2024-06-28",26.7969,26.7969,25.6892,26.2298,3433600.0],["2024-07-01",26.3007,26.3007,25.1841,25.4588,1227800.0],["2024-07-02",25.4411,25.7424,24.9892,25.4322,1380200.0],["2024-07-03",25.7424,26.3629,25.4547,26.0751,537800.0],["2024-07-05",25.9852,26.3359,25.6256,26.1021,708900.0],["2024-07-08",26.0751,26.237,25.5087,25.9852,1209500.0],["2024-07-09",25.8863,26.4708,25.8234,26.0751,603200.0],["2024-07-10",26.21,26.3808,25.9313,26.192,785900.0],["2024-07-11",27.1631,29.0243,26.9833,28.9524,2583000.0],["2024-07-12",29.2221,30.1393,29.1412,29.4199,1520700.0],["2024-07-15",28.9794,29.2041,27.8105,27.8824,1455700.0],["2024-07-16",28.4668,29.5998,28.0173,29.5728,1574600.0],["2024-07-17",29.1592,29.9684,28.7186,29.1502,1116100.0],["2024-07-18",28.9254,29.5009,28.1881,28.305,2484900.0],["2024-07-19",28.2511,28.7546,27.8914,28.5568,721500.0],["2024-07-22",28.7995,29.0783,28.341,28.5658,1066800.0],["2024-07-23",28.3679,29.1952,28.1342,28.9884,745200.0],["2024-07-24",28.9614,29.3031,28.6826,28.7995,1046900.0],["2024-07-25",28.7995,29.9055,28.5658,29.6717,1550000.0],["2024-07-26",30.391,30.418,29.384,29.4739,914900.0],["2024-07-29",29.5189,29.9774,29.0243,29.3031,867600.0],["2024-07-30",29.4919,29.8336,29.2311,29.7257,745300.0],["2024-07-31",30.445,30.5708,29.4469,29.4649,889200.0],["2024-08-01",29.9055,30.3371,28.8445,28.8805,1336200.0],["2024-08-02",27.8734,28.5927,27.244,27.9993,1574400.0],["2024-08-05",27.1631,27.9454,25.8324,26.9113,1407400.0],["2024-08-06",26.9293,27.8285,26.5966,27.1181,859300.0],["2024-08-07",27.7475,27.8285,26.8484,27.0192,582500.0],["2024-08-08",27.4598,28.2511,27.0822,28.1072,555700.0],["2024-08-09",28.1072,28.1072,27.4598,27.6127,577600.0],["2024-08-12",27.6127,27.6307,26.9473,27.1631,491900.0],["2024-08-13",27.4868,28.0083,27.1091,27.9903,638600.0],["2024-08-14",28.1342,28.4489,27.5857,27.8195,400200.0],["2024-08-15",28.3769,28.4399,27.4778,27.9274,483900.0],["2024-08-16",27.9004,28.4758,27.8734,28.323,424100.0],["2024-08-19",28.323,28.8984,28.323,28.8625,938600.0],["2024-08-20",28.8085,28.8085,27.6756,27.7745,1024600.0],["2024-08-21",27.7745,28.0353,27.5677,27.9184,732500.0],["2024-08-22",27.6756,28.0622,27.3429,27.7565,369200.0],["2024-08-23",27.9543,29.9504,27.9274,29.8965,1687900.0],["2024-08-26",30.2651,30.5169,29.5188,29.9235,944300.0],["2024-08-27",29.6807,30.1123,29.2761,29.321,752700.0],["2024-08-28",29.1322,29.2941,28.9434,29.1772,496000.0],["2024-08-29",29.2401,29.6537,28.8984,29.1232,625400.0],["2024-08-30",29.2761,29.6447,28.9254,29.1142,684200.0],["2024-09-03",29.1412,29.5009,28.6737,29.4649,890400.0],["2024-09-04",29.366,29.8066,29.0603,29.2131,651700.0],["2024-09-05",29.4559,29.8066,29.1952,29.7886,587800.0],["2024-09-06",29.7976,29.8965,28.8265,28.8625,637100.0],["2024-09-09",28.8625,29.1592,28.1971,29.0783,977000.0],["2024-09-10",29.1682,29.4649,28.7276,29.4469,652200.0],["2024-09-11",29.402,30.382,29.1592,30.1482,985100.0],["2024-09-12",30.1662,31.2092,29.8785,31.1553,2087700.0],["2024-09-13",31.3081,31.5779,31.0294,31.2003,1463900.0],["2024-09-16",31.1823,31.6139,30.7687,31.2632,761000.0],["2024-09-17",31.3351,31.7937,31.0204,31.6948,781400.0],["2024-09-18",31.425,32.504,31.2272,31.488,955300.0],["2024-09-19",32.4231,32.495,31.488,31.5689,1140000.0],["2024-09-20",31.2542,31.5689,30.7956,31.1553,1992800.0],["2024-09-23",31.4071,31.5869,31.0744,31.3711,738600.0],["2024-09-24",31.2992,31.3711,30.9395,31.2452,893700.0],["2024-09-25",31.2722,31.2722,30.0404,30.391,1050500.0],["2024-09-26",30.7777,31.1373,30.1213,30.1393,718500.0],["2024-09-27",31.0204,31.479,30.4989,30.9305,961900.0],["2024-09-30",30.9485,31.1643,30.5798,30.9934,976700.0],["2024-10-01",30.8136,30.9305,29.6447,30.0224,841400.0],["2024-10-02",29.9325,30.5259,29.6807,30.382,540500.0],["2024-10-03",30.0853,30.8676,30.0853,30.8496,535500.0],["2024-10-04",30.9269,31.5641,30.7813,31.4639,1328700.0],["2024-10-07",31.3456,31.8098,31.0544,31.6187,1630900.0],["2024-10-08",31.4366,31.6824,31.0271,31.4002,1044500.0],["2024-10-09",31.2364,31.564,31.1454,31.4821,592500.0],["2024-10-10",31.1545,31.6005,30.0623,30.1806,1399700.0],["2024-10-11",30.2625,31.018,30.2625,30.9998,463600.0],["2024-10-14",31.0453,31.9463,30.8541,31.8644,1137400.0],["2024-10-15",32.0737,32.3013,31.7461,31.8553,670300.0],["2024-10-16",32.0555,32.2558,31.7461,32.2376,1311400.0],["2024-10-17",32.2012,32.4014,31.8644,32.1647,688200.0],["2024-10-18",32.2285,32.3559,31.7279,31.9554,440400.0],["2024-10-21",31.8553,32.0373,31.1545,31.3456,940800.0],["2024-10-22",31.5094,31.6096,31.1272,31.2546,692400.0],["2024-10-23",31.0089,31.382,30.9087,31.3456,529300.0],["2024-10-24",31.3729,31.6733,30.8723,31.018,906000.0],["2024-10-25",31.018,31.2,30.6903,31.0635,506200.0],["2024-10-28",31.2273,31.6915,31.0726,31.4275,659300.0],["2024-10-29",31.4002,31.4821,31.0726,31.1454,500300.0],["2024-10-30",30.936,31.8917,30.9178,31.8826,661500.0],["2024-10-31",31.9008,32.4014,31.5185,31.8462,871900.0],["2024-11-01",32.101,32.3377,31.2637,31.3365,517200.0],["2024-11-04",31.8644,33.2751,31.8553,32.5288,1301400.0],["2024-11-05",32.4924,32.902,31.6187,32.1101,2098700.0],["2024-11-06",30.9451,31.473,27.9872,29.3433,4651100.0],["2024-11-07",29.3797,29.8621,28.9337,29.2068,1709000.0],["2024-11-08",28.8518,28.8973,25.8665,26.0303,3420600.0],["2024-11-11",26.1304,27.1498,25.8483,26.5582,1972400.0],["2024-11-12",26.2579,26.3307,24.4558,24.4831,2290000.0],["2024-11-13",24.9199,25.2567,24.5286,24.8926,1695000.0],["2024-11-14",24.9837,25.3295,24.5104,25.0656,2134200.0],["2024-11-15",25.1475,25.5024,24.6742,24.7743,1378100.0],["2024-11-18",24.6833,25.0565,24.3192,24.7652,998700.0],["2024-11-19",24.5832,25.6117,24.5013,25.2567,990300.0],["2024-11-20",25.3295,25.73,25.2658,25.5297,755800.0],["2024-11-21",25.9029,26.2215,25.5024,26.0212,1021500.0],["2024-11-22",26.2033,26.722,25.9848,26.4035,1159800.0],["2024-11-25",27.077,28.0236,26.9314,27.6868,1458700.0],["2024-11-26",27.523,27.8233,27.1771,27.6049,1045600.0],["2024-11-27",27.9052,28.5696,27.7778,28.4604,654900.0],["2024-11-29",28.5605,28.7517,28.3148,28.5423,424100.0],["2024-12-02",28.4604,28.7426,28.1692,28.3421,1048000.0],["2024-12-03",28.4422,28.5788,27.6595,27.9234,599300.0],["2024-12-04",27.9325,28.3512,27.8142,28.1419,1102400.0],["2024-12-05",28.3421,28.5332,28.1237,28.1692,822200.0],["2024-12-06",28.597,28.6789,28.1055,28.3148,678700.0],["2024-12-09",28.5514,29.0975,28.3148,28.7517,2509700.0],["2024-12-10",28.4968,28.5879,27.6322,27.8415,912000.0],["2024-12-11",27.8506,28.1328,27.3227,27.705,1977200.0],["2024-12-12",27.6231,27.6595,26.7493,27.3318,902300.0],["2024-12-13",27.3045,27.4411,26.5582,27.077,1233900.0],["2024-12-16",26.9223,27.0133,26.0485,26.1395,1591400.0],["2024-12-17",25.8301,26.1486,25.2749,25.3932,2059800.0],["2024-12-18",25.5297,26.1122,24.0189,24.21,1688800.0],["2024-12-19",24.474,24.6742,23.846,24.0189,1439100.0],["2024-12-20",23.9461,25.4023,23.9461,25.1111,3407200.0],["2024-12-23",24.9746,25.0929,24.6105,24.838,618200.0],["2024-12-24",24.7834,25.2567,24.5377,25.2294,412000.0],["2024-12-26",24.9837,25.2749,24.747,25.1384,419400.0],["2024-12-27",24.9472,25.375,24.838,24.9199,546800.0],["2024-12-30",24.8414,24.943,24.3516,24.6843,756100.0],["2024-12-31",24.943,25.3404,24.7675,24.7952,986200.0],["2025-01-02",24.9985,25.5807,24.8691,25.0909,991900.0],["2025-01-03",25.1926,25.6546,25.0539,25.6546,922700.0],["2025-01-06",25.7655,25.9966,25.2573,25.285,841100.0],["2025-01-07",25.4144,25.6731,24.9246,25.5345,918000.0],["2025-01-08",25.4606,25.784,25.2665,25.5253,1737800.0],["2025-01-10",25.1279,25.3589,24.6288,24.9153,798200.0],["2025-01-13",24.712,24.7213,24.0928,24.4625,1016200.0],["2025-01-14",24.6103,25.858,24.5641,25.4051,963900.0],["2025-01-15",26.3293,26.4494,25.3312,25.4698,631400.0],["2025-01-16",25.5068,26.2369,25.4144,26.0243,549700.0],["2025-01-17",26.3016,26.3108,25.6916,25.8025,789300.0],["2025-01-21",25.8025,25.8672,25.2388,25.4606,1023900.0],["2025-01-22",25.3404,25.3404,24.6843,24.9985,1441900.0],["2025-01-23",24.7212,24.9246,24.407,24.6566,1212400.0],["2025-01-24",24.6843,25.4421,24.6011,25.248,1465100.0],["2025-01-27",25.3035,25.8949,25.2573,25.7748,1531700.0],["2025-01-28",25.5068,25.6731,24.8599,25.2388,791200.0],["2025-01-29",25.322,26.052,25.2388,26.0336,1114700.0],["2025-01-30",26.5234,26.6527,26.2461,26.4772,940200.0],["2025-01-31",26.4217,26.8006,25.6916,25.8857,2002300.0],["2025-02-03",25.3497,25.7471,25.1648,25.4698,950900.0],["2025-02-04",25.4144,25.6731,24.9153,25.5253,1973600.0],["2025-02-05",25.7748,25.784,25.3404,25.6084,661400.0],["2025-02-06",26.1722,26.2184,25.7933,26.1352,675900.0],["2025-02-07",26.1814,26.1999,25.6084,26.0705,692700.0],["2025-02-10",26.0705,26.4772,25.784,26.3755,765100.0],["2025-02-11",26.1814,26.2461,25.7655,25.9411,867700.0],["2025-02-12",25.4236,25.9411,25.2388,25.6639,1278200.0],["2025-02-13",25.8118,26.0428,25.4698,25.8118,969600.0],["2025-02-14",28.5195,28.5565,25.2757,25.8949,2901100.0],["2025-02-18",25.9873,27.2534,25.7655,26.9207,1752300.0],["2025-02-19",26.6343,27.0132,26.4587,26.7452,1438800.0],["2025-02-20",26.6712,26.893,26.4125,26.7544,1314500.0],["2025-02-21",27.0224,27.235,25.7655,25.9134,935700.0],["2025-02-24",25.9966,26.4679,25.6454,26.1999,744400.0],["2025-02-25",26.3755,26.5696,25.9319,26.4217,1173900.0],["2025-02-26",26.625,27.1333,26.3108,26.6158,868300.0],["2025-02-27",27.0779,27.0779,26.1075,26.3108,768300.0],["2025-02-28",26.1075,26.5788,25.7193,26.5511,1227400.0],["2025-03-03",26.3293,26.6435,25.4236,25.6546,799800.0],["2025-03-04",25.1741,26.357,24.8784,26.1075,1055300.0],["2025-03-05",26.1352,26.5696,25.7748,26.3662,1205200.0],["2025-03-06",26.0613,26.6712,26.0613,26.5788,1020800.0],["2025-03-07",26.6805,27.8541,26.357,27.6508,1184900.0],["2025-03-10",27.4198,27.771,26.7821,26.8283,1393400.0],["2025-03-11",26.9947,27.0963,26.0982,26.4402,960500.0],["2025-03-12",26.5696,26.7452,25.6362,26.3662,1058500.0],["2025-03-13",26.3847,26.7729,26.1999,26.3385,2407100.0],["2025-03-14",26.5696,27.0039,26.4587,26.8653,881700.0],["2025-03-17",26.9023,27.466,26.7359,27.3921,909300.0],["2025-03-18",27.3366,27.4013,27.0132,27.2165,659400.0],["2025-03-19",27.3089,27.5584,26.9392,27.2534,1975700.0],["2025-03-20",27.0686,27.5492,27.0316,27.4383,575100.0],["2025-03-21",27.1703,27.3736,26.967,27.0779,2272700.0],["2025-03-24",27.198,27.4383,26.9947,27.0039,609000.0],["2025-03-25",27.0501,27.6508,26.9577,27.4845,619600.0],["2025-03-26",27.3921,27.503,26.93,27.0963,464000.0],["2025-03-27",27.0224,27.4845,27.0224,27.1241,497800.0],["2025-03-28",27.1333,27.2072,26.893,27.2072,787400.0],["2025-03-31",26.9207,27.2442,26.625,27.0224,803300.0],["2025-04-01",27.0224,27.0779,26.2461,26.8561,1141600.0],["2025-04-02",26.6805,27.1148,26.5603,26.9947,1124300.0],["2025-04-03",26.1907,26.9947,26.1907,26.8468,806600.0],["2025-04-04",26.0498,26.1435,24.7838,25.3746,1833400.0],["2025-04-07",24.4275,25.881,23.7055,24.1274,2050000.0],["2025-04-08",24.8589,24.887,22.2145,22.749,1639700.0],["2025-04-09",22.3552,23.743,21.2486,23.0584,3679200.0],["2025-04-10",22.3645,22.3927,20.611,21.3143,2351000.0],["2025-04-11",21.333,21.905,20.9111,21.5768,2010000.0],["2025-04-14",21.9801,22.7865,21.7363,22.7021,1819300.0],["2025-04-15",22.6927,23.2085,22.2145,22.252,1165900.0],["2025-04-16",22.2051,22.9553,22.1113,22.3552,1264000.0],["2025-04-17",22.1301,23.1335,22.1207,22.7115,939900.0],["2025-04-21",22.5521,22.7677,21.6425,21.9988,965200.0],["2025-04-22",22.3833,23.0209,22.252,22.7771,974400.0],["2025-04-23",23.0959,23.6117,22.6834,22.8334,1028100.0],["2025-04-24",22.9834,23.246,22.7396,23.2085,644000.0],["2025-04-25",23.1053,23.5742,22.9365,23.5179,869600.0],["2025-04-28",23.5179,24.0055,23.5179,23.9493,1113100.0],["2025-04-29",23.968,24.0712,23.6398,23.8836,730700.0],["2025-04-30",23.4804,23.6117,22.7771,23.4242,1038900.0],["2025-05-01",23.3116,23.7992,23.3116,23.3585,787100.0],["2025-05-02",23.6398,24.0243,23.4429,24.0149,949900.0],["2025-05-05",23.893,24.0524,23.4804,23.8555,1148400.0],["2025-05-06",23.8086,24.2681,23.5929,24.2212,1159700.0],["2025-05-07",24.24,24.5775,24.1368,24.1649,885200.0],["2025-05-08",25.2246,25.2902,23.4898,24.2869,1695000.0],["2025-05-09",24.4463,25.3558,24.3525,25.2902,1558700.0],["2025-05-12",25.9935,26.2842,24.8213,24.9057,1669500.0],["2025-05-13",25.0745,25.7122,25.0276,25.684,1634300.0],["2025-05-14",25.459,25.9091,25.4215,25.534,1645300.0],["2025-05-15",25.6559,26.7812,25.4309,26.5843,1749000.0],["2025-05-16",26.5467,26.95,26.4436,26.753,1097000.0],["2025-05-19",26.2842,26.5374,26.1904,26.4905,990200.0],["2025-05-20",26.2279,26.4905,26.1342,26.2373,1056000.0],["2025-05-21",26.0404,26.1435,25.2339,25.2433,938500.0],["2025-05-22",25.0464,25.0464,23.396,23.8461,2681500.0],["2025-05-23",23.5742,23.8836,23.4992,23.6961,1116000.0],["2025-05-27",23.7524,24.1743,23.321,23.9868,1847800.0],["2025-05-28",24.0055,24.0712,23.668,23.7524,1085500.0],["2025-05-29",23.9962,24.1087,23.5367,23.8743,1324900.0],["2025-05-30",23.818,23.8649,23.396,23.4898,1697600.0],["2025-06-02",23.3022,23.4242,22.7771,23.1991,1122100.0],["2025-06-03",23.2554,23.9024,22.974,23.8555,1088600.0],["2025-06-04",23.9118,24.0055,23.4898,23.4992,875000.0],["2025-06-05",23.5648,23.5648,23.171,23.3398,1400200.0],["2025-06-06",23.6117,24.0149,23.5273,23.818,676900.0],["2025-06-09",23.9774,24.6151,23.8649,24.3525,1197600.0],["2025-06-10",24.5963,24.8776,24.3244,24.7463,1025600.0],["2025-06-11",24.8213,25.5246,24.7463,25.4402,2091600.0],["2025-06-12",25.5809,25.8341,25.2433,25.5528,1808800.0],["2025-06-13",25.1777,25.4402,25.0276,25.3371,1085400.0],["2025-06-16",25.5528,26.1435,25.384,25.609,1592000.0],["2025-06-17",24.9339,25.037,23.7055,24.0993,3106100.0],["2025-06-18",24.1274,24.465,23.9024,24.3431,1379400.0],["2025-06-20",24.4463,24.8682,24.0149,24.0243,2611200.0],["2025-06-23",23.9118,24.2681,23.6586,23.9868,1812000.0],["2025-06-24",24.1931,24.9714,24.1931,24.8307,1674900.0],["2025-06-25",24.6151,24.9808,24.2587,24.8495,2998100.0],["2025-06-26",24.9714,26.1717,24.8401,26.0404,1808000.0],["2025-06-27",25.9935,26.181,25.7216,25.9372,3242400.0],["2025-06-30",25.6934,25.7309,25.0276,25.1871,3173400.0],["2025-07-01",25.0183,26.6499,24.9714,25.7028,2027700.0],["2025-07-02",25.6742,26.0837,25.579,25.9218,1215000.0],["2025-07-03",25.8742,26.4837,25.798,25.9599,823400.0],["2025-07-07",25.4742,25.8742,25.2171,25.3504,1218100.0],["2025-07-08",25.1314,25.598,25.1028,25.4171,1280800.0],["2025-07-09",25.5028,25.8742,25.4076,25.7599,1261900.0],["2025-07-10",25.6266,26.5884,25.56,26.3504,1137000.0],["2025-07-11",26.1028,26.2932,25.7599,26.1028,900900.0],["2025-07-14",26.0552,26.3694,25.5695,25.8171,1069600.0],["2025-07-15",25.8171,26.0552,25.1219,25.1886,1023100.0],["2025-07-16",25.3504,25.4742,24.7695,24.7981,1203800.0],["2025-07-17",24.7505,25.9409,24.6838,25.2266,1596800.0],["2025-07-18",25.4171,25.7123,24.96,25.4171,1043700.0],["2025-07-21",25.7599,25.9123,25.4362,25.4838,832100.0],["2025-07-22",25.5695,27.6074,25.5504,27.436,2284000.0],["2025-07-23",27.3503,27.3789,26.798,26.9598,970800.0],["2025-07-24",26.6646,27.0741,26.4742,26.5027,653300.0],["2025-07-25",26.5884,26.6456,26.2932,26.5884,493200.0],["2025-07-28",26.5313,26.7218,26.2647,26.3694,943000.0],["2025-07-29",26.3885,26.5218,26.0837,26.2456,671100.0],["2025-07-30",26.1028,26.3028,25.4076,25.5695,1325900.0],["2025-07-31",25.2362,25.6076,24.6934,24.7314,1235600.0],["2025-08-01",24.7791,25.0457,24.36,24.4648,1283500.0],["2025-08-04",24.4077,24.6934,24.0553,24.4362,1191000.0],["2025-08-05",24.4077,24.5696,24.0744,24.341,1210500.0],["2025-08-06",24.3029,24.3029,23.2744,23.2744,1304300.0],["2025-08-07",23.5506,23.8934,23.2173,23.2173,1382400.0],["2025-08-08",23.2554,24.6457,23.2554,24.4838,1673500.0],["2025-08-11",24.7029,25.1124,24.141,24.4362,1235300.0],["2025-08-12",24.5696,25.0076,24.2934,24.9695,1423600.0],["2025-08-13",25.0648,25.7599,24.8172,25.6171,1469800.0],["2025-08-14",25.4076,25.4266,25.0743,25.4076,923100.0],["2025-08-15",25.5314,26.6837,25.2457,26.3218,1824300.0],["2025-08-18",26.3789,26.6646,26.0742,26.1885,1255600.0],["2025-08-19",26.2742,26.7884,26.1123,26.4742,855400.0],["2025-08-20",26.4742,26.6837,26.3504,26.5504,861300.0],["2025-08-21",26.3408,26.5123,26.0361,26.0552,615900.0],["2025-08-22",26.2361,27.5598,26.179,27.4265,1273200.0],["2025-08-25",27.2455,27.2741,26.8837,27.017,781900.0],["2025-08-26",26.9218,27.2741,26.6265,26.7408,950100.0],["2025-08-27",26.6646,26.9122,26.5694,26.6742,713900.0],["2025-08-28",26.9598,26.9598,26.4456,26.617,623600.0],["2025-08-29",26.7122,26.8932,26.4837,26.8932,873600.0],["2025-09-02",26.4742,26.5123,26.1599,26.4075,918900.0],["2025-09-03",26.2361,26.5789,26.2075,26.5218,1086800.0],["2025-09-04",26.6646,26.6932,26.2456,26.6932,1063500.0],["2025-09-05",27.0932,27.4455,26.6932,26.8456,980200.0],["2025-09-08",26.8551,26.8551,26.2456,26.4551,883200.0],["2025-09-09",26.4742,26.5504,26.1694,26.3028,668400.0],["2025-09-10",26.417,26.6932,26.3408,26.417,809500.0],["2025-09-11",26.4361,27.1694,26.3885,26.9789,869200.0],["2025-09-12",26.7313,26.836,26.5694,26.617,610200.0],["2025-09-15",26.798,27.017,26.2932,27.017,776700.0],["2025-09-16",27.017,27.1979,26.7503,26.7884,990900.0],["2025-09-17",26.9027,27.6265,26.617,26.7599,1046200.0],["2025-09-18",26.9218,27.3408,26.9027,27.3122,858200.0],["2025-09-19",27.2646,27.5408,27.0456,27.5217,1969000.0],["2025-09-22",27.4931,27.6265,27.2932,27.5598,1070000.0],["2025-09-23",27.6455,28.1121,27.6265,27.9883,1188400.0],["2025-09-24",28.1502,28.693,28.1026,28.2169,1368300.0],["2025-09-25",28.0074,28.3407,27.8931,28.2836,672800.0],["2025-09-26",28.3026,29.0835,28.2645,29.0549,1246800.0],["2025-09-29",29.1597,29.4358,28.9883,29.4168,1477300.0],["2025-09-30",29.4073,29.693,28.8073,29.2359,2274300.0],["2025-10-01",29.2644,30.2167,29.2359,30.0358,1296900.0],["2025-10-02",30.0929,30.112,29.5977,29.6644,1152100.0],["2025-10-03",29.6644,30.0023,29.5775,29.5872,1186500.0],["2025-10-06",29.5968,30.2533,29.5003,29.51,1005800.0],["2025-10-07",29.2976,29.7223,29.2976,29.6837,1502200.0],["2025-10-08",29.983,29.983,29.2686,29.6741,1401700.0],["2025-10-09",29.7127,29.8961,29.201,29.5486,1388200.0],["2025-10-10",29.8864,29.9154,28.4674,28.4674,1194600.0],["2025-10-13",28.5446,29.0273,28.4771,28.7087,1053000.0],["2025-10-14",28.3516,28.9404,28.1971,28.8149,1214100.0],["2025-10-15",28.9694,29.983,28.9694,29.481,1484400.0],["2025-10-16",29.7127,29.8382,28.9501,28.9694,1557700.0],["2025-10-17",28.8053,28.9404,27.7338,27.8206,1670300.0],["2025-10-20",28.033,28.3998,27.9365,28.2743,1137700.0],["2025-10-21",28.2454,28.3323,27.4442,27.4538,755700.0],["2025-10-22",27.2704,27.4538,26.7588,27.2607,1803000.0],["2025-10-23",27.1932,27.4345,26.8746,27.1932,987900.0],["2025-10-24",27.5117,28.0716,27.4442,27.9172,852400.0],["2025-10-27",27.9944,28.1006,27.4828,27.7338,648100.0],["2025-10-28",27.6276,28.0137,27.3669,27.9751,659900.0],["2025-10-29",27.9075,28.0909,27.0001,27.1546,908300.0],["2025-10-30",26.8843,27.0966,26.4499,26.7684,1090300.0],["2025-10-31",26.4306,26.8746,26.3726,26.7491,811900.0],["2025-11-03",26.6912,27.2414,26.334,27.1546,1256600.0],["2025-11-04",27.0001,27.589,26.614,27.4924,1713300.0],["2025-11-05",27.6565,28.6605,27.5503,27.9365,1623000.0],["2025-11-06",27.9075,28.2936,27.5117,27.56,1830600.0],["2025-11-07",29.5003,31.1703,28.7184,30.9193,2406700.0],["2025-11-10",31.373,32.9755,30.8904,32.6183,2961300.0],["2025-11-11",32.7148,32.9562,32.1453,32.821,1515800.0],["2025-11-12",32.7921,33.0913,32.2997,32.7534,1351200.0],["2025-11-13",32.6279,32.9465,31.6337,31.8364,1651400.0],["2025-11-14",31.4116,32.5218,31.18,32.4832,1402500.0],["2025-11-17",32.3384,32.6473,31.8557,31.8557,1229000.0],["2025-11-18",31.8557,32.9272,31.7785,32.319,1260000.0],["2025-11-19",32.2611,32.4445,31.7109,31.9522,851900.0],["2025-11-20",32.1646,32.5121,31.1027,31.1607,1166700.0],["2025-11-21",31.4116,31.7205,30.9,31.3537,1103400.0],["2025-11-24",31.3923,31.4213,30.8711,31.18,1189700.0],["2025-11-25",31.5661,32.5507,31.3055,32.3963,1035700.0],["2025-11-26",32.4445,33.294,32.3963,32.7341,1442900.0],["2025-11-28",32.9175,33.3423,32.7534,33.1685,489500.0],["2025-12-01",32.8693,32.9079,32.319,32.8982,1145100.0],["2025-12-02",33.0141,33.0623,32.1356,32.1356,1121300.0],["2025-12-03",32.319,32.377,31.9908,32.1742,1223900.0],["2025-12-04",32.1936,32.5507,32.097,32.4156,720800.0],["2025-12-05",32.5218,32.8307,32.2032,32.2611,970200.0],["2025-12-08",32.3577,32.4252,31.8943,32.0005,1070900.0],["2025-12-09",31.8364,32.4638,31.653,31.653,713300.0],["2025-12-10",31.4696,31.9619,31.3151,31.7592,1065100.0],["2025-12-11",31.8653,32.1742,31.7688,31.9426,1350400.0],["2025-12-12",32.0198,32.2225,31.2958,31.7592,917300.0],["2025-12-15",31.9522,31.9522,31.2861,31.624,891500.0],["2025-12-16",31.8074,32.0198,31.3344,31.5371,799000.0],["2025-12-17",31.653,31.9908,31.3827,31.624,946800.0],["2025-12-18",31.9812,32.1742,31.3248,31.6916,1042800.0],["2025-12-19",31.6144,32.5507,31.4406,31.4599,2071800.0],["2025-12-22",31.5661,32.2901,31.5178,32.0874,1199600.0],["2025-12-23",32.1356,32.2129,31.7399,31.7978,799900.0],["2025-12-24",31.7109,31.9329,31.4213,31.8653,388800.0],["2025-12-26",31.8364,31.8846,31.4792,31.7495,622900.0],["2025-12-29",31.6028,32.082,31.5637,31.6419,667000.0],["2025-12-30",31.7397,31.7397,31.1628,31.2606,773200.0],["2025-12-31",31.2019,31.2508,30.7032,30.7326,812900.0],["2026-01-02",30.9281,31.329,30.8108,31.1139,844400.0],["2026-01-05",31.1726,31.2899,30.4979,30.8988,1099600.0],["2026-01-06",30.9281,31.8375,30.7619,31.818,1393300.0],["2026-01-07",31.7788,32.0331,31.153,31.5246,907200.0],["2026-01-08",31.2313,32.3655,30.3806,32.0233,1093700.0],["2026-01-09",32.2775,32.8153,32.1406,32.7175,1637000.0],["2026-01-12",32.6393,33.754,32.5415,33.4607,936700.0],["2026-01-13",33.6367,33.8616,32.9131,33.2944,752900.0],["2026-01-14",33.3531,33.4216,32.9229,32.9815,673500.0],["2026-01-15",33.0109,33.8616,32.7664,33.5976,844500.0],["2026-01-16",33.6171,33.9398,33.3922,33.7051,867500.0],["2026-01-20",33.138,33.5193,32.5513,32.9522,887900.0],["2026-01-21",33.1673,33.5976,32.9229,33.578,839100.0],["2026-01-22",33.6073,34.3211,33.5389,33.7833,798700.0],["2026-01-23",33.7345,33.7345,33.1478,33.1967,681100.0],["2026-01-26",33.1967,33.3727,32.8935,33.2847,425900.0],["2026-01-27",33.2358,33.8909,33.1673,33.6171,856400.0],["2026-01-28",33.8322,34.1647,33.5878,33.8518,540800.0],["2026-01-29",33.9105,34.3798,33.4411,34.3505,1005800.0],["2026-01-30",34.0278,34.0278,33.2456,33.6465,1095400.0],["2026-02-02",33.4411,33.842,33.1576,33.6758,790200.0],["2026-02-03",33.7051,34.8198,33.6758,34.4678,1088900.0],["2026-02-04",34.7709,35.0936,34.4189,35.0545,1113100.0],["2026-02-05",34.8394,35.2403,34.2331,34.37,1271800.0],["2026-02-06",34.7416,35.5825,34.6438,35.3283,914600.0],["2026-02-09",35.3381,36.1008,34.8394,35.9443,1080400.0],["2026-02-10",35.8856,36.3257,35.7585,35.8661,793000.0],["2026-02-11",36.0812,36.4137,35.1718,36.3941,1084400.0],["2026-02-12",36.6679,37.2546,35.0056,35.0349,1408100.0],["2026-02-13",38.3008,38.9169,37.1568,38.8191,4047400.0],["2026-02-17",38.8191,39.1222,37.8608,38.3497,2013500.0],["2026-02-18",38.3204,38.5062,36.9319,36.9319,1347000.0],["2026-02-19",36.7168,36.8243,35.9541,36.3061,919500.0],["2026-02-20",36.2083,36.6777,35.8759,36.4528,572900.0],["2026-02-23",36.4626,36.971,36.2768,36.7266,738000.0],["2026-02-24",36.6679,37.1764,36.1008,36.179,1111700.0],["2026-02-25",36.3159,36.3159,35.5532,36.091,845500.0],["2026-02-26",36.003,36.2963,35.3283,36.0323,821000.0],["2026-02-27",35.8661,35.9443,35.1229,35.7096,1226900.0],["2026-03-02",35.4456,36.003,35.299,35.8172,596400.0],["2026-03-03",34.7025,35.651,34.4972,35.5043,742600.0],["2026-03-04",35.8172,36.3941,35.3576,36.2474,665600.0],["2026-03-05",35.7488,36.179,35.0545,35.6216,654800.0],["2026-03-06",35.0349,35.2598,34.6438,35.0643,707300.0],["2026-03-09",34.7123,35.1914,34.194,35.1621,1023500.0],["2026-03-10",34.9176,35.8172,34.4678,35.2012,1582800.0],["2026-03-11",34.9665,35.563,34.9567,35.299,596500.0],["2026-03-12",34.9176,35.3381,34.7318,34.9274,650500.0],["2026-03-13",35.3087,35.6803,34.546,34.6243,668100.0],["2026-03-16",35.1425,35.6021,34.9372,35.4456,567800.0],["2026-03-17",35.8368,36.003,35.5239,35.6901,572900.0],["2026-03-18",35.4261,36.0225,35.1132,35.1327,1257300.0],["2026-03-19",34.5363,36.2279,34.3211,35.9443,1303900.0],["2026-03-20",36.1008,36.1203,34.6927,34.8296,2577600.0],["2026-03-23",35.1425,35.9932,34.5363,35.5336,856600.0],["2026-03-24",35.475,36.1692,35.2109,35.6021,871300.0],["2026-03-25",36.0616,36.5114,35.8074,36.003,959300.0],["2026-03-26",35.6901,36.4821,35.563,35.6412,563100.0],["2026-03-27",35.6216,35.8074,35.2305,35.5239,661900.0],["2026-03-30",35.9052,35.9052,34.7514,35.0447,1829400.0],["2026-03-31",35.3185,36.179,35.1425,35.9345,825600.0],["2026-04-01",36.1301,36.8146,35.9639,36.7363,722000.0],["2026-04-02",36.2567,37.2556,35.8215,36.7017,625300.0],["2026-04-06",36.5633,37.2753,36.3358,37.2358,664500.0],["2026-04-07",37.5028,37.7698,37.1369,37.394,810800.0],["2026-04-08",38.3138,38.383,37.7303,38.1358,842000.0],["2026-04-09",37.9281,38.5907,37.9281,38.1556,575400.0],["2026-04-10",38.2347,38.8973,38.2347,38.4918,430000.0],["2026-04-13",38.4028,38.5709,37.7995,38.4621,668200.0],["2026-04-14",38.5511,39.461,38.5511,39.2138,773800.0],["2026-04-15",39.1149,40.0445,38.8676,39.9753,758000.0],["2026-04-16",39.916,40.2918,39.3621,39.6292,728600.0],["2026-04-17",39.9357,40.3215,39.7379,40.1929,841600.0],["2026-04-20",40.0248,40.6973,39.8368,40.2324,684300.0],["2026-04-21",40.8357,41.2412,39.9061,40.094,698000.0],["2026-04-22",40.7962,41.2709,40.4599,40.5687,1205000.0],["2026-04-23",40.8357,41.5676,40.4797,41.4192,1432900.0],["2026-04-24",41.439,41.528,40.5885,41.2907,808700.0],["2026-04-27",41.172,41.7951,41.0731,41.3105,683800.0],["2026-04-28",41.3797,41.7654,40.0742,40.4204,1061700.0],["2026-04-29",40.1237,40.5193,39.7676,39.9951,843000.0],["2026-04-30",40.0742,41.8346,40.0742,41.4885,1668600.0],["2026-05-01",41.439,42.5071,41.1918,42.0621,940200.0],["2026-05-04",41.7753,42.3489,41.6566,41.7654,875900.0],["2026-05-05",42.0126,42.5566,41.6566,42.4973,827300.0],["2026-05-06",42.8038,43.1599,42.3588,42.8335,820200.0],["2026-05-07",42.9126,43.4566,41.8742,42.0028,1242300.0],["2026-05-08",42.9225,43.6445,40.2522,40.5984,1791700.0],["2026-05-11",40.9742,41.7061,40.3313,40.5291,1439100.0],["2026-05-12",40.3808,40.8852,39.5797,40.5193,1249800.0],["2026-05-13",40.7171,41.0138,40.1632,40.1929,1056900.0],["2026-05-14",40.628,41.0335,40.1533,40.9346,1067500.0],["2026-05-15",40.4006,40.9643,39.7676,40.7368,1161400.0],["2026-05-18",40.7863,40.7962,39.9259,40.3215,961700.0],["2026-05-19",40.1632,40.1731,38.838,39.2731,889500.0],["2026-05-20",39.6984,40.1237,39.4709,39.7676,1163700.0],["2026-05-21",39.6292,40.3511,39.2929,40.2127,855700.0],["2026-05-22",40.2621,41.0533,40.005,40.1632,1081800.0],["2026-05-26",40.5094,40.8753,40.1929,40.7566,758900.0],["2026-05-27",41.1324,41.6467,40.816,41.2412,740600.0],["2026-05-28",41.0335,41.3896,40.7072,40.8654,1032000.0],["2026-05-29",40.8753,41.0632,40.1138,40.5489,1084500.0],["2026-06-01",40.0544,40.3215,39.6193,39.7577,1027800.0],["2026-06-02",39.6292,40.8951,39.6292,40.2028,781600.0],["2026-06-03",39.9061,40.2621,39.5599,39.6885,889100.0],["2026-06-04",39.8764,40.2819,39.5599,39.7973,777900.0],["2026-06-05",39.5599,39.5698,37.9676,38.2446,1299200.0],["2026-06-08",38.7292,39.0951,36.949,36.949,2445300.0],["2026-06-09",37.4731,37.5523,36.3754,36.3951,1705200.0],["2026-06-10",36.2962,36.6523,35.8512,35.9699,1467900.0],["2026-06-11",36.5039,36.9391,35.96,36.9193,1493200.0],["2026-06-12",37.2655,38.2742,37.2259,37.8687,759400.0],["2026-06-15",38.3237,38.5709,37.394,37.8094,1044700.0],["2026-06-16",37.8391,38.6204,37.8391,38.5709,1150600.0],["2026-06-17",38.7094,38.9171,37.4435,37.572,933000.0],["2026-06-18",37.8984,38.6402,37.5918,38.6303,1903300.0],["2026-06-22",38.6105,39.2632,38.5709,38.8083,738800.0],["2026-06-23",38.2643,39.0061,38.2643,38.7193,590100.0],["2026-06-24",38.8973,39.4907,38.5907,38.6698,994600.0],["2026-06-25",38.9962,38.9962,38.2742,38.7489,613200.0],["2026-06-26",38.6501,39.283,38.383,39.1446,3055600.0],["2026-06-29",38.3731,39.105,37.3841,38.5215,1544100.0],["2026-06-30",38.6599,39.2237,38.4424,38.6204,710000.0],["2026-07-01",38.561,39.3226,38.1951,38.205,732000.0],["2026-07-02",38.68,38.87,37.39,38.26,722300.0],["2026-07-06",38.32,38.965,38.22,38.28,625064.437285],["2026-07-07",38.27,38.44,37.65,37.65,637172.897787],["2026-07-08",37.4,37.95,37.12,37.4,730513.096017],["2026-07-09",37.56,38.24,37.32,37.32,1121375.96521],["2026-07-10",37.73,38.1,37.48,37.82,666355.053003],["2026-07-13",37.88,38.37,37.64,37.9,549598.731832],["2026-07-14",38.31,38.8,37.99,38.46,1092640.17919],["2026-07-15",38.78,39.16,38.32,38.4,733883.565091],["2026-07-16",38.37,39.31,38.25,38.88,655676.265815],["2026-07-17",38.2,38.74,37.8,38.42,675504.202458],["2026-07-20",38.6,38.805,37.64,37.82,869149.381778],["2026-07-21",38.22,38.72,37.57,38.41,803506.896845],["2026-07-22",38.45,38.8461,37.91,37.91,988992.962405],["2026-07-23",37.6,38.47,37.5,38.35,882813.327457],["2026-07-24",38.65,38.65,38.04,38.37,699935.595236],["2026-07-27",38.47,38.58,37.6,38.42,685332.46921],["2026-07-28",38.22,38.99,37.92,38.76,1098919.746224],["2026-07-29",38.98,39,37.445,37.65,935927.426679],["2026-07-30",38.17,38.78,37.895,37.96,825584.988536],["2026-07-31",38.44,38.44,37.3101,37.87,900027.238589],["2026-08-03",37.91,38.67,37.77,38.58,751706.011684],["2026-08-04",38.87,39.435,38.645,38.9,977894.555363],["2026-08-05",38.52,38.52,38.01,38.17,790735.36645],["2026-08-06",38.22,38.88,38.11,38.24,1104533.46571],["2026-08-07",39.78,41.38,39.77,40.68,1853041.65276],["2026-08-10",40.82,40.82,39.41,39.88,247722.769557],["2026-08-11",40.93,41.6665,40.925,41.08,1268273.570695],["2026-08-12",41.47,41.942138,41.2,41.83,895051.165863],["2026-08-13",41.82,42.37,41.55,42.35,837454.032445],["2026-08-14",42.31,43.05,42.06,42.12,531045.234779]]}