{"t":"HRTG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-23",9.9744,10.268,9.7844,9.9312,2207400.0],["2014-05-27",9.888,10.5703,9.7499,10.2939,207300.0],["2014-05-28",10.2853,10.5789,10.2853,10.363,170500.0],["2014-05-29",11.0798,11.2698,10.363,10.6825,103700.0],["2014-05-30",11.0884,11.0884,10.7344,10.7344,53500.0],["2014-06-02",10.7516,10.9243,10.7084,10.838,35800.0],["2014-06-03",10.8639,11.2266,10.8639,10.9589,108100.0],["2014-06-04",10.9071,11.313,10.9071,11.1834,89500.0],["2014-06-05",11.4425,11.6411,11.2352,11.4252,109900.0],["2014-06-06",11.6584,11.9952,11.4425,11.8225,158500.0],["2014-06-09",12.2284,12.3061,11.8311,12.0643,144900.0],["2014-06-10",12.047,12.1247,11.572,11.6929,57600.0],["2014-06-11",11.7361,12.4874,11.6325,12.1161,147600.0],["2014-06-12",12.047,12.4356,11.9693,12.2025,119600.0],["2014-06-13",12.2974,12.5133,12.0815,12.2802,47000.0],["2014-06-16",12.3406,12.5997,12.1161,12.4443,73700.0],["2014-06-17",12.7811,13.0401,12.4356,12.5997,148900.0],["2014-06-18",12.8501,13.0488,12.5738,12.971,107700.0],["2014-06-19",13.0574,13.2647,12.8933,13.0142,82600.0],["2014-06-20",13.0142,13.2819,13.0142,13.1697,84500.0],["2014-06-23",13.1006,13.2016,12.9624,13.1092,60000.0],["2014-06-24",13.1179,13.1697,12.8847,12.9538,63400.0],["2014-06-25",12.8156,13.0401,12.7551,12.9451,51200.0],["2014-06-26",12.8674,13.1438,12.807,12.9451,68900.0],["2014-06-27",12.8242,13.1869,12.3665,12.6083,640900.0],["2014-06-30",12.6083,13.1351,12.5652,13.1351,107700.0],["2014-07-01",13.1092,13.3424,13.0401,13.2128,72000.0],["2014-07-02",13.3424,13.5574,12.5652,12.9192,129500.0],["2014-07-03",12.9538,13.1438,12.8501,12.9192,32400.0],["2014-07-07",12.9192,13.0401,12.6429,12.8588,71500.0],["2014-07-08",12.8588,13.1178,12.8156,13.0315,42000.0],["2014-07-09",13.0747,13.0747,12.8329,12.902,24100.0],["2014-07-10",12.8933,12.9702,12.6774,12.7638,56600.0],["2014-07-11",12.7551,12.8242,12.6861,12.6861,46100.0],["2014-07-14",12.7724,12.902,12.6083,12.6515,75600.0],["2014-07-15",12.6515,12.7465,12.237,12.3493,87200.0],["2014-07-16",12.4356,12.9106,12.4356,12.8242,129500.0],["2014-07-17",12.712,12.9538,12.6342,12.6601,64800.0],["2014-07-18",12.6342,13.1178,12.5824,12.9624,48900.0],["2014-07-21",12.876,13.256,12.6861,13.1006,50200.0],["2014-07-22",13.1438,13.2733,12.7551,12.8156,22600.0],["2014-07-23",12.781,13.2128,12.781,13.161,32700.0],["2014-07-24",13.1697,13.2992,12.9106,13.0315,48800.0],["2014-07-25",12.9279,13.1438,12.8501,12.9365,44800.0],["2014-07-28",13.0315,13.0315,12.6947,12.7292,27000.0],["2014-07-29",12.8674,13.0401,12.7292,12.7551,40600.0],["2014-07-30",12.8329,13.0056,12.4356,12.5824,64600.0],["2014-07-31",12.5306,12.5306,12.1161,12.2025,105500.0],["2014-08-01",12.1765,12.5047,11.9175,12.2456,73800.0],["2014-08-04",12.3493,12.6256,12.2974,12.6083,41800.0],["2014-08-05",12.5824,12.7517,11.9779,12.2197,81700.0],["2014-08-06",12.142,12.9797,12.142,12.902,94700.0],["2014-08-07",12.9797,13.0315,12.4356,12.4788,66500.0],["2014-08-08",12.4961,12.8199,12.427,12.4443,52000.0],["2014-08-11",12.5479,12.8588,12.5479,12.7292,27500.0],["2014-08-12",12.6515,12.7811,12.5911,12.7465,30400.0],["2014-08-13",12.7811,12.9538,12.7811,12.902,30900.0],["2014-08-14",12.8674,12.9538,12.6861,12.8329,21200.0],["2014-08-15",12.9538,12.9538,12.6921,12.8415,29400.0],["2014-08-18",12.9538,12.9538,12.8242,12.8847,13400.0],["2014-08-19",12.876,12.9365,12.7811,12.9192,19300.0],["2014-08-20",12.8501,12.9538,12.7811,12.8588,30200.0],["2014-08-21",12.7983,12.8458,12.6774,12.7811,47600.0],["2014-08-22",12.712,13.2388,12.712,12.9624,75500.0],["2014-08-25",13.0056,13.2647,13.0056,13.2128,24200.0],["2014-08-26",13.1438,13.1438,12.902,13.0401,33900.0],["2014-08-27",13.0436,13.1524,12.522,12.6688,61500.0],["2014-08-28",12.712,12.8588,12.6178,12.7638,12800.0],["2014-08-29",12.7638,13.066,12.7508,12.9106,28900.0],["2014-09-02",12.9538,13.2128,12.8674,12.9624,25600.0],["2014-09-03",13.0401,13.1697,12.4961,12.6688,66700.0],["2014-09-04",12.7379,12.7465,12.4702,12.5565,36000.0],["2014-09-05",12.5306,13.1092,12.1938,12.902,88100.0],["2014-09-08",12.8933,12.9538,12.6861,12.8242,43500.0],["2014-09-09",12.8242,12.902,12.522,12.7465,48900.0],["2014-09-10",12.7379,12.8242,12.6083,12.7983,37000.0],["2014-09-11",12.6515,13.0056,12.5824,12.7983,37900.0],["2014-09-12",12.7638,12.9538,12.7551,12.8329,24800.0],["2014-09-15",12.8588,12.8847,12.7206,12.8156,21600.0],["2014-09-16",12.8674,12.8674,12.5392,12.5911,25000.0],["2014-09-17",12.6342,12.8674,12.5306,12.5738,28100.0],["2014-09-18",12.5824,12.7379,12.4183,12.6256,49600.0],["2014-09-19",12.6774,12.7811,12.237,12.2974,71400.0],["2014-09-22",12.2629,12.522,12.1938,12.3924,31200.0],["2014-09-23",12.427,12.427,12.0928,12.1593,25100.0],["2014-09-24",12.2016,12.237,11.9952,12.1075,32300.0],["2014-09-25",12.1247,12.1247,11.7966,11.9693,33600.0],["2014-09-26",11.9606,12.1161,11.7447,11.8052,23400.0],["2014-09-29",11.8743,12.5047,11.7448,12.3924,39300.0],["2014-09-30",12.3924,13.0574,12.3147,13.0056,180800.0],["2014-10-01",12.9192,13.1697,12.6429,13.0401,95300.0],["2014-10-02",13.0833,13.1179,12.8588,13.1092,74500.0],["2014-10-03",13.1697,13.1697,12.5392,12.9797,47600.0],["2014-10-06",13.0229,13.0876,12.8847,12.9192,52500.0],["2014-10-07",12.8847,13.0574,12.6299,12.6774,53400.0],["2014-10-08",12.6083,12.6774,12.3406,12.6601,48100.0],["2014-10-09",12.7033,12.7206,12.1161,12.522,60900.0],["2014-10-10",12.4615,12.4874,12.1679,12.3061,44400.0],["2014-10-13",12.2888,12.7033,12.2888,12.5911,52100.0],["2014-10-14",12.6515,12.8588,12.3579,12.4874,45400.0],["2014-10-15",12.3493,13.1697,12.3493,13.1438,62500.0],["2014-10-16",12.9192,13.2301,12.5652,12.9883,107800.0],["2014-10-17",13.1783,13.1783,12.8156,12.9624,37700.0],["2014-10-20",13.0056,13.1265,12.7897,12.9365,57700.0],["2014-10-21",12.9538,13.7051,12.9538,13.5065,76400.0],["2014-10-22",13.5755,13.5755,13.1697,13.2647,44200.0],["2014-10-23",13.3337,13.5151,13.2733,13.3597,56800.0],["2014-10-24",13.3165,13.6878,13.1697,13.6619,15300.0],["2014-10-27",13.6446,14.7328,13.5669,14.6809,58600.0],["2014-10-28",14.7673,15.4608,14.75,15.1127,71200.0],["2014-10-29",15.0091,15.3545,14.4478,15.1905,71400.0],["2014-10-30",15.1645,15.4236,15.1645,15.3459,52900.0],["2014-10-31",15.5273,15.5273,15.1645,15.3373,42200.0],["2014-11-03",15.2854,15.4495,15.1645,15.225,37500.0],["2014-11-04",15.1473,15.7259,15.1473,15.3632,68600.0],["2014-11-05",15.6827,16.3304,15.2854,16.0454,139200.0],["2014-11-06",16.4081,16.4081,15.1386,15.4063,146900.0],["2014-11-07",15.4927,15.51,15.1386,15.3891,94100.0],["2014-11-10",15.3891,15.7259,15.1473,15.6482,22800.0],["2014-11-11",15.7172,16.0799,15.4841,15.7518,49000.0],["2014-11-12",15.7,15.7259,15.2941,15.5186,53900.0],["2014-11-13",15.4323,15.5445,14.6809,14.8105,69700.0],["2014-11-14",14.9055,15.0721,14.769,14.8623,23000.0],["2014-11-17",14.8018,14.8796,14.4391,14.4737,43200.0],["2014-11-18",14.465,14.4823,13.9642,14.2664,48600.0],["2014-11-19",13.9814,15.3545,13.3856,14.6205,267400.0],["2014-11-20",14.6809,15.2336,14.5514,15.1214,58500.0],["2014-11-21",15.0177,15.1905,14.7673,14.7759,106400.0],["2014-11-24",14.7673,14.9746,14.1628,14.5428,206900.0],["2014-11-25",14.5169,15.1127,14.3441,14.6378,105300.0],["2014-11-26",14.5687,15.2164,14.5341,15.1732,125500.0],["2014-11-28",15.1991,15.5445,14.9055,14.9832,41100.0],["2014-12-01",14.9918,15.4063,14.7155,14.7241,59500.0],["2014-12-02",14.7673,14.7846,14.4132,14.5859,57200.0],["2014-12-03",14.7673,15.2682,14.5687,14.75,112500.0],["2014-12-04",14.75,15.0523,14.5687,14.9227,77300.0],["2014-12-05",14.9227,15.1559,14.6896,14.9573,93700.0],["2014-12-08",14.8364,15.9418,14.7846,15.8727,190600.0],["2014-12-09",15.6568,16.6154,15.415,16.5895,204200.0],["2014-12-10",16.4772,16.5722,15.8468,15.9245,71500.0],["2014-12-11",15.9245,16.5463,15.6654,15.9418,113800.0],["2014-12-12",15.8295,16.2293,15.7604,16.0368,70500.0],["2014-12-15",16.0454,16.1922,15.6309,15.7604,103300.0],["2014-12-16",15.8036,16.339,15.6663,16.0454,170200.0],["2014-12-17",16.1922,16.6067,15.5618,16.3304,180100.0],["2014-12-18",16.5808,17.0472,16.2008,16.4426,181200.0],["2014-12-19",16.5031,16.7794,16.1145,16.4167,626600.0],["2014-12-22",16.3477,16.9953,16.3477,16.8744,132300.0],["2014-12-23",17.004,17.1326,16.7449,17.0472,85300.0],["2014-12-24",16.9781,17.0342,16.4945,16.7017,37300.0],["2014-12-26",16.7104,17.0558,16.7104,16.9608,39900.0],["2014-12-29",17.0299,17.0299,16.5808,16.6845,50300.0],["2014-12-30",16.7449,16.7535,16.2786,16.7535,81700.0],["2014-12-31",16.8572,16.9608,16.4686,16.7795,48900.0],["2015-01-02",16.6585,16.9522,16.3217,16.9176,93200.0],["2015-01-05",16.9608,16.9608,16.2008,16.529,171300.0],["2015-01-06",16.5808,16.6672,16.2268,16.4081,125800.0],["2015-01-07",16.4081,16.6413,16.2181,16.6413,88000.0],["2015-01-08",16.7708,16.7967,16.6413,16.7104,52700.0],["2015-01-09",16.719,16.719,16.4254,16.5376,67000.0],["2015-01-12",16.5117,16.5377,16.2699,16.3477,60400.0],["2015-01-13",16.3304,16.6672,16.0454,16.3045,97900.0],["2015-01-14",16.149,16.3649,16.0799,16.1836,31500.0],["2015-01-15",16.3995,16.4686,16.054,16.1922,89600.0],["2015-01-16",16.1059,16.4513,16.0454,16.3649,39800.0],["2015-01-20",16.4426,16.4513,16.1577,16.2268,26200.0],["2015-01-21",16.2268,16.4081,16.149,16.2527,43600.0],["2015-01-22",16.2613,16.4858,16.2008,16.4599,63200.0],["2015-01-23",16.434,16.5722,16.2354,16.3822,118300.0],["2015-01-26",16.3045,16.4945,16.1844,16.4945,67700.0],["2015-01-27",16.3304,16.5635,16.2803,16.4426,68800.0],["2015-01-28",16.4772,16.4945,16.3908,16.4254,61900.0],["2015-01-29",16.4167,16.5808,16.3736,16.5031,143000.0],["2015-01-30",16.4254,16.5981,16.4081,16.4167,89100.0],["2015-02-02",16.4513,16.6931,16.4081,16.6845,65300.0],["2015-02-03",16.7535,17.5912,16.719,16.9781,165100.0],["2015-02-04",16.8572,17.1249,16.7915,16.909,33200.0],["2015-02-05",16.8831,17.1853,16.8831,17.1422,80100.0],["2015-02-06",17.1421,17.6344,17.0126,17.2631,152400.0],["2015-02-09",17.1853,17.4876,17.0644,17.2544,72700.0],["2015-02-10",17.2458,17.4703,17.0903,17.2803,52000.0],["2015-02-11",17.2717,17.4358,17.0221,17.2458,81300.0],["2015-02-12",17.2717,17.4358,17.2285,17.3494,44600.0],["2015-02-13",17.289,17.384,17.1162,17.2112,63400.0],["2015-02-17",17.1076,17.4012,17.099,17.2371,153800.0],["2015-02-18",17.1508,17.3321,17.0817,17.1422,36600.0],["2015-02-19",17.1853,17.2199,17.0558,17.1681,46100.0],["2015-02-20",17.194,17.194,17.0126,17.0644,36100.0],["2015-02-23",17.0817,17.2717,17.0351,17.2199,75300.0],["2015-02-24",17.2285,17.2717,17.1594,17.2631,109800.0],["2015-02-25",17.2285,17.3494,17.1767,17.2199,110700.0],["2015-02-26",17.2285,17.3581,17.2112,17.2544,98800.0],["2015-02-27",17.289,17.3581,17.1853,17.1853,95700.0],["2015-03-02",17.1853,17.3408,17.1853,17.2717,169000.0],["2015-03-03",17.2717,17.3581,17.2026,17.3235,116700.0],["2015-03-04",17.2544,17.3494,17.2112,17.2717,141300.0],["2015-03-05",18.1353,18.8693,17.7898,18.3598,859900.0],["2015-03-06",18.5239,19.6897,18.3598,19.5688,421700.0],["2015-03-09",19.4307,19.6465,19.0852,19.3098,217200.0],["2015-03-10",19.0852,19.612,19.042,19.1975,369900.0],["2015-03-11",19.2579,19.6465,19.1716,19.6465,255400.0],["2015-03-12",19.6465,19.6638,19.1284,19.2061,278900.0],["2015-03-13",19.1716,19.3011,18.9557,18.9729,173100.0],["2015-03-16",19.1284,19.2839,19.0852,19.1457,220800.0],["2015-03-17",19.1629,19.1888,18.7743,18.9384,107700.0],["2015-03-18",18.9125,18.9686,18.5153,18.8002,260300.0],["2015-03-19",18.8261,19.0593,18.6534,18.7225,165300.0],["2015-03-20",18.8261,18.9073,18.498,18.6966,140900.0],["2015-03-23",18.5843,18.6707,18.2303,18.3512,238500.0],["2015-03-24",18.3512,18.8693,18.3512,18.783,327900.0],["2015-03-25",18.4721,19.5343,18.4721,19.2752,649200.0],["2015-03-26",19.2493,19.3184,18.3866,18.6621,204100.0],["2015-03-27",18.7052,18.7778,18.0057,18.3684,179200.0],["2015-03-30",18.5671,19.0938,18.5671,18.878,136800.0],["2015-03-31",18.8521,19.0075,18.498,19.0075,151300.0],["2015-04-01",18.9125,19.3875,18.8348,19.1198,201800.0],["2015-04-02",19.1284,19.2061,18.6275,18.688,143900.0],["2015-04-06",18.1785,18.6534,18.1612,18.5843,179300.0],["2015-04-07",18.5153,18.9384,18.4807,18.8693,95500.0],["2015-04-08",18.783,18.878,18.5757,18.7052,85800.0],["2015-04-09",18.6016,18.8089,18.4203,18.6102,81000.0],["2015-04-10",18.6621,18.6793,18.1957,18.4893,109400.0],["2015-04-13",18.4721,19.1716,18.4721,18.9729,482100.0],["2015-04-14",19.0852,19.1543,18.8348,18.9643,179500.0],["2015-04-15",18.9989,19.1025,18.783,18.9729,87800.0],["2015-04-16",18.9902,18.9902,18.4893,18.593,143100.0],["2015-04-17",18.5239,18.6439,18.1094,18.2475,151900.0],["2015-04-20",18.3943,18.5498,18.213,18.2216,81400.0],["2015-04-21",18.3512,18.3684,18.023,18.023,94400.0],["2015-04-22",17.9798,18.1957,17.3494,18.0835,321200.0],["2015-04-23",18.1266,18.1266,17.479,17.7121,162400.0],["2015-04-24",17.6603,18.2216,17.5308,18.1439,166200.0],["2015-04-27",18.2216,18.2821,17.6171,17.7208,105800.0],["2015-04-28",17.7035,18.308,17.6862,18.0489,113800.0],["2015-04-29",18.0489,18.1353,17.8943,17.9626,120200.0],["2015-04-30",17.9021,17.9021,17.1681,17.3149,187900.0],["2015-05-01",17.3753,17.9107,17.3753,17.738,97600.0],["2015-05-04",17.7121,17.7294,17.4962,17.6776,59200.0],["2015-05-05",17.5999,18.1353,17.5999,18.1007,157400.0],["2015-05-06",18.0662,18.498,17.9885,18.403,192900.0],["2015-05-07",18.947,19.0593,18.3339,18.3512,797600.0],["2015-05-08",18.3944,18.7139,17.8244,17.8935,295600.0],["2015-05-11",17.9626,18.4721,17.9021,18.1785,476900.0],["2015-05-12",18.1094,18.1094,17.4617,17.8848,314900.0],["2015-05-13",17.9971,18.0748,17.6603,17.928,596700.0],["2015-05-14",18.0748,18.3684,17.985,18.3512,254800.0],["2015-05-15",18.3339,18.3339,17.8244,17.8935,172300.0],["2015-05-18",17.9798,18.1353,17.5221,17.9539,230500.0],["2015-05-19",17.928,18.0921,17.7553,17.8676,115200.0],["2015-05-20",17.9194,18.0403,17.7035,17.928,287400.0],["2015-05-21",17.833,17.9712,17.7553,17.8848,136000.0],["2015-05-22",17.8935,17.9885,17.3926,17.7553,132900.0],["2015-05-26",17.7467,17.8762,17.5394,17.7467,201400.0],["2015-05-27",17.7467,18.1957,17.7251,18.1353,429700.0],["2015-05-28",17.7812,18.0921,17.7121,18.0575,114200.0],["2015-05-29",18.0489,18.1353,17.9539,18.1353,246600.0],["2015-06-01",18.1353,18.3339,17.9798,18.2648,350500.0],["2015-06-02",18.2475,18.5066,18.112,18.4203,279300.0],["2015-06-03",18.498,19.1629,18.4444,18.9125,1251400.0],["2015-06-04",19.0679,19.1543,18.8607,18.9816,384400.0],["2015-06-05",18.9989,19.3443,18.8348,18.9989,303300.0],["2015-06-08",19.2579,19.3961,19.0852,19.1284,347100.0],["2015-06-09",19.1025,19.1025,18.878,18.9989,152700.0],["2015-06-10",19.0161,19.2148,18.8261,19.0593,494300.0],["2015-06-11",19.1543,19.3616,19.1327,19.2925,192900.0],["2015-06-12",19.232,19.3184,18.9237,19.2493,206000.0],["2015-06-15",19.2148,19.5515,19.1111,19.4306,336300.0],["2015-06-16",19.3788,19.4307,19.2234,19.4134,416200.0],["2015-06-17",19.4307,19.4307,19.2579,19.2925,170400.0],["2015-06-18",19.3443,19.422,19.3011,19.4047,278400.0],["2015-06-19",19.4307,19.4307,19.2838,19.3098,209500.0],["2015-06-22",19.3529,19.4048,19.042,19.1457,253300.0],["2015-06-23",19.2061,19.4306,19.1716,19.4306,366600.0],["2015-06-24",19.422,19.4307,19.3529,19.422,238300.0],["2015-06-25",19.422,19.4306,19.2579,19.4306,300000.0],["2015-06-26",19.4047,19.4566,19.1025,19.2752,1639000.0],["2015-06-29",19.3357,20.0611,19.1457,19.5775,860900.0],["2015-06-30",19.6811,19.8624,19.6379,19.8538,913500.0],["2015-07-01",19.9229,21.4169,19.8797,21.3392,1394300.0],["2015-07-02",21.4514,21.486,20.9419,21.2528,488200.0],["2015-07-06",21.4342,22.0646,21.2874,21.9955,803600.0],["2015-07-07",21.9869,21.9869,21.1751,21.5119,576100.0],["2015-07-08",21.4255,21.581,21.296,21.4169,312300.0],["2015-07-09",21.5896,21.8832,21.4773,21.486,411300.0],["2015-07-10",21.6069,21.6889,21.2874,21.6501,295400.0],["2015-07-13",21.9264,22.0128,21.6742,21.7537,364700.0],["2015-07-14",21.771,22.3755,21.771,22.2114,357800.0],["2015-07-15",22.2459,22.5914,22.0905,22.4791,364700.0],["2015-07-16",22.7641,23.55,22.5914,23.3945,450600.0],["2015-07-17",23.455,23.5586,23.0923,23.4118,310200.0],["2015-07-20",23.0404,23.0404,21.106,21.5378,1000100.0],["2015-07-21",21.486,22.1509,21.3884,21.7623,282900.0],["2015-07-22",21.7796,22.4791,21.6846,22.2891,317700.0],["2015-07-23",22.315,22.3755,21.5637,21.7969,287700.0],["2015-07-24",21.866,22.1181,21.3824,21.5292,129200.0],["2015-07-27",21.391,21.676,21.1837,21.391,243900.0],["2015-07-28",21.4255,21.448,20.7606,21.0542,389800.0],["2015-07-29",21.0628,21.2079,20.7519,20.9937,277800.0],["2015-07-30",21.0369,21.3305,20.8297,21.2701,194300.0],["2015-07-31",21.3046,21.4687,21.1665,21.3478,223700.0],["2015-08-03",21.3564,21.7364,21.2442,21.5637,419400.0],["2015-08-04",21.5896,21.6501,20.9592,21.0024,399700.0],["2015-08-05",21.2269,21.7191,20.9506,21.6155,481900.0],["2015-08-06",21.3651,21.3651,17.5584,18.1785,1582000.0],["2015-08-07",18.118,18.1439,16.7708,17.5049,826500.0],["2015-08-10",17.384,17.4271,16.0713,16.244,768900.0],["2015-08-11",15.7777,17.4617,15.6568,17.289,951600.0],["2015-08-12",17.1681,17.1681,16.4513,16.8226,484400.0],["2015-08-13",16.8744,17.194,16.5117,16.5722,259900.0],["2015-08-14",16.4513,16.7708,16.2527,16.5204,223900.0],["2015-08-17",16.5031,16.9522,16.3822,16.8744,372300.0],["2015-08-18",16.8399,16.8399,16.434,16.5204,237500.0],["2015-08-19",16.3995,17.2717,16.276,16.7104,496000.0],["2015-08-20",16.5981,16.7708,16.3217,16.4513,275400.0],["2015-08-21",16.1836,16.5463,15.795,15.8554,269200.0],["2015-08-24",14.9314,15.7777,14.845,15.0609,400100.0],["2015-08-25",15.415,15.605,15.1905,15.2854,248800.0],["2015-08-26",15.5186,15.89,15.0955,15.8813,492800.0],["2015-08-27",15.9331,16.2268,15.4003,15.6741,364800.0],["2015-08-28",15.6309,15.6309,15.1032,15.225,257400.0],["2015-08-31",15.1904,15.2854,14.7759,15.1732,301500.0],["2015-09-01",14.94,15.5704,14.8277,15.3459,397200.0],["2015-09-02",15.4495,15.4582,14.8709,15.1127,214100.0],["2015-09-03",14.9746,15.13,14.7241,14.7846,219400.0],["2015-09-04",14.6809,15.0264,14.5169,14.9659,166500.0],["2015-09-08",15.1127,15.4495,14.9573,15.0264,314100.0],["2015-09-09",15.1127,15.4582,15.0264,15.3027,274900.0],["2015-09-10",15.3114,15.51,15.2682,15.4754,223700.0],["2015-09-11",15.4063,15.864,15.3787,15.864,200200.0],["2015-09-14",15.8381,16.244,15.795,16.1836,228800.0],["2015-09-15",16.5204,17.3235,16.4945,16.8658,364800.0],["2015-09-16",16.8399,16.8831,16.2699,16.5031,289500.0],["2015-09-17",16.5463,16.9608,16.3736,16.9003,225400.0],["2015-09-18",16.7449,17.3408,16.7449,17.0385,797100.0],["2015-09-21",17.2717,17.4133,16.8399,17.2544,287600.0],["2015-09-22",17.1594,17.1594,16.5117,16.6499,160400.0],["2015-09-23",16.6413,16.8658,16.3736,16.624,123200.0],["2015-09-24",16.5376,16.9176,16.3908,16.7104,203600.0],["2015-09-25",16.7622,16.8485,15.9504,16.0972,165300.0],["2015-09-28",15.9677,16.054,15.6136,15.7604,185700.0],["2015-09-29",15.6827,16.4254,15.6827,16.4167,182500.0],["2015-09-30",16.624,17.0558,16.3995,17.0385,323500.0],["2015-10-01",16.9781,17.1853,16.7276,16.9349,198100.0],["2015-10-02",16.8313,16.9004,16.1749,16.7535,356000.0],["2015-10-05",16.9953,17.9539,16.9953,17.6776,253500.0],["2015-10-06",17.7208,17.8235,17.289,17.4185,160000.0],["2015-10-07",17.453,17.9453,17.2069,17.8503,217000.0],["2015-10-08",17.8417,18.4462,17.7812,17.9885,231000.0],["2015-10-09",18.0489,18.4462,17.8589,18.1007,139700.0],["2015-10-12",18.1785,18.7225,18.0921,18.4203,275600.0],["2015-10-13",18.3339,18.5412,17.9626,17.9626,210500.0],["2015-10-14",17.9798,18.1344,17.4962,17.5394,228100.0],["2015-10-15",17.5826,17.9798,17.2717,17.9626,182900.0],["2015-10-16",18.0316,18.2475,17.9712,18.1266,105300.0],["2015-10-19",17.9971,18.4548,17.9971,18.213,137400.0],["2015-10-20",18.6448,19.5688,18.4375,19.4306,484200.0],["2015-10-21",19.5775,19.8624,19.4825,19.4911,280300.0],["2015-10-22",19.4911,19.802,19.2001,19.5947,158800.0],["2015-10-23",19.7847,19.8193,19.1975,19.4652,144100.0],["2015-10-26",19.3357,19.6466,19.2752,19.5861,190800.0],["2015-10-27",19.5602,19.6897,19.1629,19.2493,140100.0],["2015-10-28",19.2752,19.8452,19.2752,19.7675,227700.0],["2015-10-29",19.6552,20.1129,19.6379,19.7675,308600.0],["2015-10-30",19.7588,19.9488,18.7916,19.1025,382100.0],["2015-11-02",19.0852,19.802,18.9125,19.6638,214500.0],["2015-11-03",19.6293,19.7415,19.4134,19.4393,278600.0],["2015-11-04",19.4393,19.5861,18.4203,18.4807,313500.0],["2015-11-05",18.9125,20.5792,18.6966,20.3892,885800.0],["2015-11-06",20.5447,21.5723,20.4324,21.1492,662000.0],["2015-11-09",21.1492,21.3055,20.4065,20.6569,304700.0],["2015-11-10",20.6051,20.7001,20.1517,20.4756,386600.0],["2015-11-11",20.5706,20.631,20.1992,20.3115,197800.0],["2015-11-12",20.2597,20.6829,19.8797,19.9488,141100.0],["2015-11-13",19.802,19.9661,19.6638,19.8193,175100.0],["2015-11-16",19.8193,19.9229,19.5861,19.8624,230200.0],["2015-11-17",19.8193,20.3633,19.6379,19.6984,377900.0],["2015-11-18",19.6897,20.0352,19.612,20.0265,261100.0],["2015-11-19",20.0956,20.2666,18.4807,19.0593,640700.0],["2015-11-20",19.1629,19.6206,18.6362,18.8175,593300.0],["2015-11-23",18.9125,20.2942,18.878,20.0265,431900.0],["2015-11-24",19.8711,20.0524,19.3875,19.8106,165800.0],["2015-11-25",19.8884,20.0697,19.7502,19.8711,135100.0],["2015-11-27",19.8452,19.9833,19.5256,19.5947,71200.0],["2015-11-30",19.4911,19.6725,19.1198,19.3961,363900.0],["2015-12-01",19.4911,19.8365,18.973,19.5947,277200.0],["2015-12-02",19.5688,20.0697,19.5688,19.707,134100.0],["2015-12-03",19.7761,19.992,19.3788,19.4911,129400.0],["2015-12-04",19.3184,20.0352,19.2631,19.8797,187100.0],["2015-12-07",19.9143,20.1906,19.5818,19.6984,520200.0],["2015-12-08",19.612,19.7588,19.3357,19.5256,128800.0],["2015-12-09",19.4738,19.5343,18.498,18.7916,378400.0],["2015-12-10",18.7743,19.0464,18.498,18.6275,155200.0],["2015-12-11",18.3253,18.6275,18.0403,18.2907,239300.0],["2015-12-14",18.2907,18.6362,18.1526,18.593,206800.0],["2015-12-15",18.7052,18.8261,18.2907,18.4548,177100.0],["2015-12-16",18.6534,18.7657,18.2562,18.6621,131800.0],["2015-12-17",18.6793,18.9902,18.4108,18.5325,131600.0],["2015-12-18",18.498,18.7916,18.1905,18.5584,399900.0],["2015-12-21",18.8521,18.8693,18.2907,18.593,121800.0],["2015-12-22",18.6362,18.8521,17.9453,18.8089,275200.0],["2015-12-23",18.9211,18.9989,18.7139,18.9729,100000.0],["2015-12-24",18.9989,19.3529,18.8348,19.2407,171200.0],["2015-12-28",19.1284,19.2752,18.7225,19.1111,103100.0],["2015-12-29",19.1804,19.6997,19.1509,19.3968,100300.0],["2015-12-30",19.3275,19.5006,19.1198,19.1284,101300.0],["2015-12-31",19.1025,19.2236,18.7476,18.8861,119900.0],["2016-01-04",18.5312,18.5355,17.8128,18.0811,242200.0],["2016-01-05",18.185,18.2456,17.8907,18.1504,151300.0],["2016-01-06",17.9686,18.1417,17.8128,17.9686,196800.0],["2016-01-07",17.6916,17.8994,17.2935,17.3195,172100.0],["2016-01-08",17.4839,17.5012,16.7482,16.8001,150900.0],["2016-01-11",16.7482,17.0858,16.4712,17.0165,187100.0],["2016-01-12",17.181,17.4666,16.904,17.2329,197800.0],["2016-01-13",17.2329,17.2762,16.5145,16.7049,192900.0],["2016-01-14",16.7395,17.1896,16.5837,16.9213,204100.0],["2016-01-15",16.4885,16.6443,15.7701,16.2548,196300.0],["2016-01-19",16.3327,16.7482,16.2644,16.4885,433200.0],["2016-01-20",16.2375,16.5145,15.7182,16.4106,225900.0],["2016-01-21",16.4366,16.6357,16.2808,16.3414,205200.0],["2016-01-22",16.4885,16.6487,16.1769,16.3587,152700.0],["2016-01-25",16.3847,16.5664,16.1683,16.2029,205300.0],["2016-01-26",16.2808,16.5924,16.1865,16.3501,224900.0],["2016-01-27",16.376,16.8867,16.2722,16.2895,176900.0],["2016-01-28",16.3847,16.5924,16.2375,16.4712,84100.0],["2016-01-29",16.5145,17.155,16.4106,17.155,270600.0],["2016-02-01",17.1031,17.181,16.8521,17.0425,142100.0],["2016-02-02",16.8001,17.155,16.7049,16.8434,158300.0],["2016-02-03",17.0079,17.0079,16.3501,16.5837,118800.0],["2016-02-04",16.5578,16.6011,16.0558,16.3068,147800.0],["2016-02-05",16.3068,16.4453,16.0471,16.2375,162600.0],["2016-02-08",16.125,16.6443,15.8134,16.5405,182900.0],["2016-02-09",16.2548,16.4366,15.8567,16.2722,190400.0],["2016-02-10",16.402,17.2675,16.2765,16.8607,192300.0],["2016-02-11",16.5318,16.6807,15.9,16.3327,139700.0],["2016-02-12",16.4539,16.9213,16.3544,16.6963,166100.0],["2016-02-16",16.9127,16.9819,16.5578,16.878,85000.0],["2016-02-17",17.0079,17.4666,16.9646,17.1204,119600.0],["2016-02-18",17.1464,17.4579,16.9906,17.1117,89100.0],["2016-02-19",17.1031,17.4406,16.9127,17.0338,129200.0],["2016-02-22",17.2502,17.3022,16.9559,16.9906,137200.0],["2016-02-23",16.9213,16.9386,16.679,16.7395,207300.0],["2016-02-24",16.627,17.1117,16.4539,16.9127,150600.0],["2016-02-25",16.93,17.3627,16.8521,17.0165,200600.0],["2016-02-26",17.0858,17.3108,17.0165,17.1637,161000.0],["2016-02-29",17.1983,17.2329,16.6703,16.8953,217500.0],["2016-03-01",16.9473,17.5012,16.7222,17.1031,281100.0],["2016-03-02",17.1983,17.2589,16.8694,17.1377,204000.0],["2016-03-03",17.3108,17.3974,15.0517,15.095,624500.0],["2016-03-04",14.8267,15.147,13.9958,14.1516,578600.0],["2016-03-07",14.0477,14.2035,13.4851,13.4938,630500.0],["2016-03-08",13.4678,13.84,13.4245,13.4332,549100.0],["2016-03-09",13.4505,13.84,13.4401,13.589,274600.0],["2016-03-10",13.6063,13.6323,13.0264,13.5544,465000.0],["2016-03-11",13.5891,13.6759,13.1289,13.6325,313100.0],["2016-03-14",13.6325,13.6325,13.2852,13.4067,258500.0],["2016-03-15",13.2504,13.3894,12.9031,12.9292,189300.0],["2016-03-16",12.9205,13.346,12.7816,13.1376,248900.0],["2016-03-17",13.1115,13.7628,13.0594,13.6759,281000.0],["2016-03-18",13.6846,13.9364,13.5109,13.8843,320400.0],["2016-03-21",13.893,14.0293,13.6455,13.8756,251100.0],["2016-03-22",13.7628,14.0753,13.4936,13.8843,253300.0],["2016-03-23",13.8322,13.8756,13.5804,13.5804,204800.0],["2016-03-24",13.5196,13.6586,13.3286,13.4154,211200.0],["2016-03-28",13.4067,13.9104,13.4067,13.702,184100.0],["2016-03-29",13.7107,13.7714,13.3546,13.5544,309000.0],["2016-03-30",13.5717,13.8496,13.4588,13.7714,284000.0],["2016-03-31",13.8062,13.9364,13.7714,13.867,144400.0],["2016-04-01",13.7628,13.8583,13.5457,13.7454,130200.0],["2016-04-04",13.6586,13.7541,13.3807,13.3894,154600.0],["2016-04-05",13.372,13.372,12.8076,12.8337,344700.0],["2016-04-06",12.8163,12.9075,12.4516,12.5471,270900.0],["2016-04-07",12.5037,13.1028,12.4169,12.9118,266200.0],["2016-04-08",12.9031,12.9639,12.2258,12.304,495900.0],["2016-04-11",12.3214,12.4169,11.8785,11.8785,465400.0],["2016-04-12",11.9219,12.0869,11.7665,11.974,273400.0],["2016-04-13",12.0869,12.469,12.0869,12.33,448200.0],["2016-04-14",12.2953,12.4455,12.2172,12.2345,170500.0],["2016-04-15",12.1998,12.1998,11.8525,11.9393,218400.0],["2016-04-18",11.9567,12.0348,11.6962,11.7222,258000.0],["2016-04-19",11.7222,11.8091,11.5486,11.7917,347700.0],["2016-04-20",11.8351,12.0261,11.6875,11.8004,333700.0],["2016-04-21",11.8091,11.8785,11.6701,11.7135,224700.0],["2016-04-22",11.6875,11.9046,11.6875,11.8959,309300.0],["2016-04-25",11.8959,11.9914,11.6614,11.7135,256500.0],["2016-04-26",11.6962,11.8091,11.6093,11.7049,207300.0],["2016-04-27",11.6701,11.8264,11.2446,11.2794,653000.0],["2016-04-28",11.262,11.4183,11.1057,11.236,361300.0],["2016-04-29",11.2533,11.6267,11.2533,11.5399,293700.0],["2016-05-02",11.5225,11.7396,11.4617,11.5312,194500.0],["2016-05-03",11.4965,11.6441,11.3315,11.5486,218900.0],["2016-05-04",11.4444,11.592,11.1144,11.2881,463600.0],["2016-05-05",10.7671,11.5312,10.4197,11.2533,667700.0],["2016-05-06",11.1144,11.5746,10.9928,11.3488,283500.0],["2016-05-09",11.3315,11.7917,11.3315,11.6875,189700.0],["2016-05-10",11.6093,11.8412,11.6093,11.7656,187600.0],["2016-05-11",11.6875,11.7917,11.4878,11.5399,300200.0],["2016-05-12",11.9132,12.469,11.8351,12.304,507300.0],["2016-05-13",12.2779,12.3083,11.8612,11.9914,191300.0],["2016-05-16",11.948,12.0826,11.783,11.8872,214500.0],["2016-05-17",11.8959,11.9914,11.6701,11.7656,333500.0],["2016-05-18",11.6701,12.0695,11.6701,11.9567,193100.0],["2016-05-19",11.948,11.9827,11.3488,11.3575,235800.0],["2016-05-20",11.427,11.9306,11.427,11.8351,166700.0],["2016-05-23",11.783,11.9046,11.6267,11.6441,101300.0],["2016-05-24",11.6701,12.0956,11.6701,12.0609,200100.0],["2016-05-25",12.0609,12.2519,11.6788,11.7135,144400.0],["2016-05-26",11.6788,11.7135,11.6007,11.6267,74700.0],["2016-05-27",11.592,11.7483,11.5486,11.6701,131600.0],["2016-05-31",11.6441,11.8004,11.3662,11.427,334100.0],["2016-06-01",11.3749,11.8091,11.1405,11.7396,235300.0],["2016-06-02",11.6875,11.783,11.5442,11.7396,188200.0],["2016-06-03",11.6007,11.6719,11.4617,11.5659,108900.0],["2016-06-06",11.5225,11.618,11.3141,11.4965,137100.0],["2016-06-07",11.4617,11.6354,11.2881,11.3054,87100.0],["2016-06-08",11.3141,11.4409,11.1318,11.236,184600.0],["2016-06-09",11.236,11.4834,11.1491,11.4183,203700.0],["2016-06-10",11.2446,11.3054,10.9147,11.1578,184300.0],["2016-06-13",11.0444,11.1709,10.8176,10.835,186400.0],["2016-06-14",10.7303,10.9921,10.5035,10.8961,209900.0],["2016-06-15",10.8438,10.9397,10.678,10.6867,153400.0],["2016-06-16",11.0706,11.3087,11.0357,11.1665,240400.0],["2016-06-17",11.1229,11.1753,10.8699,11.027,300300.0],["2016-06-20",11.1927,11.3672,10.9833,11.0008,284100.0],["2016-06-21",11.1055,11.2102,10.9921,11.0706,177000.0],["2016-06-22",11.0531,11.1709,10.774,10.8001,118700.0],["2016-06-23",10.9659,11.0444,10.9135,11.0095,142400.0],["2016-06-24",10.5995,10.6954,10.4861,10.521,882000.0],["2016-06-27",10.4686,10.4686,10.0848,10.1546,220200.0],["2016-06-28",10.2942,10.4076,10.1371,10.172,388200.0],["2016-06-29",10.3465,10.4076,10.2156,10.3116,189400.0],["2016-06-30",10.3727,10.5122,10.3029,10.4425,150700.0],["2016-07-01",10.4076,10.5908,10.3988,10.4425,138400.0],["2016-07-05",10.4163,10.4337,10.0673,10.0935,177300.0],["2016-07-06",10.1197,10.2244,10.0324,10.1371,177000.0],["2016-07-07",10.1284,10.3552,10.111,10.1895,144900.0],["2016-07-08",10.329,10.6431,10.2767,10.5122,210200.0],["2016-07-11",10.5559,10.678,10.4861,10.5559,152800.0],["2016-07-12",10.5559,10.7827,10.5559,10.6518,149300.0],["2016-07-13",10.7129,10.8438,10.6344,10.6518,164700.0],["2016-07-14",10.7303,11.088,10.7303,10.931,172000.0],["2016-07-15",11.0182,11.027,10.8699,10.931,116300.0],["2016-07-18",10.8438,10.9397,10.7391,10.7565,153800.0],["2016-07-19",10.7478,10.8307,10.6824,10.7827,123600.0],["2016-07-20",10.7914,10.8699,10.7347,10.7565,173300.0],["2016-07-21",10.7216,10.9135,10.5908,10.6606,145300.0],["2016-07-22",10.7216,11.2058,10.5559,11.1491,159800.0],["2016-07-25",11.1055,11.1796,10.835,10.8525,148100.0],["2016-07-26",10.9048,10.9833,10.7487,10.8176,108600.0],["2016-07-27",10.8612,10.9484,10.7565,10.8874,61500.0],["2016-07-28",10.9135,10.9223,10.774,10.8089,51700.0],["2016-07-29",10.835,10.9048,10.6693,10.8089,186500.0],["2016-08-01",10.835,11.0531,10.6518,10.774,130500.0],["2016-08-02",10.7303,10.8089,10.6082,10.6867,161700.0],["2016-08-03",10.7042,10.8612,10.6344,10.8089,298700.0],["2016-08-04",11.6027,12.4664,11.3419,12.1611,451200.0],["2016-08-05",12.2047,12.2745,11.7074,11.9517,289400.0],["2016-08-08",11.9953,11.9953,11.69,11.8208,127500.0],["2016-08-09",11.8208,11.9866,11.7074,11.9342,134400.0],["2016-08-10",11.8732,11.9395,11.6027,11.6027,87200.0],["2016-08-11",11.6027,11.6464,11.4806,11.5417,68100.0],["2016-08-12",11.5329,11.5766,11.341,11.3846,110700.0],["2016-08-15",11.3759,11.3934,11.2712,11.2887,85200.0],["2016-08-16",11.2276,11.341,11.1665,11.184,97000.0],["2016-08-17",11.2276,11.2538,11.0444,11.0968,55600.0],["2016-08-18",11.1229,11.2581,11.1055,11.2189,75300.0],["2016-08-19",11.1753,11.2974,11.1055,11.1927,110300.0],["2016-08-22",11.2014,11.3323,11.0531,11.3236,89000.0],["2016-08-23",11.341,11.4195,11.2451,11.3585,150700.0],["2016-08-24",11.3759,11.5242,11.3497,11.4283,112500.0],["2016-08-25",11.6551,11.9691,11.5155,11.5504,408700.0],["2016-08-26",11.5766,12.0825,11.5766,11.9342,164900.0],["2016-08-29",11.9081,12.1785,11.847,12.0651,150600.0],["2016-08-30",12.004,12.2745,11.9255,12.0564,188400.0],["2016-08-31",12.1262,12.1523,11.7947,11.9691,170100.0],["2016-09-01",12.004,12.1436,11.7772,11.9255,250700.0],["2016-09-02",11.9342,12.1785,11.847,12.1611,114100.0],["2016-09-06",12.1698,12.4751,12.0738,12.4402,204000.0],["2016-09-07",12.4402,12.8939,12.4053,12.8241,469500.0],["2016-09-08",12.8502,12.9986,12.7368,12.8153,153900.0],["2016-09-09",12.7543,12.7979,12.2221,12.2309,197900.0],["2016-09-12",12.2396,12.3094,12.0913,12.257,94900.0],["2016-09-13",12.1694,12.1694,11.7051,11.7664,115900.0],["2016-09-14",11.7664,11.7664,11.635,11.6788,107700.0],["2016-09-15",11.6788,11.889,11.6788,11.7927,74400.0],["2016-09-16",11.8102,11.8277,11.6262,11.7839,182800.0],["2016-09-19",11.854,11.9241,11.8102,11.889,93400.0],["2016-09-20",11.9767,12.0292,11.854,11.9329,74500.0],["2016-09-21",11.9854,12.1344,11.9591,12.0906,68100.0],["2016-09-22",12.1081,12.5987,12.0906,12.5987,114200.0],["2016-09-23",12.8528,13.2295,12.6863,12.6863,250700.0],["2016-09-26",12.59,12.5987,12.3359,12.4322,131000.0],["2016-09-27",12.3797,12.5549,12.3008,12.4498,57700.0],["2016-09-28",12.4761,12.5637,12.406,12.5199,89800.0],["2016-09-29",12.5812,12.7433,12.4673,12.5374,123800.0],["2016-09-30",12.6075,12.7301,12.5286,12.625,107700.0],["2016-10-03",12.6338,12.8616,12.3008,12.4147,97900.0],["2016-10-04",12.3446,12.5111,11.9153,12.2745,197000.0],["2016-10-05",12.3096,12.4585,12.0643,12.1168,303200.0],["2016-10-06",11.9942,11.9942,10.2805,10.9165,1247200.0],["2016-10-07",12.2483,12.4673,11.5561,11.5649,519800.0],["2016-10-10",11.6613,11.9066,11.1443,11.1531,368900.0],["2016-10-11",11.2582,11.3634,10.6362,10.6888,268100.0],["2016-10-12",11.1443,11.5561,11.0129,11.0392,260600.0],["2016-10-13",10.9078,11.0848,10.7851,10.8027,129500.0],["2016-10-14",10.8727,11.2407,10.7851,11.0655,123100.0],["2016-10-17",11.0655,11.1706,10.9122,10.9516,268700.0],["2016-10-18",11.0304,11.1093,10.7764,10.8027,58100.0],["2016-10-19",10.7326,10.9341,10.6449,10.8377,121400.0],["2016-10-20",10.7501,10.8114,10.5661,10.6537,120600.0],["2016-10-21",10.5661,10.7588,10.496,10.496,117300.0],["2016-10-24",10.6537,10.8202,10.5924,10.6187,94300.0],["2016-10-25",10.6449,10.6712,10.3208,10.3646,105700.0],["2016-10-26",10.3558,10.6449,10.3383,10.3383,135000.0],["2016-10-27",10.3383,10.5048,10.1105,10.1894,126500.0],["2016-10-28",10.1631,10.3733,10.1193,10.2332,141400.0],["2016-10-31",10.312,10.3909,10.1631,10.3295,108400.0],["2016-11-01",10.4434,10.6099,10.1543,10.2945,127000.0],["2016-11-02",10.2507,10.496,10.2069,10.3821,244200.0],["2016-11-03",10.2507,10.2507,9.9484,10.2156,284300.0],["2016-11-04",10.2156,10.3444,10.0141,10.0229,200900.0],["2016-11-07",10.1105,10.3295,9.9966,10.1631,216400.0],["2016-11-08",10.1193,10.2595,9.944,10.1368,180200.0],["2016-11-09",9.9265,11.4948,9.8564,11.3371,302700.0],["2016-11-10",11.3897,11.7927,11.3721,11.6437,374300.0],["2016-11-11",11.5561,12.3534,11.5561,12.1782,261500.0],["2016-11-14",12.3008,12.844,12.257,12.441,298700.0],["2016-11-15",12.441,12.441,12.0643,12.2833,132700.0],["2016-11-16",12.2745,12.7038,12.222,12.6425,223000.0],["2016-11-17",12.6425,13.0017,12.6162,12.8703,194000.0],["2016-11-18",12.8615,13.2567,12.7827,13.1331,284000.0],["2016-11-21",13.0893,13.2909,12.8878,13.1945,219100.0],["2016-11-22",13.1244,13.5099,13.0631,13.4924,254000.0],["2016-11-23",13.4661,13.5186,13.3609,13.4135,241000.0],["2016-11-25",13.4398,13.7377,13.3872,13.5449,202000.0],["2016-11-28",13.5011,13.5449,13.1945,13.2295,135600.0],["2016-11-29",13.2295,13.3084,13.0368,13.0631,161700.0],["2016-11-30",13.0631,13.1857,12.6338,12.6425,168000.0],["2016-12-01",12.66,13.049,12.6443,12.9404,162300.0],["2016-12-02",12.9316,13.028,12.6075,12.6075,116300.0],["2016-12-05",12.7126,12.9667,12.7126,12.844,109700.0],["2016-12-06",12.8703,13.1331,12.7214,13.1244,151800.0],["2016-12-07",13.1244,13.5362,13.0981,13.4398,122900.0],["2016-12-08",13.3171,13.9742,13.3171,13.6939,307300.0],["2016-12-09",13.7464,14.0566,13.6588,13.9041,190700.0],["2016-12-12",13.9655,14.4386,13.8998,14.0618,236900.0],["2016-12-13",14.2201,14.3863,13.798,13.8508,121000.0],["2016-12-14",13.8508,14.0135,13.6749,13.7453,105500.0],["2016-12-15",13.6837,14.0355,13.6837,13.7716,126700.0],["2016-12-16",13.8508,14.0363,13.587,13.6221,353000.0],["2016-12-19",13.7013,14.0003,13.6397,13.9211,139700.0],["2016-12-20",14.0355,14.2641,13.9123,14.2465,170600.0],["2016-12-21",14.2201,14.2729,14.0706,14.1322,86700.0],["2016-12-22",14.1586,14.1586,13.8332,13.9915,75300.0],["2016-12-23",14.053,14.053,13.842,13.9827,67900.0],["2016-12-27",14.0355,14.0706,13.6925,13.7013,68800.0],["2016-12-28",13.7453,14.0399,13.6749,13.8772,184600.0],["2016-12-29",13.8156,14.0794,13.798,13.8596,92300.0],["2016-12-30",13.8508,13.9036,13.6661,13.7804,104100.0],["2017-01-03",13.886,14.2289,13.7277,14.0618,232200.0],["2017-01-04",14.0618,14.2025,13.9563,14.141,126200.0],["2017-01-05",14.0443,14.2289,13.7189,13.886,100500.0],["2017-01-06",14.0179,14.1586,13.7013,13.8684,87600.0],["2017-01-09",13.8772,13.9695,13.543,13.7101,108500.0],["2017-01-10",13.7628,13.9299,13.7189,13.8244,71900.0],["2017-01-11",13.9387,14.0706,13.6837,13.8508,85100.0],["2017-01-12",13.6749,13.754,13.3504,13.6661,99100.0],["2017-01-13",13.7277,14.0706,13.5342,13.6573,56300.0],["2017-01-17",13.6397,13.6397,13.3055,13.3583,99000.0],["2017-01-18",13.4287,13.4726,13.0857,13.4199,65300.0],["2017-01-19",13.4287,13.6046,13.0769,13.2088,100200.0],["2017-01-20",13.1824,13.4902,13.1033,13.1209,84700.0],["2017-01-23",13.1121,13.2132,12.7955,12.9186,142400.0],["2017-01-24",12.9978,13.1209,12.7955,13.0153,296300.0],["2017-01-25",13.1736,13.3759,13.0857,13.1824,163800.0],["2017-01-26",13.1648,13.1912,12.646,12.7075,140900.0],["2017-01-27",12.69,12.8219,12.4437,12.5932,175000.0],["2017-01-30",12.6196,12.6196,12.3074,12.3558,172300.0],["2017-01-31",12.2854,12.558,12.048,12.4701,194700.0],["2017-02-01",12.5756,12.8219,12.4349,12.6372,99700.0],["2017-02-02",12.6372,12.9186,12.5053,12.5229,160300.0],["2017-02-03",12.6812,12.69,12.5053,12.6284,78000.0],["2017-02-06",12.6284,12.7163,12.4261,12.5317,93600.0],["2017-02-07",12.5141,12.5844,12.2415,12.2415,74000.0],["2017-02-08",12.2678,12.2678,11.8017,12.004,148200.0],["2017-02-09",12.0568,12.5229,12.0568,12.3734,148400.0],["2017-02-10",12.4877,12.668,12.4085,12.5756,184900.0],["2017-02-13",12.6108,13.0417,12.6108,12.9274,226900.0],["2017-02-14",12.9098,13.1868,12.8131,13.1824,169200.0],["2017-02-15",13.1648,13.2176,12.9714,13.156,161600.0],["2017-02-16",13.2088,13.2264,12.945,12.9978,82800.0],["2017-02-17",12.9978,12.9978,12.6724,12.9186,165100.0],["2017-02-21",12.9186,12.9714,12.6636,12.7691,105300.0],["2017-02-22",12.6548,13.2704,12.6548,12.9714,149300.0],["2017-02-23",12.9186,12.9978,12.7603,12.945,49900.0],["2017-02-24",12.8395,12.9978,12.8395,12.945,109400.0],["2017-02-27",12.945,12.9758,12.7779,12.9626,111300.0],["2017-02-28",12.9186,13.0505,12.7955,12.9802,224300.0],["2017-03-01",13.1824,13.587,12.9978,13.5166,250200.0],["2017-03-02",13.4638,13.587,13.3583,13.3935,197700.0],["2017-03-03",13.4726,13.543,13.2264,13.3407,156400.0],["2017-03-06",13.2792,13.3671,13.1648,13.2792,173300.0],["2017-03-07",13.2792,13.3099,13.1341,13.1824,90600.0],["2017-03-08",13.2704,13.3407,13.1121,13.1297,92900.0],["2017-03-09",13.2,13.2528,12.6284,12.646,140700.0],["2017-03-10",12.7603,12.857,12.5493,12.8043,154200.0],["2017-03-13",12.7866,12.8528,12.3804,12.3804,93200.0],["2017-03-14",12.3892,12.557,12.2744,12.4952,118100.0],["2017-03-15",12.5835,12.6012,12.3804,12.4864,256800.0],["2017-03-16",12.5394,12.5394,11.047,11.3826,898200.0],["2017-03-17",11.2678,11.3119,10.8351,10.8969,622100.0],["2017-03-20",11.0293,11.3826,10.7468,10.994,289500.0],["2017-03-21",11.0117,11.3472,10.9057,10.9234,308200.0],["2017-03-22",10.9234,10.9852,10.6496,10.8792,304500.0],["2017-03-23",10.8439,11.0823,10.8042,10.9675,189500.0],["2017-03-24",11.0117,11.3472,10.8262,10.9057,188200.0],["2017-03-27",10.7556,11.0602,10.7203,10.9145,301500.0],["2017-03-28",10.941,11.2236,10.7733,11.153,195100.0],["2017-03-29",11.153,11.2236,11.0029,11.1353,191200.0],["2017-03-30",11.1265,11.3826,11.1088,11.2413,179200.0],["2017-03-31",11.2589,11.3561,11.1795,11.2766,217100.0],["2017-04-03",11.2854,11.462,11.1618,11.2236,281900.0],["2017-04-04",11.2589,11.3914,11.1618,11.2148,185400.0],["2017-04-05",11.2854,11.3031,10.8969,10.9145,231700.0],["2017-04-06",10.9587,11.0293,10.7114,10.9499,343700.0],["2017-04-07",10.8969,11.1124,10.8439,11.0205,164700.0],["2017-04-10",11.047,11.1,10.5966,10.685,295100.0],["2017-04-11",10.7026,10.76,10.4289,10.5525,335700.0],["2017-04-12",10.4907,10.5966,10.1816,10.2258,246300.0],["2017-04-13",10.1993,10.2169,9.9608,10.0756,234700.0],["2017-04-17",10.1375,10.2611,9.9785,10.2346,177100.0],["2017-04-18",10.1375,10.239,10.058,10.1904,149500.0],["2017-04-19",10.2346,10.3759,10.1993,10.2081,173500.0],["2017-04-20",10.2434,10.4112,10.1639,10.2434,128000.0],["2017-04-21",10.2258,10.3582,10.2125,10.2434,121800.0],["2017-04-24",10.4024,10.5525,10.2169,10.2964,148000.0],["2017-04-25",10.3847,10.4818,10.3317,10.3759,114600.0],["2017-04-26",10.3406,11.0293,10.3406,10.9852,187000.0],["2017-04-27",11.0117,11.0293,10.7909,10.8792,80900.0],["2017-04-28",10.8616,10.8881,10.6717,10.685,109900.0],["2017-05-01",10.7379,10.941,10.6408,10.8174,67500.0],["2017-05-02",10.8262,10.9057,10.7203,10.7644,81600.0],["2017-05-03",10.7114,10.941,10.7026,10.7733,145000.0],["2017-05-04",11.0823,11.9124,11.0823,11.6122,310400.0],["2017-05-05",11.6563,11.6563,10.6143,10.6496,184000.0],["2017-05-08",10.6761,11.1971,10.6761,11.1441,268200.0],["2017-05-09",11.2589,11.8506,11.1706,11.4267,373700.0],["2017-05-10",11.3914,11.3914,10.9764,11.0117,273900.0],["2017-05-11",10.9057,11.3208,10.8174,11.2501,236300.0],["2017-05-12",11.2324,11.2324,10.941,11.0205,194700.0],["2017-05-15",11.0382,11.2854,10.9322,11.153,207200.0],["2017-05-16",11.1441,11.1441,10.8262,10.9322,162800.0],["2017-05-17",10.8174,10.8792,10.685,10.7997,155000.0],["2017-05-18",10.8174,10.9322,10.7556,10.8351,91200.0],["2017-05-19",10.8351,10.8969,10.7114,10.7909,136500.0],["2017-05-22",10.7997,10.8969,10.7291,10.8704,139500.0],["2017-05-23",10.8969,10.941,10.7379,10.9057,83000.0],["2017-05-24",10.8881,11.1,10.7909,10.9675,192300.0],["2017-05-25",10.9852,11.1265,10.8881,11.047,136900.0],["2017-05-26",11.0293,11.3561,10.9675,11.2766,154900.0],["2017-05-30",11.206,11.3181,10.9145,11.1,149800.0],["2017-05-31",11.1088,11.2766,10.9587,11.2501,121800.0],["2017-06-01",11.2678,11.4797,11.153,11.4797,119700.0],["2017-06-02",11.4885,11.727,11.4665,11.5503,191900.0],["2017-06-05",11.4797,11.4797,11.092,11.2589,228500.0],["2017-06-06",11.1795,11.2678,10.9234,11.2413,203500.0],["2017-06-07",11.2148,11.2148,10.9587,11.0647,107000.0],["2017-06-08",11.0647,11.6916,10.994,11.5768,192000.0],["2017-06-09",11.5945,12.4687,11.568,12.0449,306400.0],["2017-06-12",12.036,12.2303,11.9301,11.9301,207100.0],["2017-06-13",11.9123,12.0276,11.5398,11.6994,284800.0],["2017-06-14",11.6994,11.7394,11.4511,11.664,149600.0],["2017-06-15",11.6551,11.8946,11.5664,11.7615,158800.0],["2017-06-16",11.6462,11.8059,11.4156,11.7881,232800.0],["2017-06-19",11.8236,11.8236,11.4511,11.5664,181400.0],["2017-06-20",11.4866,11.6196,11.3624,11.4245,226000.0],["2017-06-21",11.4777,11.4777,11.1672,11.2116,102900.0],["2017-06-22",11.2027,11.5043,11.0963,11.4954,166300.0],["2017-06-23",11.4866,11.5487,11.3535,11.46,238000.0],["2017-06-26",11.4777,11.5487,11.3801,11.46,80200.0],["2017-06-27",11.4777,11.695,11.3446,11.3535,117300.0],["2017-06-28",11.3713,11.7083,11.3713,11.4333,126800.0],["2017-06-29",11.5309,11.6196,11.3358,11.5575,124700.0],["2017-06-30",11.6196,11.6373,11.4156,11.5487,109200.0],["2017-07-03",11.5841,11.9389,11.5841,11.7527,53900.0],["2017-07-05",11.7083,11.7225,11.318,11.3713,123300.0],["2017-07-06",11.3003,11.4156,11.1761,11.185,75400.0],["2017-07-07",11.1939,11.2914,11.0963,11.185,68300.0],["2017-07-10",11.1318,11.2648,10.9721,10.9898,98600.0],["2017-07-11",10.9455,11.1007,10.7149,10.9987,107800.0],["2017-07-12",11.0165,11.1318,10.8479,10.8568,69800.0],["2017-07-13",10.8479,10.9278,10.6794,10.6971,67200.0],["2017-07-14",10.5996,10.9011,10.5996,10.8124,137300.0],["2017-07-17",10.706,10.91,10.6617,10.8391,84200.0],["2017-07-18",10.7326,10.832,10.6173,10.777,87100.0],["2017-07-19",10.7681,10.9898,10.7681,10.8834,42600.0],["2017-07-20",10.8657,11.0076,10.8568,10.981,29300.0],["2017-07-21",11.0608,11.0608,10.8479,10.981,80800.0],["2017-07-24",11.0342,11.0342,10.7237,10.8479,49000.0],["2017-07-25",10.91,11.0608,10.8213,10.9632,41600.0],["2017-07-26",10.9721,11.0431,10.8071,10.8391,78900.0],["2017-07-27",10.8213,10.9544,10.6617,10.7947,104100.0],["2017-07-28",10.7947,10.9366,10.7858,10.8657,89300.0],["2017-07-31",10.9189,11.2293,10.6794,11.185,123200.0],["2017-08-01",11.185,11.318,10.973,11.0785,55400.0],["2017-08-02",11.0519,11.0652,10.8302,10.9189,59800.0],["2017-08-03",10.8923,11.0165,10.777,10.7947,40000.0],["2017-08-04",10.8568,11.0608,10.7592,11.0253,68800.0],["2017-08-07",11.0253,11.2293,10.9703,11.1229,163200.0],["2017-08-08",11.114,11.5664,11.114,11.3979,128000.0],["2017-08-09",11.7527,12.2414,11.6382,11.8059,267600.0],["2017-08-10",11.5132,11.5132,9.9432,9.9875,809100.0],["2017-08-11",9.9964,10.4222,9.9787,10.227,5637900.0],["2017-08-14",10.2891,10.6439,10.1206,10.4044,1368400.0],["2017-08-15",10.5197,10.635,10.2847,10.3423,679500.0],["2017-08-16",10.3601,10.4665,10.3335,10.3689,345800.0],["2017-08-17",10.3423,10.4576,9.9255,10.2536,771900.0],["2017-08-18",10.2182,10.6439,10.1827,10.5109,604300.0],["2017-08-21",10.4399,10.4399,9.9432,10.3512,374300.0],["2017-08-22",10.3246,10.4133,10.1117,10.1295,491600.0],["2017-08-23",10.0762,10.3069,9.9255,10.0053,283300.0],["2017-08-24",10.1472,10.2536,10.0762,10.1029,272700.0],["2017-08-25",10.0851,10.1916,9.9609,10.1649,404900.0],["2017-08-28",10.2536,10.2536,9.9875,10.1472,206200.0],["2017-08-29",10.0762,10.2004,10.0408,10.1916,137100.0],["2017-08-30",10.1117,10.3246,10.0851,10.2359,174000.0],["2017-08-31",10.2803,10.3423,9.9875,10.094,233500.0],["2017-09-01",10.0851,10.1782,9.9432,9.9875,147000.0],["2017-09-05",9.8456,9.8456,8.0095,8.2934,1896200.0],["2017-09-06",8.4974,9.2957,8.1337,8.8877,1411600.0],["2017-09-07",8.7103,9.003,8.1692,8.4087,1108700.0],["2017-09-08",8.3643,8.4264,7.8499,8.3111,2262100.0],["2017-09-11",9.8013,10.431,9.34,10.1029,2298300.0],["2017-09-12",9.9875,10.706,9.8634,10.6794,1139800.0],["2017-09-13",10.6705,11.5664,10.6439,11.522,767400.0],["2017-09-14",11.5042,11.5042,10.9874,11.3706,543100.0],["2017-09-15",11.3349,12.1013,11.2102,11.4686,958400.0],["2017-09-18",11.3706,11.4418,11.0498,11.1834,417600.0],["2017-09-19",11.3438,11.424,10.4527,10.5418,629100.0],["2017-09-20",10.5775,10.729,10.4705,10.524,319100.0],["2017-09-21",10.524,10.6488,10.2478,10.4705,280100.0],["2017-09-22",10.4705,10.9339,10.4705,10.9161,355900.0],["2017-09-25",10.9161,11.5131,10.9161,11.4686,776700.0],["2017-09-26",11.4418,11.4686,11.0854,11.3973,357700.0],["2017-09-27",11.522,11.7181,11.2547,11.5755,515500.0],["2017-09-28",11.522,11.7626,11.424,11.727,401100.0],["2017-09-29",11.6557,11.932,11.5488,11.7716,448000.0],["2017-10-02",11.6735,12.4844,11.5755,12.4755,1114100.0],["2017-10-03",12.3775,12.5646,12.226,12.3686,880200.0],["2017-10-04",12.3864,12.5468,12.3686,12.5201,554700.0],["2017-10-05",12.5023,12.8409,12.4978,12.7518,415400.0],["2017-10-06",12.7429,13.1795,12.7072,12.9478,459000.0],["2017-10-09",12.9211,13.0369,12.8498,12.9656,226200.0],["2017-10-10",13.0191,13.2151,12.9567,13.1082,270200.0],["2017-10-11",13.0993,13.2686,12.9745,13.1082,224600.0],["2017-10-12",13.0993,13.5449,13.0458,13.4379,696500.0],["2017-10-13",13.3666,13.6161,13.1528,13.5003,315000.0],["2017-10-16",13.4736,13.8835,13.4736,13.8122,265700.0],["2017-10-17",13.7944,14.0795,13.732,13.9013,361200.0],["2017-10-18",13.9726,14.3112,13.83,14.2221,518700.0],["2017-10-19",14.0439,14.2399,13.9334,14.1241,728100.0],["2017-10-20",14.3736,14.4805,14.0795,14.1419,220800.0],["2017-10-23",14.1419,14.2132,13.9369,14.133,241100.0],["2017-10-24",14.1775,14.3914,14.1508,14.329,376800.0],["2017-10-25",14.3379,14.6409,14.2978,14.5251,452300.0],["2017-10-26",14.5964,14.7835,14.5696,14.7746,1484600.0],["2017-10-27",14.7746,14.8281,14.4805,14.6587,361300.0],["2017-10-30",14.5785,14.7479,14.4627,14.5162,509000.0],["2017-10-31",14.5518,14.6766,14.2845,14.2934,418200.0],["2017-11-01",14.2934,14.3691,13.732,13.9013,713900.0],["2017-11-02",13.9726,14.6677,13.634,14.6587,510700.0],["2017-11-03",14.6766,14.8993,14.5251,14.73,446000.0],["2017-11-06",14.7122,15.1221,14.6587,15.0419,262600.0],["2017-11-07",15.0508,15.1043,14.7835,14.8637,284300.0],["2017-11-08",14.8815,14.9528,14.7479,14.8815,235200.0],["2017-11-09",14.7746,15.131,14.7122,15.131,233400.0],["2017-11-10",15.1489,15.4251,14.8191,15.2825,353600.0],["2017-11-13",15.3182,15.3984,15.0107,15.0776,260100.0],["2017-11-14",14.9617,15.1132,14.7746,14.9172,373600.0],["2017-11-15",14.9528,15.3271,14.9261,15.1489,210500.0],["2017-11-16",15.131,15.3054,14.8269,14.8716,490100.0],["2017-11-17",14.809,15.587,14.7107,15.587,452400.0],["2017-11-20",15.587,16.0342,15.3814,16.0074,542000.0],["2017-11-21",15.8732,16.0878,15.7212,15.7659,249900.0],["2017-11-22",15.7391,15.9179,15.5781,15.6318,217200.0],["2017-11-24",15.6854,15.6854,15.4797,15.587,111100.0],["2017-11-27",15.587,15.9,15.4574,15.6854,238600.0],["2017-11-28",15.7838,16.687,15.6944,16.6602,1258100.0],["2017-11-29",16.6691,16.7228,15.9984,16.0878,430900.0],["2017-11-30",16.222,16.5886,15.8106,16.0789,402600.0],["2017-12-01",16.4724,16.4724,15.6139,16.0968,304800.0],["2017-12-04",16.3472,16.5332,15.9805,16.1415,193700.0],["2017-12-05",16.2041,16.2041,15.8017,15.8196,194300.0],["2017-12-06",15.7927,15.9358,15.5781,15.7748,232100.0],["2017-12-07",15.8106,15.8106,15.3545,15.5513,245500.0],["2017-12-08",15.6049,15.6854,15.444,15.6228,95300.0],["2017-12-11",15.6854,15.6854,15.2919,15.5602,113500.0],["2017-12-12",15.6228,15.9358,15.4556,15.7659,162300.0],["2017-12-13",15.748,16.0073,15.3545,15.3814,260300.0],["2017-12-14",15.4708,15.5244,15.0058,15.0237,333600.0],["2017-12-15",15.0773,15.8911,15.0773,15.6586,977800.0],["2017-12-18",15.8464,15.9447,15.2562,15.4529,302700.0],["2017-12-19",15.4529,15.6675,15.0952,15.1846,299200.0],["2017-12-20",15.3366,15.4261,14.9611,15.1399,139000.0],["2017-12-21",15.1757,15.2428,14.9968,15.0773,132900.0],["2017-12-22",15.0773,15.0952,14.9163,15.0326,204800.0],["2017-12-26",15.0863,15.4976,15.0863,15.4529,98800.0],["2017-12-27",15.444,15.8374,15.444,15.7391,145000.0],["2017-12-28",15.7122,15.9716,15.7122,15.9537,129700.0],["2017-12-29",16.0073,16.2399,15.9447,16.1147,169400.0],["2018-01-02",16.1325,16.2667,15.6631,15.8196,168500.0],["2018-01-03",15.7301,16.0252,15.6586,15.7838,251700.0],["2018-01-04",15.7659,15.917,15.6407,15.8643,145100.0],["2018-01-05",15.8643,16.1057,15.757,16.0699,149800.0],["2018-01-08",16.0789,16.0789,15.2472,15.6049,323700.0],["2018-01-09",15.6586,15.8017,15.3456,15.3456,104300.0],["2018-01-10",15.4797,16.0342,15.3993,15.909,254800.0],["2018-01-11",15.8911,16.1236,15.7212,16.0074,166500.0],["2018-01-12",15.9805,16.3382,15.7212,16.213,571500.0],["2018-01-16",16.3203,16.8032,16.2935,16.4545,337600.0],["2018-01-17",16.5529,16.9284,16.2756,16.8301,392000.0],["2018-01-18",16.7675,17.1252,16.526,16.9463,627800.0],["2018-01-19",16.9284,17.1252,16.7943,16.9374,132100.0],["2018-01-22",16.2935,16.678,15.7212,15.7301,510100.0],["2018-01-23",15.7659,15.8822,15.4726,15.7301,174800.0],["2018-01-24",15.8017,15.8017,15.2741,15.5066,142500.0],["2018-01-25",15.5423,15.7301,15.3814,15.6675,116400.0],["2018-01-26",15.6675,15.6944,14.7375,15.0147,407300.0],["2018-01-29",15.0326,15.3545,14.9163,15.2204,135500.0],["2018-01-30",15.122,15.4082,15.0773,15.2472,115400.0],["2018-01-31",15.2562,15.435,15.1399,15.2293,173200.0],["2018-02-01",15.2383,15.4708,15.1489,15.4529,94900.0],["2018-02-02",15.4171,15.6586,15.3366,15.6139,123000.0],["2018-02-05",15.3903,15.6407,15.1399,15.1399,164200.0],["2018-02-06",14.9074,15.444,14.8269,15.283,255100.0],["2018-02-07",15.283,15.4529,15.0684,15.2204,119400.0],["2018-02-08",15.1936,15.1936,14.8716,14.8806,163600.0],["2018-02-09",15.0237,15.3366,14.7643,15.2562,154500.0],["2018-02-12",15.3903,15.3903,14.5855,14.6212,179000.0],["2018-02-13",14.5139,14.6212,14.1562,14.5855,509800.0],["2018-02-14",14.5586,15.2025,14.5586,15.1131,119900.0],["2018-02-15",15.122,15.3814,15.0773,15.1131,135400.0],["2018-02-16",15.0415,15.3814,14.9879,15.0147,103400.0],["2018-02-20",14.9521,15.1131,14.6749,14.8448,103000.0],["2018-02-21",14.8895,15.5602,14.8895,15.3545,256200.0],["2018-02-22",15.3724,15.5253,15.0773,15.1578,155600.0],["2018-02-23",15.1936,15.3724,15.0415,15.1846,132000.0],["2018-02-26",15.2025,15.359,15.131,15.2204,95300.0],["2018-02-27",15.2204,15.6318,15.131,15.2025,118000.0],["2018-02-28",15.2651,15.2651,14.8716,14.9163,145600.0],["2018-03-01",14.9611,15.0505,14.7912,14.9968,177300.0],["2018-03-02",14.8716,14.9789,14.6391,14.7554,123900.0],["2018-03-05",14.7464,15.4708,14.6928,15.4261,466300.0],["2018-03-06",15.4171,15.435,15.0505,15.3009,159300.0],["2018-03-07",15.1846,15.6049,15.1846,15.4529,287700.0],["2018-03-08",15.6675,16.3651,15.2517,15.7391,466100.0],["2018-03-09",15.9179,15.9805,15.511,15.6944,312400.0],["2018-03-12",15.757,15.7927,15.5423,15.6228,141500.0],["2018-03-13",15.7033,15.7212,15.3724,15.4261,169200.0],["2018-03-14",15.4351,15.4889,15.1838,15.3543,197500.0],["2018-03-15",15.4261,15.6773,15.2735,15.6325,159600.0],["2018-03-16",15.6056,15.8389,15.3722,15.5427,390800.0],["2018-03-19",15.4979,15.6145,15.2735,15.3992,374200.0],["2018-03-20",15.3543,15.4665,15.2376,15.2825,217700.0],["2018-03-21",15.2556,15.3453,14.9505,14.9953,176100.0],["2018-03-22",14.8517,14.8876,14.4838,14.5018,255100.0],["2018-03-23",14.5018,14.5018,14.0979,14.0979,208200.0],["2018-03-26",14.2595,14.5646,13.8287,14.0172,167900.0],["2018-03-27",14.1069,14.3591,13.7749,13.8467,145300.0],["2018-03-28",14.0351,14.1069,13.721,13.7659,277900.0],["2018-03-29",13.8198,14.0683,13.5954,13.6044,224200.0],["2018-04-02",13.5505,13.7022,13.4159,13.5236,257000.0],["2018-04-03",13.5416,13.6941,13.4608,13.6223,181200.0],["2018-04-04",13.4877,14.753,13.4608,14.6723,493100.0],["2018-04-05",14.753,14.753,14.1563,14.4031,347700.0],["2018-04-06",14.2505,14.6543,14.2505,14.3941,269400.0],["2018-04-09",14.412,14.412,14.2415,14.3492,224600.0],["2018-04-10",14.4748,14.6454,14.2954,14.4479,202900.0],["2018-04-11",14.2774,14.439,14.2146,14.421,214400.0],["2018-04-12",14.5377,14.5377,14.1922,14.2954,194600.0],["2018-04-13",14.3582,14.5197,14.0262,14.2415,206200.0],["2018-04-16",14.3492,14.6454,14.2684,14.5377,130600.0],["2018-04-17",14.5915,14.6274,14.4031,14.5377,171500.0],["2018-04-18",14.6005,14.7351,14.4479,14.5197,129200.0],["2018-04-19",14.5466,14.753,14.5377,14.6902,155200.0],["2018-04-20",14.6454,14.8697,14.6184,14.7082,107900.0],["2018-04-23",14.762,14.7889,14.3313,14.6633,101700.0],["2018-04-24",14.6723,14.78,14.439,14.5107,172600.0],["2018-04-25",14.5197,14.6364,14.3313,14.421,251700.0],["2018-04-26",14.4479,14.4928,14.0441,14.08,170000.0],["2018-04-27",14.0172,14.2137,13.8377,14.0172,131100.0],["2018-04-30",14.0979,14.2326,14.0351,14.089,102800.0],["2018-05-01",14.1069,14.1338,13.8601,14.0441,165200.0],["2018-05-02",14.0262,14.0262,13.5326,13.7928,238600.0],["2018-05-03",13.7659,13.9095,13.5236,13.6403,151800.0],["2018-05-04",13.5595,13.8467,13.4518,13.6313,137800.0],["2018-05-07",13.6672,13.7928,13.4608,13.5595,229100.0],["2018-05-08",13.7569,14.8248,13.7569,14.439,547900.0],["2018-05-09",14.5197,14.6902,14.4031,14.6095,527100.0],["2018-05-10",14.6184,14.8607,14.4659,14.8428,204200.0],["2018-05-11",14.8069,15.3722,14.8069,15.2915,222100.0],["2018-05-14",15.2735,15.4171,14.7844,14.8517,159400.0],["2018-05-15",14.9684,15.4261,14.9505,15.2915,193000.0],["2018-05-16",15.2825,15.6504,15.1972,15.4799,151800.0],["2018-05-17",15.5607,15.8209,15.4799,15.7222,153900.0],["2018-05-18",15.7671,15.8748,15.6594,15.7132,97800.0],["2018-05-21",15.812,16.0453,15.7761,15.9825,182400.0],["2018-05-22",15.9555,16.0273,15.812,15.8748,132000.0],["2018-05-23",15.8389,16.144,15.7671,16.0991,178400.0],["2018-05-24",16.0812,16.0812,15.6235,15.9017,160800.0],["2018-05-25",15.9376,15.9376,15.6863,15.8568,100500.0],["2018-05-29",15.8299,15.9286,15.1838,15.2735,168800.0],["2018-05-30",15.3902,15.6325,15.3722,15.4709,96000.0],["2018-05-31",15.4171,15.4171,14.8159,15.1479,225400.0],["2018-06-01",15.3004,15.3184,15.1299,15.2017,116800.0],["2018-06-04",15.2466,15.2735,14.9864,15.2107,302500.0],["2018-06-05",15.2197,15.2735,15.121,15.1748,229900.0],["2018-06-06",15.1658,15.2376,15.0043,15.0851,407900.0],["2018-06-07",15.1569,15.5248,14.9774,15.2287,549000.0],["2018-06-08",15.1928,15.7043,15.1928,15.6325,206600.0],["2018-06-11",15.5607,15.6325,15.3453,15.4351,142700.0],["2018-06-12",15.4709,15.4709,15.1479,15.2017,142700.0],["2018-06-13",15.1658,15.3453,14.9325,15.0043,120900.0],["2018-06-14",14.9683,14.9683,14.599,14.8062,133300.0],["2018-06-15",14.7611,14.8242,14.491,14.536,261800.0],["2018-06-18",14.518,14.554,14.2568,14.4369,205100.0],["2018-06-19",14.3018,14.6801,14.2748,14.6531,164100.0],["2018-06-20",14.6621,14.8242,14.536,14.8242,135000.0],["2018-06-21",14.8332,14.9142,14.6396,14.8602,202100.0],["2018-06-22",14.9413,15.1844,14.8152,14.9683,730900.0],["2018-06-25",14.9773,15.2205,14.8287,15.1934,131200.0],["2018-06-26",15.1934,15.6618,15.0854,15.5717,173900.0],["2018-06-27",15.5627,15.5627,15.0493,15.0583,117400.0],["2018-06-28",15.1034,15.3195,15.0133,15.0944,88800.0],["2018-06-29",15.1304,15.1664,14.9773,15.0133,79700.0],["2018-07-02",14.9683,15.1394,14.9052,15.1214,56200.0],["2018-07-03",15.1484,15.2745,14.9683,15.0583,61200.0],["2018-07-05",15.1214,15.1214,14.8872,14.9773,66900.0],["2018-07-06",14.9593,15.1664,14.8107,14.9773,76500.0],["2018-07-09",15.0493,15.3375,15.0313,15.1124,76100.0],["2018-07-10",15.1574,15.1844,14.9052,14.9773,57800.0],["2018-07-11",15.0133,15.0854,14.8602,15.0133,69600.0],["2018-07-12",15.1034,15.1754,14.7521,15.0944,132200.0],["2018-07-13",15.1034,15.2114,15.0133,15.1484,50600.0],["2018-07-16",15.1574,15.2925,15.1169,15.2925,54200.0],["2018-07-17",15.3015,15.4996,15.2745,15.3105,72500.0],["2018-07-18",15.3465,15.3601,15.0223,15.0854,83200.0],["2018-07-19",15.0313,15.2024,14.9863,15.1484,109400.0],["2018-07-20",15.1844,15.4456,14.9773,15.3916,129000.0],["2018-07-23",15.3736,15.4276,15.2205,15.4276,69400.0],["2018-07-24",15.5087,15.6077,15.4141,15.5447,88800.0],["2018-07-25",15.5447,15.5447,15.3465,15.4816,73900.0],["2018-07-26",15.5267,16.1211,15.4546,15.7248,146000.0],["2018-07-27",15.7428,15.9319,15.3736,15.6257,104900.0],["2018-07-30",15.6257,15.8869,15.4366,15.4636,114300.0],["2018-07-31",15.4816,15.5447,15.1844,15.4636,114400.0],["2018-08-01",15.4636,15.5177,14.8872,14.9593,129500.0],["2018-08-02",14.9773,15.2925,14.9773,15.1934,154000.0],["2018-08-03",13.8065,13.9236,12.8248,13.5183,560400.0],["2018-08-06",12.5636,13.5633,12.5636,13.5633,332900.0],["2018-08-07",13.5003,13.6534,13.3697,13.5093,274000.0],["2018-08-08",13.4733,13.5093,12.8788,12.9059,169600.0],["2018-08-09",12.9419,13.149,12.8698,12.8969,251900.0],["2018-08-10",12.9869,13.2121,12.8068,13.1851,190500.0],["2018-08-13",13.1851,13.5543,13.041,13.5183,172400.0],["2018-08-14",13.9776,14.491,13.8335,14.4099,315500.0],["2018-08-15",14.3469,14.4819,14.0587,14.1487,151500.0],["2018-08-16",14.1037,14.4369,14.0226,14.1127,162600.0],["2018-08-17",14.0587,14.1937,13.9056,13.9506,169900.0],["2018-08-20",13.9146,14.0857,13.8245,13.9596,79000.0],["2018-08-21",13.9146,13.9686,13.4913,13.5363,175200.0],["2018-08-22",13.4913,13.6624,13.2121,13.2571,217100.0],["2018-08-23",13.2841,13.5183,13.068,13.4462,304400.0],["2018-08-24",13.6264,13.9326,13.4462,13.5003,143400.0],["2018-08-27",13.5543,13.7524,13.2481,13.2931,139000.0],["2018-08-28",13.2841,13.3832,13.158,13.2751,132500.0],["2018-08-29",13.2391,13.3382,13.077,13.086,93700.0],["2018-08-30",13.068,13.122,12.9869,13.059,66600.0],["2018-08-31",12.9779,13.2121,12.9275,13.1941,155300.0],["2018-09-04",13.131,13.6083,13.122,13.5813,201200.0],["2018-09-05",13.5093,13.6624,13.5093,13.6264,82200.0],["2018-09-06",13.6714,14.0406,13.6444,13.6804,176300.0],["2018-09-07",13.6444,13.8875,13.6174,13.8065,181000.0],["2018-09-10",13.7524,13.7524,13.2868,13.5813,147800.0],["2018-09-11",13.4733,13.7975,13.4733,13.6264,123500.0],["2018-09-12",13.5723,13.5993,13.2841,13.2931,171900.0],["2018-09-13",13.3564,14.2879,13.3564,14.2698,207800.0],["2018-09-14",14.2426,14.2426,13.8131,14.0799,243900.0],["2018-09-17",14.0527,14.1793,13.9261,14.0889,180000.0],["2018-09-18",14.107,14.116,13.8719,13.8719,88000.0],["2018-09-19",13.8357,14.1974,13.8357,14.1341,147900.0],["2018-09-20",14.2155,14.2155,14.0347,14.0708,439000.0],["2018-09-21",14.0437,14.2969,14.0437,14.1884,188300.0],["2018-09-24",14.1522,14.2381,13.7724,13.8809,52100.0],["2018-09-25",13.8719,13.9623,13.7905,13.8538,62800.0],["2018-09-26",13.8176,13.8357,13.691,13.7543,45700.0],["2018-09-27",13.7362,13.7995,13.4288,13.5102,132900.0],["2018-09-28",13.4378,13.5282,13.361,13.4016,161100.0],["2018-10-01",13.4921,13.8176,13.3022,13.3203,142000.0],["2018-10-02",13.2389,13.4649,13.0128,13.1937,122400.0],["2018-10-03",13.2117,13.2172,12.9043,12.9495,268700.0],["2018-10-04",12.8952,13.0218,12.6692,12.8862,264800.0],["2018-10-05",12.8681,13.3926,12.8681,13.2841,738800.0],["2018-10-08",13.266,13.3022,13.049,13.0671,112700.0],["2018-10-09",13.0038,13.2931,12.9133,13.2117,165400.0],["2018-10-10",13.0942,13.1394,12.7958,12.7958,231600.0],["2018-10-11",12.6692,12.7596,12.3527,12.3617,177700.0],["2018-10-12",12.2984,12.4702,11.6202,11.9819,304200.0],["2018-10-15",11.7197,12.1085,11.7197,11.8824,141400.0],["2018-10-16",11.8915,12.2532,11.7016,12.208,220900.0],["2018-10-17",12.1447,12.3074,11.792,12.1085,90100.0],["2018-10-18",12.0181,12.208,11.8463,12.0362,116700.0],["2018-10-19",12.0362,12.2984,12.0362,12.0362,89000.0],["2018-10-22",11.9819,12.5064,11.9819,12.217,138800.0],["2018-10-23",12.0723,12.3255,11.9819,12.208,147800.0],["2018-10-24",12.1085,12.217,11.8643,11.8643,143900.0],["2018-10-25",11.9096,12.1899,11.8643,12.0904,154900.0],["2018-10-26",12.0181,12.5426,12.0181,12.4702,105300.0],["2018-10-29",12.5968,12.7053,12.4521,12.5154,73700.0],["2018-10-30",12.5154,12.7506,12.3798,12.7415,133200.0],["2018-10-31",12.8229,12.8591,12.6059,12.624,128400.0],["2018-11-01",13.2479,14.0799,12.8681,13.6006,259200.0],["2018-11-02",13.8086,14.8395,13.7453,14.7852,485100.0],["2018-11-05",14.8123,15.1108,14.4235,14.4958,194000.0],["2018-11-06",14.6586,15.0882,14.5863,14.9751,158500.0],["2018-11-07",15.0384,15.0384,14.3692,14.6948,249300.0],["2018-11-08",14.9209,15.3323,14.8937,15.2464,151400.0],["2018-11-09",15.1921,15.3007,14.5772,14.6948,150800.0],["2018-11-12",14.6044,15.0475,14.3783,14.7219,339700.0],["2018-11-13",14.7219,15.0294,14.5863,14.6044,335000.0],["2018-11-14",14.7852,14.7852,14.116,14.315,209400.0],["2018-11-15",14.1974,14.5727,14.098,14.5411,72000.0],["2018-11-16",14.4325,14.523,14.107,14.3331,110200.0],["2018-11-19",14.3059,14.6134,14.2879,14.5772,80200.0],["2018-11-20",14.4778,14.532,14.324,14.3873,123100.0],["2018-11-21",14.4325,14.8033,14.3964,14.6315,144200.0],["2018-11-23",14.5591,14.8214,14.5501,14.6496,34100.0],["2018-11-26",14.7129,14.9028,14.4579,14.6134,179400.0],["2018-11-27",14.6134,14.8214,14.3602,14.3692,78200.0],["2018-11-28",14.4325,14.6315,14.1884,14.6044,109500.0],["2018-11-29",14.5049,14.5411,14.3421,14.5049,312300.0],["2018-11-30",14.4235,14.5772,14.4235,14.5139,174300.0],["2018-12-03",14.5411,14.5411,14.098,14.2065,154200.0],["2018-12-04",14.1522,14.1522,13.4197,13.5192,128300.0],["2018-12-06",13.4016,14.0799,13.4016,14.0708,266500.0],["2018-12-07",14.0708,14.2426,13.5554,13.6639,185700.0],["2018-12-10",13.7814,13.7814,13.1394,13.4107,155800.0],["2018-12-11",13.7362,13.8448,13.3836,13.3836,106800.0],["2018-12-12",13.5192,13.6277,13.3474,13.4016,108300.0],["2018-12-13",13.3835,13.5015,13.1111,13.2745,94400.0],["2018-12-14",13.1928,13.3472,13.1656,13.1837,122800.0],["2018-12-17",13.1202,13.6377,13.1066,13.3835,127700.0],["2018-12-18",13.447,13.783,13.4334,13.6196,186200.0],["2018-12-19",13.6559,13.7285,13.3108,13.3744,146100.0],["2018-12-20",13.3744,13.6468,13.329,13.5288,101600.0],["2018-12-21",13.5469,13.8012,13.0566,13.102,235600.0],["2018-12-24",13.0203,13.1656,12.7116,12.7661,83400.0],["2018-12-26",12.8478,13.0566,12.5936,13.0294,105400.0],["2018-12-27",12.8478,13.1202,12.7751,13.102,66400.0],["2018-12-28",13.1474,13.5015,13.0893,13.329,77600.0],["2018-12-31",13.3472,13.4243,13.1293,13.3653,64500.0],["2019-01-02",13.2564,13.6286,13.1792,13.5742,118400.0],["2019-01-03",13.5469,13.5469,13.1565,13.2291,89800.0],["2019-01-04",13.5378,13.7376,13.4652,13.6196,84200.0],["2019-01-07",13.6105,13.7194,13.4561,13.5015,112800.0],["2019-01-08",13.6105,13.6196,13.3517,13.6196,85400.0],["2019-01-09",13.6196,13.9464,13.5197,13.6196,223100.0],["2019-01-10",13.5378,13.7013,13.438,13.5197,68200.0],["2019-01-11",13.4924,13.4924,13.2564,13.3472,108400.0],["2019-01-14",13.2836,13.4107,13.2019,13.329,53300.0],["2019-01-15",13.3199,13.3653,13.1565,13.3018,41100.0],["2019-01-16",13.329,13.6014,13.329,13.6014,58400.0],["2019-01-17",13.5923,13.674,13.4289,13.5742,59600.0],["2019-01-18",13.6196,13.7194,13.4652,13.7013,92100.0],["2019-01-22",13.665,13.7467,13.4561,13.5742,70000.0],["2019-01-23",13.5651,13.6559,13.447,13.6105,48900.0],["2019-01-24",13.6196,13.6196,13.3562,13.4107,52200.0],["2019-01-25",13.5015,13.5651,13.3108,13.3472,67000.0],["2019-01-28",13.2836,13.4198,13.1656,13.2473,39700.0],["2019-01-29",13.2382,13.2845,13.1293,13.1837,49400.0],["2019-01-30",13.2654,13.2972,13.1302,13.2382,67100.0],["2019-01-31",13.2201,13.2927,13.0657,13.1837,114600.0],["2019-02-01",13.2654,13.6196,13.1656,13.6014,156400.0],["2019-02-04",13.5923,13.7013,13.3381,13.5923,80300.0],["2019-02-05",13.6286,13.6559,13.4107,13.5015,79100.0],["2019-02-06",13.4743,13.6286,13.2382,13.4107,172800.0],["2019-02-07",13.4016,13.5832,13.1747,13.3835,50000.0],["2019-02-08",13.2019,13.447,13.1383,13.4016,87800.0],["2019-02-11",13.4743,13.7285,13.2745,13.665,245300.0],["2019-02-12",13.7104,13.7739,13.4198,13.5015,140300.0],["2019-02-13",13.4652,13.5742,13.3381,13.4016,61000.0],["2019-02-14",13.3472,13.3472,13.1383,13.1656,68300.0],["2019-02-15",13.2655,13.5197,13.2201,13.4016,92500.0],["2019-02-19",13.3926,13.901,13.3926,13.8738,96000.0],["2019-02-20",13.7104,13.9737,13.4652,13.6014,128800.0],["2019-02-21",13.6196,13.8102,13.556,13.6196,94900.0],["2019-02-22",13.6196,13.665,13.4924,13.6105,78300.0],["2019-02-25",13.6377,13.7558,13.5469,13.5469,138500.0],["2019-02-26",13.4652,13.5923,13.4289,13.4743,53100.0],["2019-02-27",13.4107,13.7285,13.4107,13.6831,95100.0],["2019-02-28",13.6196,13.7013,13.5015,13.5469,96800.0],["2019-03-01",13.8375,13.8375,13.1474,13.5106,138300.0],["2019-03-04",13.2201,13.8466,13.1837,13.7285,300300.0],["2019-03-05",13.674,13.8012,13.4743,13.7648,148100.0],["2019-03-06",13.783,13.783,13.3381,13.4198,221600.0],["2019-03-07",13.2927,13.3926,12.8296,12.8387,162700.0],["2019-03-08",12.7751,12.8932,12.5391,12.6662,203600.0],["2019-03-11",12.9113,13.0566,12.5754,12.7207,422800.0],["2019-03-12",12.7388,13.2927,12.7388,12.9931,198800.0],["2019-03-13",13.0021,13.3426,13.0021,13.1565,83400.0],["2019-03-14",13.2477,13.4574,13.234,13.43,96100.0],["2019-03-15",13.43,13.8494,13.43,13.7035,299100.0],["2019-03-18",13.6215,13.9132,13.6096,13.8038,71800.0],["2019-03-19",13.7947,13.8677,13.4665,13.5394,124200.0],["2019-03-20",13.5394,13.5577,13.3115,13.3115,73900.0],["2019-03-21",13.2294,13.4756,13.2203,13.2568,91500.0],["2019-03-22",13.2659,13.3388,13.0653,13.2112,117400.0],["2019-03-25",13.1747,13.7582,13.1747,13.4391,262500.0],["2019-03-26",13.4938,13.5303,13.2112,13.348,114700.0],["2019-03-27",13.3115,13.6397,13.3115,13.5121,159900.0],["2019-03-28",13.5121,13.6124,13.2933,13.4027,94300.0],["2019-03-29",13.503,13.5212,13.2112,13.3115,217300.0],["2019-04-01",13.3206,13.4391,13.1838,13.4027,237300.0],["2019-04-02",13.43,13.5212,13.275,13.3935,216200.0],["2019-04-03",13.4847,13.4847,13.193,13.275,182700.0],["2019-04-04",13.275,13.503,13.1291,13.3662,82500.0],["2019-04-05",13.3662,13.5759,13.2294,13.4118,222200.0],["2019-04-08",13.3753,13.4391,13.1383,13.2386,97700.0],["2019-04-09",13.1747,13.3935,12.7189,13.2841,151400.0],["2019-04-10",13.1656,13.2386,13.12,13.193,112000.0],["2019-04-11",13.275,13.275,13.0927,13.1565,111000.0],["2019-04-12",13.2203,13.2249,12.965,13.0106,86300.0],["2019-04-15",13.0836,13.0836,12.8921,12.9103,80700.0],["2019-04-16",12.965,13.2294,12.9194,13.1383,101600.0],["2019-04-17",13.0927,13.1291,12.7827,12.8191,77500.0],["2019-04-18",12.8465,13.2112,12.8465,13.0288,120600.0],["2019-04-22",12.8465,12.9833,12.4089,12.4545,120900.0],["2019-04-23",12.4453,12.5912,12.345,12.4453,166500.0],["2019-04-24",12.3997,12.4544,12.2812,12.2903,99500.0],["2019-04-25",12.2539,12.3177,12.0533,12.2265,139800.0],["2019-04-26",12.2083,12.3268,12.0898,12.1171,109500.0],["2019-04-29",12.0989,12.5183,12.0989,12.3906,139500.0],["2019-04-30",12.3906,12.4727,12.1353,12.4362,209500.0],["2019-05-01",12.5,12.5456,12.3724,12.3724,213400.0],["2019-05-02",12.3542,12.5183,12.3542,12.4453,224400.0],["2019-05-03",12.5274,12.5365,12.2265,12.2448,154300.0],["2019-05-06",12.0624,12.5092,12.0624,12.4636,315300.0],["2019-05-07",12.5365,13.1474,12.5365,12.7644,242700.0],["2019-05-08",12.7189,13.0197,12.6915,12.9833,378400.0],["2019-05-09",12.81,13.4118,12.81,13.0744,366100.0],["2019-05-10",13.0653,13.43,13.0653,13.43,213900.0],["2019-05-13",13.4483,13.5759,13.3297,13.4665,289500.0],["2019-05-14",13.4118,14.0044,13.4118,13.8221,298400.0],["2019-05-15",14.1138,14.6335,13.8585,14.1321,309500.0],["2019-05-16",14.2232,14.6335,14.1503,14.4056,207600.0],["2019-05-17",14.3965,14.6426,14.1776,14.2506,206900.0],["2019-05-20",14.1777,14.2962,13.8996,13.9497,135100.0],["2019-05-21",14.0409,14.0682,13.8677,13.9771,127300.0],["2019-05-22",14.0135,14.1047,13.9224,14.0318,102900.0],["2019-05-23",14.0227,14.0227,13.658,13.9224,142500.0],["2019-05-24",13.9679,14.0865,13.9041,14.0135,88400.0],["2019-05-28",14.0682,14.0865,13.9315,13.9588,108300.0],["2019-05-29",13.8312,13.9771,13.6306,13.7218,99300.0],["2019-05-30",13.7218,13.7856,13.348,13.3935,153200.0],["2019-05-31",13.2477,13.3844,13.2066,13.3388,133200.0],["2019-06-03",13.2933,13.5941,13.2568,13.5941,199500.0],["2019-06-04",13.6671,14.05,13.6078,14.0409,198700.0],["2019-06-05",14.0865,14.1229,13.8677,14.0956,114600.0],["2019-06-06",14.05,14.2597,13.9224,14.1503,132400.0],["2019-06-07",14.1868,14.2871,14.0774,14.0956,103600.0],["2019-06-10",14.0865,14.3509,14.0865,14.2688,116300.0],["2019-06-11",14.2962,14.3965,13.9497,14.1047,115400.0],["2019-06-12",14.0774,14.3418,14.0454,14.2232,94500.0],["2019-06-13",14.3056,14.3331,14.1775,14.269,107800.0],["2019-06-14",14.3239,14.3239,14.1409,14.1958,114600.0],["2019-06-17",14.1775,14.2965,13.8663,13.9578,138800.0],["2019-06-18",14.0127,14.1317,13.7107,13.7931,101800.0],["2019-06-19",13.8297,13.9304,13.7839,13.7931,87700.0],["2019-06-20",13.8205,13.9304,13.6603,13.7473,147100.0],["2019-06-21",13.6832,13.8571,13.6832,13.6924,253100.0],["2019-06-24",13.729,13.848,13.4453,13.491,149000.0],["2019-06-25",13.5002,13.8754,13.4819,13.7748,132700.0],["2019-06-26",13.7656,13.8846,13.4636,13.4727,104000.0],["2019-06-27",13.4636,13.8663,13.4453,13.8571,172900.0],["2019-06-28",13.8754,14.2232,13.8388,14.1043,1085100.0],["2019-07-01",14.1958,14.388,14.1134,14.3148,130600.0],["2019-07-02",14.7358,14.809,14.3605,14.4887,276400.0],["2019-07-03",14.5527,14.7816,14.5527,14.6717,104800.0],["2019-07-05",14.7083,14.7999,14.5527,14.7816,72300.0],["2019-07-08",14.7175,14.9921,14.6854,14.7632,54100.0],["2019-07-09",14.6809,14.7449,14.5802,14.6809,94500.0],["2019-07-10",14.6809,14.7541,14.6168,14.6443,87000.0],["2019-07-11",14.6076,14.7724,14.5527,14.7175,90500.0],["2019-07-12",14.7083,14.7541,14.6076,14.6809,94200.0],["2019-07-15",14.6717,14.6717,14.4978,14.5985,75400.0],["2019-07-16",14.0585,14.3422,13.6649,14.2049,411800.0],["2019-07-17",14.1592,14.1592,13.7473,13.9944,291400.0],["2019-07-18",13.9944,14.0219,12.8046,12.8503,332900.0],["2019-07-19",12.7497,12.9876,12.2829,12.8869,325700.0],["2019-07-22",12.768,12.8778,12.5089,12.5666,133000.0],["2019-07-23",12.5666,12.6764,12.3561,12.6398,147400.0],["2019-07-24",12.6307,12.7314,12.4202,12.713,186600.0],["2019-07-25",12.6764,12.8046,12.3652,12.3836,128500.0],["2019-07-26",12.4202,12.4476,12.2737,12.3744,133900.0],["2019-07-29",12.3652,12.5025,12.1547,12.1913,179600.0],["2019-07-30",12.2005,12.3652,12.1135,12.2371,164700.0],["2019-07-31",12.3103,12.6215,12.3012,12.3012,205900.0],["2019-08-01",12.3012,12.3652,12.0907,12.2463,220900.0],["2019-08-02",13.729,13.7381,12.4751,12.7314,225300.0],["2019-08-05",12.4934,12.5666,12.0861,12.1639,118900.0],["2019-08-06",12.1639,12.6856,12.1639,12.6124,169400.0],["2019-08-07",12.4842,12.9876,12.3744,12.8686,167200.0],["2019-08-08",12.9693,13.3354,12.9693,13.2531,195200.0],["2019-08-09",13.2897,13.5368,13.2439,13.427,148200.0],["2019-08-12",13.372,13.5093,13.1798,13.2027,43900.0],["2019-08-13",13.1158,13.4178,13.0709,13.2622,93500.0],["2019-08-14",13.0609,13.1798,12.8412,12.8961,95000.0],["2019-08-15",12.8778,13.0059,12.832,12.8686,33400.0],["2019-08-16",12.9327,13.2622,12.8961,13.2164,56800.0],["2019-08-19",13.3446,13.4773,13.2073,13.2256,163800.0],["2019-08-20",13.2531,13.5276,13.0288,13.1615,160900.0],["2019-08-21",13.2439,13.3812,13.2256,13.3354,121000.0],["2019-08-22",13.4178,13.5276,13.3583,13.3995,143100.0],["2019-08-23",13.3537,13.4819,13.0563,13.0883,86900.0],["2019-08-26",13.1432,13.2164,12.9968,13.2164,95100.0],["2019-08-27",13.308,13.3629,12.9144,12.9602,100000.0],["2019-08-28",13.0151,13.0151,12.1364,12.2005,291000.0],["2019-08-29",12.1913,12.5758,12.0907,12.3927,403400.0],["2019-08-30",12.411,12.4934,11.7886,11.9991,228200.0],["2019-09-03",12.0724,13.0133,12.0724,12.8229,475300.0],["2019-09-04",12.9327,13.0105,12.7588,12.9053,84700.0],["2019-09-05",13.0151,13.3354,12.9419,12.951,75000.0],["2019-09-06",12.9876,13.0334,12.7405,12.7497,58100.0],["2019-09-09",12.8229,13.0151,12.7771,12.9327,102300.0],["2019-09-10",12.951,13.4086,12.951,13.1524,415900.0],["2019-09-11",13.2439,13.7198,13.2439,13.6832,114600.0],["2019-09-12",13.61,14.1134,13.491,13.9578,277400.0],["2019-09-13",14.0497,14.0865,13.5259,13.82,299400.0],["2019-09-16",13.7097,14.1324,13.7097,13.9394,103400.0],["2019-09-17",13.8659,13.9854,13.7097,13.8016,89000.0],["2019-09-18",13.7465,13.8659,13.5903,13.6638,93000.0],["2019-09-19",13.6362,13.8521,13.5535,13.5627,84200.0],["2019-09-20",13.5443,13.6638,13.333,13.48,204000.0],["2019-09-23",13.3238,13.627,13.3238,13.4984,168200.0],["2019-09-24",13.5167,13.9119,13.5167,13.8016,186200.0],["2019-09-25",13.7465,13.8843,13.6638,13.8751,161900.0],["2019-09-26",13.8292,13.8843,13.7373,13.7832,102100.0],["2019-09-27",13.82,13.8751,13.6086,13.6546,97900.0],["2019-09-30",13.673,13.8567,13.6454,13.7373,194800.0],["2019-10-01",13.7373,13.9302,13.1951,13.2319,133300.0],["2019-10-02",13.1492,13.4157,12.8276,12.8919,236900.0],["2019-10-03",12.9103,13.0665,12.7908,13.0481,142600.0],["2019-10-04",13.0941,13.2687,13.0389,13.1768,108100.0],["2019-10-07",13.14,13.14,12.6989,12.7081,69400.0],["2019-10-08",12.5979,12.8552,12.4876,12.506,98600.0],["2019-10-09",12.6254,12.6254,12.3038,12.3865,104900.0],["2019-10-10",12.4784,12.8919,12.4508,12.7081,253000.0],["2019-10-11",12.8552,13.0573,12.777,12.8184,178200.0],["2019-10-14",12.7908,12.8919,12.6989,12.8,154300.0],["2019-10-15",12.8276,13.0114,12.6714,12.7357,113100.0],["2019-10-16",12.6806,12.8184,12.653,12.6989,82300.0],["2019-10-17",12.7081,12.8919,12.7081,12.8,89700.0],["2019-10-18",12.8092,12.9287,12.7541,12.8643,84100.0],["2019-10-21",13.0022,13.0849,12.8643,12.8919,88900.0],["2019-10-22",12.8552,12.947,12.7816,12.8,60000.0],["2019-10-23",12.7173,12.8552,12.6438,12.846,75100.0],["2019-10-24",12.8643,12.8735,12.6806,12.7908,77300.0],["2019-10-25",12.7357,12.7908,12.4784,12.5152,82100.0],["2019-10-28",12.5335,12.6162,12.4141,12.4233,59800.0],["2019-10-29",12.4508,12.5795,12.3681,12.5335,56200.0],["2019-10-30",12.5152,12.7173,12.4325,12.6071,47900.0],["2019-10-31",12.4968,12.5335,12.166,12.2395,157800.0],["2019-11-01",12.9103,14.3437,12.9103,14.1232,509000.0],["2019-11-04",14.2519,14.2519,13.5627,13.6178,148000.0],["2019-11-05",13.1584,13.3881,12.9379,13.3422,133400.0],["2019-11-06",13.3973,13.5994,13.333,13.48,112300.0],["2019-11-07",13.4892,13.6913,13.4616,13.5443,101300.0],["2019-11-08",13.48,13.6454,13.4267,13.4616,91900.0],["2019-11-11",13.4157,13.4157,13.1032,13.14,386600.0],["2019-11-12",13.2411,13.6086,13.14,13.2411,198700.0],["2019-11-13",13.1216,13.2686,13.0757,13.1676,118900.0],["2019-11-14",13.0022,13.2512,12.9516,13.14,120800.0],["2019-11-15",13.2227,13.2227,12.8643,12.8735,120600.0],["2019-11-18",12.8643,12.9103,12.7357,12.7633,129100.0],["2019-11-19",12.8735,12.9103,12.5152,12.6162,99100.0],["2019-11-20",12.6071,12.7908,12.5152,12.5335,119100.0],["2019-11-21",12.5703,12.5841,12.4049,12.4692,94600.0],["2019-11-22",12.4508,12.5335,12.3773,12.3865,129700.0],["2019-11-25",12.4233,12.5519,12.3957,12.4417,116700.0],["2019-11-26",12.46,12.6162,12.3406,12.3865,142100.0],["2019-11-27",12.506,12.506,12.3498,12.4692,160100.0],["2019-11-29",12.46,12.6806,12.4508,12.5795,73200.0],["2019-12-02",12.6162,12.6346,12.4233,12.4325,116400.0],["2019-12-03",12.3222,12.3498,12.0741,12.2303,159100.0],["2019-12-04",12.313,12.4417,12.2211,12.3498,101200.0],["2019-12-05",12.3865,12.3865,12.1384,12.1476,39200.0],["2019-12-06",12.1844,12.2854,12.1292,12.1936,80000.0],["2019-12-09",12.166,12.2211,12.0741,12.166,98600.0],["2019-12-10",12.2211,12.3222,12.0925,12.2763,90400.0],["2019-12-11",12.2854,12.3268,12.0373,12.1936,150400.0],["2019-12-12",12.2579,12.6989,12.2579,12.313,103900.0],["2019-12-13",12.3592,12.3592,11.9715,12.193,112200.0],["2019-12-16",12.2669,12.3545,12.1192,12.1746,84000.0],["2019-12-17",12.1746,12.2669,12.0269,12.1376,63100.0],["2019-12-18",12.2115,12.2392,12.0638,12.0823,59900.0],["2019-12-19",11.953,12.0546,11.7454,11.9438,124400.0],["2019-12-20",11.9253,12.0453,11.7407,11.833,373700.0],["2019-12-23",11.833,11.9715,11.75,11.9253,144300.0],["2019-12-24",12.0453,12.193,12.0084,12.1376,111700.0],["2019-12-26",12.0638,12.3315,12.0638,12.1653,125600.0],["2019-12-27",12.2392,12.4238,12.1192,12.3407,154200.0],["2019-12-30",12.3499,12.3961,12.193,12.2853,168600.0],["2019-12-31",12.2853,12.4275,12.1838,12.2299,126500.0],["2020-01-02",12.2946,12.2946,11.9715,12.1192,73800.0],["2020-01-03",11.953,12.1284,11.8884,12.073,76400.0],["2020-01-06",12.0823,12.1653,11.9253,12.1007,94200.0],["2020-01-07",12.0546,12.1099,11.8423,11.953,92700.0],["2020-01-08",11.9715,11.9715,11.7961,11.7961,108100.0],["2020-01-09",11.8607,11.9161,11.6761,11.7131,81400.0],["2020-01-10",11.8054,11.8054,11.63,11.6946,144000.0],["2020-01-13",11.7223,11.87,11.6208,11.7961,137100.0],["2020-01-14",11.7684,11.9623,11.7223,11.9161,117300.0],["2020-01-15",11.8515,12.073,11.8238,11.9069,143100.0],["2020-01-16",11.9715,12.0823,11.8515,11.9623,96700.0],["2020-01-17",12.0269,12.0269,11.87,11.99,94000.0],["2020-01-21",11.9253,11.9807,11.7407,11.75,188700.0],["2020-01-22",11.8054,11.8515,11.6946,11.8146,448200.0],["2020-01-23",11.7223,11.9992,11.6761,11.9807,250200.0],["2020-01-24",11.9346,11.9715,11.7315,11.7592,235000.0],["2020-01-27",11.6484,11.7407,11.4869,11.6023,131000.0],["2020-01-28",11.6577,11.6946,11.2239,11.27,97800.0],["2020-01-29",11.27,11.3254,11.1223,11.2423,99000.0],["2020-01-30",11.1685,11.2885,11.0762,11.2792,126700.0],["2020-01-31",11.2054,11.2423,10.8916,11.1316,173600.0],["2020-02-03",11.1962,11.3531,11.09,11.1408,147200.0],["2020-02-04",11.2331,11.3162,11.0946,11.2146,167900.0],["2020-02-05",11.3069,11.5838,11.2792,11.5377,187700.0],["2020-02-06",11.5561,11.5654,11.3715,11.4361,90200.0],["2020-02-07",11.3992,11.4823,11.3115,11.4361,126800.0],["2020-02-10",11.4361,11.6115,11.3162,11.5931,76300.0],["2020-02-11",11.6669,11.7684,11.6392,11.7223,76700.0],["2020-02-12",11.8146,11.8146,11.6023,11.63,63600.0],["2020-02-13",11.5561,11.6484,11.51,11.6484,55500.0],["2020-02-14",11.6761,11.75,11.6208,11.75,108400.0],["2020-02-18",11.7315,11.8054,11.4454,11.4915,46300.0],["2020-02-19",11.5377,11.5377,11.2331,11.2515,54500.0],["2020-02-20",11.2331,11.3438,11.15,11.27,64100.0],["2020-02-21",11.2885,11.51,11.2885,11.3808,96600.0],["2020-02-24",11.1592,11.2977,11.0946,11.1592,95200.0],["2020-02-25",11.15,11.1777,10.7716,10.8454,80800.0],["2020-02-26",10.91,10.9959,10.7623,10.9562,83800.0],["2020-02-27",10.7808,10.9977,10.4578,10.5039,146300.0],["2020-02-28",10.8823,11.0854,10.0055,10.3008,242500.0],["2020-03-02",10.2547,10.947,10.1993,10.9377,146200.0],["2020-03-03",10.9285,11.0577,10.6525,10.8362,130800.0],["2020-03-04",10.9839,11.2931,10.7993,11.27,123900.0],["2020-03-05",11.0208,11.3992,10.91,11.2054,215700.0],["2020-03-06",11.0023,11.3623,10.91,11.3254,184200.0],["2020-03-09",10.7531,10.9839,9.9243,9.9409,216300.0],["2020-03-10",10.1532,10.2085,9.6086,10.0239,194500.0],["2020-03-11",9.7378,9.7932,9.3871,9.5993,166300.0],["2020-03-12",9.0825,9.4147,6.9226,8.6948,261000.0],["2020-03-13",9.2336,9.6888,9.0013,9.6888,182300.0],["2020-03-16",8.9084,9.6144,8.7505,8.8527,256100.0],["2020-03-17",9.15,10.0882,8.8434,10.0882,209900.0],["2020-03-18",9.4472,9.503,8.6948,9.1035,236400.0],["2020-03-19",9.1128,9.4658,8.797,9.1221,330200.0],["2020-03-20",9.0292,9.3543,8.5647,8.8248,291300.0],["2020-03-23",8.8156,9.2336,8.3279,9.1778,177400.0],["2020-03-24",9.4472,9.9396,9.2057,9.6702,287100.0],["2020-03-25",9.6795,9.7956,9.0013,9.0571,272000.0],["2020-03-26",9.0478,9.6423,9.0478,9.5308,582700.0],["2020-03-27",9.1593,9.6888,9.0942,9.3543,274100.0],["2020-03-30",9.3822,10.1068,9.215,10.0603,244700.0],["2020-03-31",9.8281,10.0139,9.6144,9.9489,332500.0],["2020-04-01",9.4472,9.9489,9.4472,9.8374,209300.0],["2020-04-02",9.6888,9.9767,9.3079,9.6888,125300.0],["2020-04-03",9.6423,9.8374,9.2336,9.6609,164300.0],["2020-04-06",10.1532,10.2182,9.6237,9.7352,274100.0],["2020-04-07",9.9581,10.0325,9.6702,9.856,143400.0],["2020-04-08",10.0139,10.1161,9.7724,9.986,177700.0],["2020-04-09",10.1254,10.5619,10.051,10.4969,214900.0],["2020-04-13",10.3855,10.7292,10.0882,10.4969,130200.0],["2020-04-14",10.5991,10.6363,10.0705,10.1997,147900.0],["2020-04-15",9.8467,9.9024,9.5959,9.7166,159500.0],["2020-04-16",9.6144,9.8374,9.3543,9.8188,169100.0],["2020-04-17",10.0139,10.4691,10.0139,10.3576,111400.0],["2020-04-20",10.0603,10.1718,9.7538,9.921,92700.0],["2020-04-21",9.633,9.8745,9.5912,9.7166,66500.0],["2020-04-22",9.921,10.0232,9.6516,9.8095,92600.0],["2020-04-23",9.7816,10.2368,9.7816,9.9767,116900.0],["2020-04-24",9.986,10.0232,9.6702,9.8467,75200.0],["2020-04-27",9.8281,10.3018,9.7073,10.0789,138900.0],["2020-04-28",10.3483,10.4133,10.1486,10.2647,128200.0],["2020-04-29",10.5805,11.1472,10.3947,10.8778,145200.0],["2020-04-30",10.627,10.6734,10.4133,10.5341,125500.0],["2020-05-01",10.3297,10.3762,9.9117,10.0882,110200.0],["2020-05-04",9.9303,10.2461,9.8188,10.1625,117700.0],["2020-05-05",10.8128,11.1472,10.2972,10.4319,218800.0],["2020-05-06",10.404,10.6363,10.1764,10.5712,205300.0],["2020-05-07",10.7663,11.1472,10.627,10.9985,172600.0],["2020-05-08",11.1007,11.333,10.9614,11.1936,120100.0],["2020-05-11",11.0821,11.1936,10.7292,10.822,126700.0],["2020-05-12",10.8128,10.8917,10.404,10.4319,183600.0],["2020-05-13",10.2554,10.5805,10.2554,10.5062,226200.0],["2020-05-14",10.4505,10.4505,10.0696,10.3576,140200.0],["2020-05-15",10.339,10.6084,10.1811,10.6084,122100.0],["2020-05-18",10.9149,11.1936,10.8871,11.045,135000.0],["2020-05-19",10.8964,11.0636,10.627,10.6456,107000.0],["2020-05-20",10.7199,11.0979,10.7199,10.8778,104200.0],["2020-05-21",10.9149,11.3051,10.8128,11.0821,139800.0],["2020-05-22",11.1936,11.1936,10.8685,11.0264,116400.0],["2020-05-26",11.4166,11.5652,11.3051,11.5002,128800.0],["2020-05-27",11.463,11.9739,11.463,11.7603,157700.0],["2020-05-28",11.9275,11.9925,11.6395,11.6767,155500.0],["2020-05-29",11.4816,11.7417,10.9242,11.6488,110000.0],["2020-06-01",11.6488,11.6581,11.4351,11.4444,109900.0],["2020-06-02",11.398,11.7045,11.398,11.5931,77400.0],["2020-06-03",11.816,12.0668,11.7045,12.0204,147500.0],["2020-06-04",11.8717,11.9925,11.7881,11.9368,111900.0],["2020-06-05",12.0668,12.4848,12.0297,12.2526,178800.0],["2020-06-08",12.3827,12.7078,12.3734,12.5406,125200.0],["2020-06-09",12.3176,12.6149,12.2062,12.4848,88400.0],["2020-06-10",12.4105,12.4105,11.6952,11.816,120500.0],["2020-06-11",11.333,11.6302,10.9521,11.11,196800.0],["2020-06-12",11.5395,11.5395,11.2034,11.3808,192400.0],["2020-06-15",11.0447,11.3808,10.9233,11.3341,258400.0],["2020-06-16",11.4088,11.9129,11.3901,11.6608,182600.0],["2020-06-17",11.5862,11.6235,11.3247,11.3901,137700.0],["2020-06-18",11.2501,11.5768,11.2501,11.4368,124700.0],["2020-06-19",11.5955,11.5955,11.1287,11.4368,251500.0],["2020-06-22",11.3901,11.8756,11.2314,11.5675,113300.0],["2020-06-23",11.7635,11.8569,11.6515,11.7355,117700.0],["2020-06-24",11.5955,11.5955,11.1287,11.4088,160900.0],["2020-06-25",11.3247,11.5208,11.1474,11.4835,148500.0],["2020-06-26",11.3061,11.5395,11.054,11.5208,347300.0],["2020-06-29",11.6609,12.0343,11.5488,11.7262,171500.0],["2020-06-30",11.6515,12.221,11.5871,12.221,463600.0],["2020-07-01",12.277,12.5478,11.8756,11.8849,307300.0],["2020-07-02",12.109,12.109,11.7355,11.8849,162200.0],["2020-07-06",12.0996,12.0996,11.7169,11.9036,95000.0],["2020-07-07",11.7635,11.9503,11.6422,11.6608,139900.0],["2020-07-08",11.7729,11.8102,11.3621,11.6328,125900.0],["2020-07-09",11.6048,11.6982,11.3621,11.4835,139200.0],["2020-07-10",11.5395,11.9689,11.5208,11.9689,73500.0],["2020-07-13",12.0716,12.0716,11.7262,11.8382,127700.0],["2020-07-14",11.8289,11.9689,11.7729,11.8849,130400.0],["2020-07-15",12.137,12.1557,11.5675,11.6048,148200.0],["2020-07-16",11.5208,11.6515,11.2127,11.3994,108100.0],["2020-07-17",11.3994,11.7169,11.2781,11.6235,151800.0],["2020-07-20",11.5395,11.5395,11.3061,11.4088,86800.0],["2020-07-21",11.5675,11.7449,11.4415,11.6142,122700.0],["2020-07-22",11.4555,11.6749,11.3247,11.5115,122500.0],["2020-07-23",11.4181,11.4835,11.054,11.1287,150700.0],["2020-07-24",11.1287,11.3621,11.0185,11.2594,123900.0],["2020-07-27",11.2501,11.3994,11.1847,11.2781,87600.0],["2020-07-28",11.2221,11.4601,11.138,11.2687,226000.0],["2020-07-29",11.2874,11.3528,11.2314,11.3154,126200.0],["2020-07-30",11.11,11.3014,11.0447,11.2967,60200.0],["2020-07-31",11.2034,11.2687,10.9326,11.082,102900.0],["2020-08-03",11.082,11.4088,10.984,11.2967,110300.0],["2020-08-04",11.4741,12.3144,11.3528,11.8756,251100.0],["2020-08-05",11.9689,12.0063,11.7635,11.9876,141700.0],["2020-08-06",11.9503,12.5665,11.9223,12.4171,126300.0],["2020-08-07",12.2957,12.6878,12.1183,12.6598,114500.0],["2020-08-10",12.6692,13.0519,12.6038,12.7905,98200.0],["2020-08-11",12.9866,13.1173,12.6225,12.7065,90500.0],["2020-08-12",12.9026,12.9492,12.6411,12.7065,79800.0],["2020-08-13",12.5945,12.7065,12.4264,12.5011,99800.0],["2020-08-14",12.3797,12.4638,12.3144,12.3797,60500.0],["2020-08-17",12.4077,12.4171,12.1277,12.1277,72700.0],["2020-08-18",12.0996,12.249,12.0623,12.1183,130300.0],["2020-08-19",12.137,12.305,12.0996,12.1837,80200.0],["2020-08-20",12.0436,12.1557,11.9596,12.025,85600.0],["2020-08-21",11.9316,12.1734,11.8849,12.0903,193900.0],["2020-08-24",12.2304,12.3237,12.0623,12.1463,113500.0],["2020-08-25",12.221,12.3424,12.0996,12.2304,82000.0],["2020-08-26",12.1837,12.2845,12.1277,12.137,56600.0],["2020-08-27",12.221,12.3704,12.165,12.165,59000.0],["2020-08-28",12.2864,12.3517,12.109,12.3237,100000.0],["2020-08-31",12.2397,12.2864,12.053,12.1837,158000.0],["2020-09-01",12.081,12.2584,11.9923,12.193,109100.0],["2020-09-02",12.1557,12.2304,12.0716,12.193,83000.0],["2020-09-03",12.2117,12.3424,11.9876,12.081,104700.0],["2020-09-04",12.221,12.3331,11.8943,11.9503,56300.0],["2020-09-08",11.9409,11.9783,11.4508,11.5582,91400.0],["2020-09-09",11.6515,11.8289,11.6142,11.6422,72900.0],["2020-09-10",11.6048,11.7355,11.5021,11.5115,112500.0],["2020-09-11",11.5675,11.6422,11.3714,11.4368,48400.0],["2020-09-14",11.5306,11.7558,11.4274,11.6526,137300.0],["2020-09-15",11.7276,11.7276,11.3054,11.3242,65300.0],["2020-09-16",11.3148,11.357,11.0427,11.0427,80300.0],["2020-09-17",10.9395,11.1928,10.8082,11.0146,73100.0],["2020-09-18",11.0052,11.0052,10.6112,10.8457,334100.0],["2020-09-21",10.6581,10.6956,9.9826,10.1608,123500.0],["2020-09-22",10.1702,10.3015,9.87,10.0388,65500.0],["2020-09-23",9.9638,10.0482,9.4009,9.429,106300.0],["2020-09-24",9.4947,10.0482,9.4384,9.7855,83300.0],["2020-09-25",9.6917,9.7855,9.6073,9.6354,45400.0],["2020-09-28",9.6823,10.0295,9.6636,9.7855,93600.0],["2020-09-29",9.7292,9.7668,9.4009,9.5791,77300.0],["2020-09-30",9.5604,9.6448,9.3164,9.4947,101700.0],["2020-10-01",9.4947,9.5604,9.3164,9.4572,102800.0],["2020-10-02",9.4102,9.7105,9.3727,9.5979,66000.0],["2020-10-05",9.626,10.067,9.626,10.0013,88000.0],["2020-10-06",10.0858,10.2453,9.87,9.8981,100900.0],["2020-10-07",9.9826,10.0295,9.5697,9.6448,83800.0],["2020-10-08",9.748,9.7621,9.4947,9.626,75400.0],["2020-10-09",9.7386,9.9075,9.5322,9.8512,151300.0],["2020-10-12",9.7949,10.0201,9.7339,10.0013,120800.0],["2020-10-13",9.9169,9.9807,9.6167,9.7855,71500.0],["2020-10-14",9.8231,10.0576,9.7574,9.945,70200.0],["2020-10-15",9.8043,10.2359,9.7855,10.0764,89800.0],["2020-10-16",9.9544,10.0764,9.7668,10.067,136000.0],["2020-10-19",10.1139,10.1233,9.8981,9.8981,98800.0],["2020-10-20",10.0201,10.0858,9.9638,10.0388,92500.0],["2020-10-21",10.0858,10.3813,10.0201,10.3109,50400.0],["2020-10-22",10.2734,10.4704,10.2171,10.2734,70700.0],["2020-10-23",10.4001,10.5642,10.2359,10.4235,44600.0],["2020-10-26",10.3485,10.4986,10.1139,10.2265,37600.0],["2020-10-27",10.189,10.2218,9.945,9.945,67300.0],["2020-10-28",9.7574,9.8512,9.2695,9.2977,131900.0],["2020-10-29",9.2132,9.2836,8.913,9.0631,86400.0],["2020-10-30",9.0537,9.1006,8.8004,8.8567,84900.0],["2020-11-02",8.9693,9.1945,8.8661,9.1757,77700.0],["2020-11-03",9.5885,9.5885,8.8379,9.1288,191100.0],["2020-11-04",8.9505,9.1475,8.5846,8.7066,141500.0],["2020-11-05",8.7723,8.8942,8.6972,8.8098,96800.0],["2020-11-06",8.8473,8.8473,8.4064,8.5002,144300.0],["2020-11-09",8.9693,9.4759,8.8473,8.8567,217200.0],["2020-11-10",8.9599,9.5604,8.9599,9.4102,187000.0],["2020-11-11",9.5228,9.5228,9.1475,9.354,92400.0],["2020-11-12",9.232,9.4384,9.1569,9.2789,74900.0],["2020-11-13",9.3727,9.7245,9.2977,9.626,107700.0],["2020-11-16",9.626,10.0951,9.626,10.0951,110300.0],["2020-11-17",9.9638,10.1796,9.7668,10.0107,85600.0],["2020-11-18",10.0388,10.1749,9.9263,10.0013,66100.0],["2020-11-19",9.9263,9.9919,9.7574,9.9169,63400.0],["2020-11-20",9.8137,9.9638,9.7292,9.9638,67800.0],["2020-11-23",9.9169,10.0482,9.8418,10.0107,67800.0],["2020-11-24",10.0858,10.4048,10.0295,10.2546,67000.0],["2020-11-25",10.2265,10.2265,9.8794,10.0764,72100.0],["2020-11-27",10.1045,10.1045,9.7668,9.8794,50500.0],["2020-11-30",9.8512,9.8981,9.6167,9.7011,193200.0],["2020-12-01",9.87,9.9638,9.5135,9.6073,145600.0],["2020-12-02",9.5885,9.7762,9.5697,9.6542,87300.0],["2020-12-03",9.7011,9.7011,8.6784,9.6354,611400.0],["2020-12-04",9.612,10.0951,9.612,10.0858,42700.0],["2020-12-07",10.1045,10.1045,9.7105,9.7292,88000.0],["2020-12-08",9.6354,9.7668,9.4384,9.748,395500.0],["2020-12-09",9.8512,10.0013,9.7245,9.8231,83900.0],["2020-12-10",9.7574,9.8324,9.5135,9.5791,80500.0],["2020-12-11",9.3821,9.4853,9.0537,9.0819,127500.0],["2020-12-14",9.214,9.2518,8.978,8.9969,123800.0],["2020-12-15",9.0347,9.4029,8.9308,9.3273,117000.0],["2020-12-16",9.3651,9.4973,9.1763,9.2046,166900.0],["2020-12-17",9.2518,9.6578,9.1763,9.4217,203200.0],["2020-12-18",9.535,9.6238,9.3651,9.4217,438400.0],["2020-12-21",9.3084,9.4123,9.1102,9.1102,143000.0],["2020-12-22",9.9882,10.1109,9.7522,9.7805,289200.0],["2020-12-23",9.9032,10.0071,9.5539,9.7805,127500.0],["2020-12-24",9.7994,9.7994,9.5256,9.5539,83800.0],["2020-12-28",9.6766,10.0259,9.6578,9.7805,162900.0],["2020-12-29",9.7805,9.8371,9.5256,9.7994,214000.0],["2020-12-30",9.705,9.9127,9.705,9.8277,135900.0],["2020-12-31",9.8749,9.8758,9.5633,9.5633,135100.0],["2021-01-04",9.7144,9.9126,9.6002,9.8466,125900.0],["2021-01-05",9.8466,9.9079,9.6719,9.8277,162500.0],["2021-01-06",10.0354,10.498,10.0354,10.1864,212900.0],["2021-01-07",10.2242,10.8473,9.9032,10.328,178500.0],["2021-01-08",10.3092,10.3092,9.8843,9.9504,178500.0],["2021-01-11",9.8277,10.0448,9.6766,9.771,68600.0],["2021-01-12",9.7191,9.8749,9.7144,9.8088,48700.0],["2021-01-13",9.8088,9.8088,9.5539,9.6672,53700.0],["2021-01-14",9.7144,9.9315,9.5728,9.8277,77800.0],["2021-01-15",9.6766,9.9315,9.6766,9.7805,126100.0],["2021-01-19",9.9504,9.9504,9.5633,9.5728,109000.0],["2021-01-20",9.5917,9.6417,9.3462,9.5445,140800.0],["2021-01-21",9.6389,9.6861,9.5256,9.6011,188200.0],["2021-01-22",9.4689,9.7144,9.4406,9.6861,136800.0],["2021-01-25",9.6672,9.7427,9.4029,9.705,92700.0],["2021-01-26",9.7333,9.7333,9.3084,9.3557,99200.0],["2021-01-27",9.2518,9.3273,8.978,9.1291,160100.0],["2021-01-28",9.1574,9.2074,8.978,9.0441,136700.0],["2021-01-29",8.9686,8.9686,8.7137,8.7987,136600.0],["2021-02-01",8.827,8.827,8.5815,8.6759,252100.0],["2021-02-02",8.7987,8.9119,8.591,8.8647,246500.0],["2021-02-03",8.8175,8.9025,8.7042,8.7798,256100.0],["2021-02-04",8.7987,8.8411,8.7043,8.742,179100.0],["2021-02-05",8.7987,8.9214,8.591,8.7892,359900.0],["2021-02-08",8.7515,9.2811,8.742,9.0913,266100.0],["2021-02-09",9.1763,9.266,8.8742,9.1008,174400.0],["2021-02-10",9.1574,9.1574,8.8836,9.063,169300.0],["2021-02-11",9.0063,9.1196,8.8836,9.0819,221800.0],["2021-02-12",9.0441,9.0677,8.8175,8.9875,192000.0],["2021-02-16",9.0724,9.2896,8.9214,9.1763,252700.0],["2021-02-17",9.2046,9.5633,9.1102,9.2896,226000.0],["2021-02-18",9.2707,9.3934,9.0252,9.1574,136100.0],["2021-02-19",9.1574,9.5067,9.0536,9.2707,188600.0],["2021-02-22",9.2518,9.6672,9.148,9.62,202900.0],["2021-02-23",9.6294,9.8371,9.4878,9.5917,193500.0],["2021-02-24",9.6294,9.8182,9.5633,9.7994,159700.0],["2021-02-25",9.8088,9.8182,9.3651,9.3745,102600.0],["2021-02-26",9.3651,9.3944,9.1102,9.1668,147200.0],["2021-03-01",9.3179,9.8182,9.2518,9.705,236600.0],["2021-03-02",9.6389,9.8088,9.4689,9.62,115900.0],["2021-03-03",9.5539,9.9032,9.5029,9.7238,120900.0],["2021-03-04",9.9126,10.2525,9.7474,9.7805,228900.0],["2021-03-05",9.9126,10.2336,9.7909,10.1487,169700.0],["2021-03-08",10.1675,10.6585,10.1203,10.6207,150800.0],["2021-03-09",10.5735,10.7151,10.3092,10.6679,182900.0],["2021-03-10",10.6585,10.6868,10.4508,10.649,143400.0],["2021-03-11",10.5641,10.9794,10.5121,10.9228,182700.0],["2021-03-12",11.0272,11.1695,10.7245,10.9797,169200.0],["2021-03-15",10.9418,11.2644,10.7804,11.2644,111200.0],["2021-03-16",11.2455,11.2644,10.9683,11.1031,137500.0],["2021-03-17",11.1316,11.179,10.8668,11.1031,94200.0],["2021-03-18",11.0936,11.5301,11.0936,11.3214,203700.0],["2021-03-19",11.2549,11.5776,11.198,11.3783,345900.0],["2021-03-22",11.3498,11.4352,11.0177,11.0651,123300.0],["2021-03-23",10.9228,11.0794,10.5242,10.5717,167800.0],["2021-03-24",10.733,10.9228,10.5337,10.5337,165600.0],["2021-03-25",10.5242,10.8943,10.4388,10.771,249800.0],["2021-03-26",10.8848,11.0272,10.7899,10.9513,79500.0],["2021-03-29",10.8659,11.1885,10.7899,10.7994,116300.0],["2021-03-30",10.8089,10.9797,10.6286,10.714,91100.0],["2021-03-31",10.714,10.7994,10.4388,10.5147,180300.0],["2021-04-01",10.4388,10.6096,10.3534,10.6001,115600.0],["2021-04-05",10.6666,10.714,10.4293,10.4863,98000.0],["2021-04-06",10.4483,10.5622,10.2965,10.3819,92200.0],["2021-04-07",10.4009,10.4009,10.1731,10.287,126400.0],["2021-04-08",10.306,10.4341,10.1257,10.249,118300.0],["2021-04-09",10.2585,10.3819,10.1465,10.1826,56500.0],["2021-04-12",10.2111,10.2965,10.0877,10.1351,75700.0],["2021-04-13",10.0782,10.23,9.9643,10.1636,64700.0],["2021-04-14",10.1256,10.3249,10.1162,10.2205,37000.0],["2021-04-15",10.306,10.3629,10.1541,10.3249,47300.0],["2021-04-16",10.4673,10.5052,10.1257,10.3344,46900.0],["2021-04-19",10.2965,10.2965,10.0877,10.1731,56200.0],["2021-04-20",10.23,10.23,9.7555,9.784,74400.0],["2021-04-21",9.803,10.0972,9.784,10.0497,69000.0],["2021-04-22",10.0497,10.0497,9.6986,9.7176,90400.0],["2021-04-23",9.7366,9.8789,9.6369,9.6891,86000.0],["2021-04-26",9.6986,9.7223,9.2241,9.2336,130900.0],["2021-04-27",9.2146,9.2336,9.0248,9.0533,99500.0],["2021-04-28",9.0628,9.1435,8.8161,9.0438,138500.0],["2021-04-29",9.0913,9.1767,8.8066,8.835,122400.0],["2021-04-30",8.873,8.9347,8.4649,8.6452,546400.0],["2021-05-03",8.7401,8.9916,8.6357,8.8255,257600.0],["2021-05-04",8.7781,8.8161,8.5598,8.6073,156800.0],["2021-05-05",8.5598,8.6272,8.1802,8.4175,256000.0],["2021-05-06",8.3511,8.4175,8.1632,8.2277,245800.0],["2021-05-07",8.2467,8.9299,8.2372,8.9204,224000.0],["2021-05-10",8.7971,8.9204,8.6073,8.6357,203500.0],["2021-05-11",8.5503,8.7591,8.1043,8.2087,219700.0],["2021-05-12",8.1897,8.3605,7.9715,8.0758,180100.0],["2021-05-13",8.0189,8.1613,7.8576,7.886,166800.0],["2021-05-14",7.924,8.2087,7.8955,8.1707,182200.0],["2021-05-17",8.2182,8.4554,8.0948,8.1897,164000.0],["2021-05-18",8.1613,8.2372,7.962,8.0094,147300.0],["2021-05-19",7.9999,8.2182,7.7817,8.1802,149900.0],["2021-05-20",8.1518,8.2182,7.9525,8.0853,100400.0],["2021-05-21",8.1613,8.1613,7.9715,8.0664,89100.0],["2021-05-24",8.0853,8.1138,7.8766,8.0758,120700.0],["2021-05-25",8.0758,8.0758,7.7722,7.7722,203400.0],["2021-05-26",7.7912,7.905,7.7057,7.8576,141700.0],["2021-05-27",7.943,8.0237,7.8386,7.8671,237300.0],["2021-05-28",7.9715,7.9904,7.8006,7.905,114500.0],["2021-06-01",7.905,8.0853,7.8386,8.0758,195000.0],["2021-06-02",8.1613,8.1613,7.905,7.962,88600.0],["2021-06-03",7.924,8.0853,7.9145,8.0189,85200.0],["2021-06-04",8.0474,8.0474,7.8955,7.924,140300.0],["2021-06-07",7.9904,8.1613,7.8955,8.0474,140500.0],["2021-06-08",8.0094,8.2182,7.9999,8.1707,69400.0],["2021-06-09",8.1897,8.3795,8.1897,8.2941,123900.0],["2021-06-10",8.2846,8.4175,8.2372,8.3511,122600.0],["2021-06-11",8.4175,8.4459,8.2372,8.3036,135400.0],["2021-06-14",8.3132,8.5043,8.3036,8.5043,80400.0],["2021-06-15",8.5998,8.638,8.3896,8.5712,118400.0],["2021-06-16",8.5712,8.7909,8.4899,8.7336,162600.0],["2021-06-17",8.724,8.7336,8.3896,8.3896,157000.0],["2021-06-18",8.294,8.3896,8.0361,8.0456,219700.0],["2021-06-21",8.0265,8.1794,8.0122,8.1125,177000.0],["2021-06-22",8.1221,8.1221,7.9883,7.9978,139000.0],["2021-06-23",7.9978,8.0552,7.8927,7.9501,122300.0],["2021-06-24",8.0265,8.0265,7.9405,7.9692,147500.0],["2021-06-25",7.9978,8.1889,7.9405,8.1221,366800.0],["2021-06-28",8.0934,8.3036,8.0361,8.1794,179200.0],["2021-06-29",8.2176,8.4183,8.1651,8.3132,115500.0],["2021-06-30",8.3323,8.3418,8.1412,8.1985,110100.0],["2021-07-01",8.2845,8.4278,8.208,8.3418,93300.0],["2021-07-02",8.3323,8.3323,8.1201,8.1889,114300.0],["2021-07-06",8.2463,8.3609,8.0838,8.1794,136900.0],["2021-07-07",8.1412,8.2749,8.0743,8.1985,189600.0],["2021-07-08",8.1125,8.1794,7.9883,8.0552,165400.0],["2021-07-09",8.1603,8.1794,8.0169,8.0456,85400.0],["2021-07-12",8.0552,8.2558,8.0265,8.1603,81100.0],["2021-07-13",8.1125,8.208,8.0074,8.0552,80400.0],["2021-07-14",8.0265,8.1029,7.9787,8.0074,92000.0],["2021-07-15",7.9596,8.0074,7.7972,7.8641,151200.0],["2021-07-16",7.9309,8.0074,7.7876,7.8927,134400.0],["2021-07-19",7.7685,7.8698,7.5105,7.5678,159100.0],["2021-07-20",7.5583,7.8163,7.5487,7.7016,175600.0],["2021-07-21",7.7303,7.9787,7.7303,7.7781,87300.0],["2021-07-22",7.7589,7.8545,7.3385,7.3385,268000.0],["2021-07-23",7.3481,7.3672,6.9945,7.1283,146400.0],["2021-07-26",7.157,7.3003,7.0136,7.1474,182300.0],["2021-07-27",7.071,7.1378,6.9563,7.0423,162100.0],["2021-07-28",7.0041,7.0987,6.8799,6.9945,104800.0],["2021-07-29",7.0614,7.0996,6.8512,6.9085,119300.0],["2021-07-30",6.8416,7.0327,6.8321,7.0136,85000.0],["2021-08-02",7.0136,7.2047,6.8416,6.8416,205300.0],["2021-08-03",6.8607,6.899,6.7365,6.7556,200000.0],["2021-08-04",6.6983,6.8942,6.641,6.6887,160200.0],["2021-08-05",6.727,6.77,6.6123,6.6696,229000.0],["2021-08-06",6.7843,6.9754,6.6887,6.9181,158400.0],["2021-08-09",6.9563,7.2238,6.8703,6.985,191100.0],["2021-08-10",6.985,7.1952,6.9458,7.1474,92300.0],["2021-08-11",7.1378,7.1952,7.0519,7.157,81400.0],["2021-08-12",7.1187,7.1378,6.8034,6.8607,138100.0],["2021-08-13",6.8416,6.9372,6.7556,6.7939,117300.0],["2021-08-16",6.7365,6.7365,6.4499,6.4594,218800.0],["2021-08-17",6.4403,6.5836,6.2779,6.5454,177800.0],["2021-08-18",6.5072,6.5168,6.3448,6.4403,176100.0],["2021-08-19",6.3734,6.4212,6.125,6.1345,275400.0],["2021-08-20",6.1059,6.4785,6.0485,6.3734,245400.0],["2021-08-23",6.4021,6.4594,6.3925,6.4212,104600.0],["2021-08-24",6.3734,6.4546,6.3256,6.3543,123100.0],["2021-08-25",6.3639,6.383,6.2683,6.3065,159200.0],["2021-08-26",6.297,6.3209,6.1728,6.2205,147600.0],["2021-08-27",6.1632,6.5359,6.1536,6.4785,124700.0],["2021-08-30",6.4594,6.555,6.297,6.5359,129200.0],["2021-08-31",6.4976,6.7461,6.4976,6.6887,117700.0],["2021-09-01",6.7556,6.7556,6.4785,6.4881,105600.0],["2021-09-02",6.4881,6.5263,6.4021,6.5168,101500.0],["2021-09-03",6.4881,6.4976,6.3209,6.3734,77000.0],["2021-09-07",6.3734,6.4308,6.3065,6.3352,113400.0],["2021-09-08",6.3065,6.5168,6.2588,6.5072,132300.0],["2021-09-09",6.4594,6.4785,6.2779,6.3925,240400.0],["2021-09-10",6.4785,6.4785,6.2014,6.2396,139700.0],["2021-09-13",6.3161,6.3543,6.1345,6.1632,108700.0],["2021-09-14",6.1632,6.1632,5.9896,6.0571,119700.0],["2021-09-15",6.0185,6.0282,5.787,5.8449,321400.0],["2021-09-16",5.8449,5.8739,5.2759,5.3434,642600.0],["2021-09-17",5.4012,6.1053,5.4012,6.0282,376300.0],["2021-09-20",6.0185,6.1632,5.8256,6.1439,242500.0],["2021-09-21",6.2114,6.385,6.1343,6.3175,175400.0],["2021-09-22",6.3754,6.8625,6.3175,6.7805,248100.0],["2021-09-23",6.848,6.9734,6.7323,6.7612,175400.0],["2021-09-24",6.7901,6.9059,6.7226,6.8287,159600.0],["2021-09-27",6.8673,6.9734,6.7612,6.8094,97700.0],["2021-09-28",6.8287,6.848,6.3368,6.5394,212700.0],["2021-09-29",6.549,6.6262,6.4911,6.5297,81000.0],["2021-09-30",6.6069,6.7062,6.5008,6.5683,150200.0],["2021-10-01",6.5876,6.6455,6.3947,6.4622,112300.0],["2021-10-04",6.4526,6.6262,6.385,6.5394,125200.0],["2021-10-05",6.5104,6.7516,6.4622,6.6937,127000.0],["2021-10-06",6.684,6.8094,6.5297,6.8094,146400.0],["2021-10-07",6.9155,7.0602,6.8364,7.012,189000.0],["2021-10-08",6.9252,7.0795,6.8818,7.0023,118100.0],["2021-10-11",6.9927,7.0313,6.7323,6.7419,72900.0],["2021-10-12",6.7323,6.7998,6.5683,6.6165,155200.0],["2021-10-13",6.6358,6.713,6.4718,6.6358,102500.0],["2021-10-14",6.6744,6.7708,6.5587,6.6069,52800.0],["2021-10-15",6.7226,6.7419,6.6069,6.6455,153900.0],["2021-10-18",6.7033,6.7033,6.5104,6.5587,176200.0],["2021-10-19",6.6358,6.6744,6.5201,6.6551,101300.0],["2021-10-20",6.6551,6.7901,6.6165,6.7419,108500.0],["2021-10-21",6.6937,7.0698,6.6937,6.9927,156400.0],["2021-10-22",6.9541,6.9734,6.4815,6.5297,264100.0],["2021-10-25",6.4911,6.6551,6.3802,6.5876,107700.0],["2021-10-26",6.5779,6.5779,6.3754,6.385,97600.0],["2021-10-27",6.3657,6.3657,6.1053,6.1439,156200.0],["2021-10-28",6.1343,6.3465,6.1343,6.2982,107400.0],["2021-10-29",6.3079,6.4236,6.2645,6.3079,92700.0],["2021-11-01",6.3368,6.5587,6.2789,6.5297,117900.0],["2021-11-02",6.5008,6.5779,6.385,6.5104,91600.0],["2021-11-03",6.549,6.9252,6.549,6.8576,152700.0],["2021-11-04",6.9252,6.9252,6.5683,6.5683,82300.0],["2021-11-05",6.2693,6.7419,6.2693,6.6069,211100.0],["2021-11-08",6.6165,6.6889,6.5008,6.5394,125100.0],["2021-11-09",6.4622,6.5972,6.3754,6.414,208600.0],["2021-11-10",6.4526,6.5201,6.385,6.3947,132600.0],["2021-11-11",6.3657,6.4236,6.3175,6.3754,110400.0],["2021-11-12",6.3561,6.4574,6.3079,6.3657,295700.0],["2021-11-15",6.4043,6.441,6.3465,6.414,175700.0],["2021-11-16",6.3657,6.414,6.3175,6.3465,170000.0],["2021-11-17",6.3657,6.4236,6.2789,6.3561,100500.0],["2021-11-18",6.385,6.385,6.1825,6.1921,190000.0],["2021-11-19",6.1053,6.3465,6.1053,6.2789,117600.0],["2021-11-22",6.2597,6.6165,6.2404,6.4718,121800.0],["2021-11-23",6.4622,6.9252,6.4622,6.8384,279100.0],["2021-11-24",6.8287,7.0698,6.7612,6.9541,200800.0],["2021-11-26",6.7516,6.848,6.5104,6.7805,211300.0],["2021-11-29",6.8962,7.1084,6.8191,6.9348,245700.0],["2021-11-30",6.8673,6.8673,6.3947,6.4236,788000.0],["2021-12-01",6.5972,6.7516,6.4526,6.5008,251400.0],["2021-12-02",6.5394,6.8866,6.5056,6.7708,146200.0],["2021-12-03",6.7805,6.793,6.4718,6.4718,245500.0],["2021-12-06",6.5876,6.7323,6.4718,6.5394,143700.0],["2021-12-07",6.5587,6.5683,6.4043,6.4333,275000.0],["2021-12-08",6.4236,6.4718,6.3079,6.3079,146700.0],["2021-12-09",6.2886,6.2886,6.1439,6.1439,164300.0],["2021-12-10",6.115,6.2114,5.9799,5.9992,175300.0],["2021-12-13",5.9992,6.086,5.7099,5.7485,260400.0],["2021-12-14",5.768,5.8751,5.6315,5.6413,267000.0],["2021-12-15",5.69,5.9433,5.5633,5.7777,323600.0],["2021-12-16",5.8362,6.109,5.8167,5.8362,305000.0],["2021-12-17",5.8167,5.8654,5.6705,5.7095,384500.0],["2021-12-20",5.6413,5.651,5.4659,5.4659,275100.0],["2021-12-21",5.4757,5.6656,5.4757,5.6315,378900.0],["2021-12-22",5.5731,5.6997,5.5049,5.5341,193300.0],["2021-12-23",5.5633,5.9034,5.5633,5.7582,205800.0],["2021-12-27",5.7485,5.8362,5.6023,5.7387,150300.0],["2021-12-28",5.7387,6.1382,5.6705,6.0505,228600.0],["2021-12-29",6.0895,6.1187,5.8849,5.9238,120700.0],["2021-12-30",5.9238,5.9628,5.8654,5.8654,145500.0],["2021-12-31",5.8556,5.8946,5.7192,5.729,201300.0],["2022-01-03",5.651,5.9531,5.651,5.7387,142000.0],["2022-01-04",6.0018,6.6643,5.9336,6.3623,481600.0],["2022-01-05",6.3769,6.411,6.2551,6.2649,167500.0],["2022-01-06",6.2551,6.4305,6.1625,6.3136,158500.0],["2022-01-07",6.3038,6.4207,6.3038,6.3818,90900.0],["2022-01-10",6.4207,6.4207,6.1869,6.2941,139200.0],["2022-01-11",6.3331,6.3331,6.0992,6.1772,110700.0],["2022-01-12",6.1674,6.2649,6.0505,6.2454,161400.0],["2022-01-13",6.2454,6.2892,6.0602,6.0895,114800.0],["2022-01-14",6.0602,6.1187,6.0018,6.0895,89000.0],["2022-01-18",6.07,6.0895,5.8654,5.992,134900.0],["2022-01-19",6.0018,6.031,5.9141,5.9628,134600.0],["2022-01-20",5.992,6.1772,5.9336,6.0213,155000.0],["2022-01-21",5.9726,6.0992,5.9433,6.0115,141100.0],["2022-01-24",5.8849,6.031,5.8264,5.9823,380000.0],["2022-01-25",5.8654,5.919,5.7728,5.8459,283300.0],["2022-01-26",5.8264,5.9726,5.651,5.7387,249500.0],["2022-01-27",5.8069,5.8362,5.5633,5.6608,222500.0],["2022-01-28",5.5926,5.7972,5.5633,5.7874,151800.0],["2022-01-31",5.768,6.0797,5.6803,6.07,175600.0],["2022-02-01",6.0797,6.0797,5.8849,5.9141,204300.0],["2022-02-02",5.9238,5.9433,5.8069,5.8264,209500.0],["2022-02-03",5.8167,5.8605,5.6803,5.7192,338100.0],["2022-02-04",5.729,5.7631,5.5244,5.651,670000.0],["2022-02-07",5.6413,5.8459,5.6413,5.7582,222400.0],["2022-02-08",5.7874,5.9336,5.7631,5.8946,119100.0],["2022-02-09",5.9238,5.9238,5.7485,5.7777,137100.0],["2022-02-10",5.7485,5.9044,5.7339,5.7582,137700.0],["2022-02-11",5.7972,5.8459,5.6023,5.6121,189300.0],["2022-02-14",5.6023,5.6121,5.4464,5.4757,117900.0],["2022-02-15",5.5341,5.5906,5.4659,5.4854,87900.0],["2022-02-16",5.4562,5.5146,5.4269,5.4659,84500.0],["2022-02-17",5.4464,5.5146,5.3198,5.3685,151400.0],["2022-02-18",5.3198,5.3685,5.2808,5.3587,115300.0],["2022-02-22",5.3344,5.349,5.2613,5.3003,136400.0],["2022-02-23",5.2905,5.4659,5.2613,5.4562,127800.0],["2022-02-24",5.388,5.4513,5.1931,5.4269,191400.0],["2022-02-25",5.4367,5.5244,5.3003,5.4172,118400.0],["2022-02-28",5.349,5.4757,5.31,5.4367,129300.0],["2022-03-01",5.4269,5.5049,5.2905,5.388,134000.0],["2022-03-02",5.4269,5.4367,5.3393,5.4172,104900.0],["2022-03-03",5.4659,5.4659,5.2905,5.3587,126100.0],["2022-03-04",5.2905,5.3393,5.1639,5.3003,132100.0],["2022-03-07",5.3198,5.4951,5.2613,5.4464,136400.0],["2022-03-08",5.7874,6.3331,5.7874,6.1967,632100.0],["2022-03-09",6.2941,6.3331,6.1577,6.1967,164400.0],["2022-03-10",6.1577,6.2843,5.8946,6.07,314800.0],["2022-03-11",6.109,6.2941,6.0213,6.0797,218700.0],["2022-03-14",6.1284,6.3915,6.0797,6.3038,230200.0],["2022-03-15",6.3233,6.3866,6.2454,6.3428,259400.0],["2022-03-16",6.4018,6.7804,6.4018,6.6083,230400.0],["2022-03-17",6.4903,6.8925,6.451,6.7755,149600.0],["2022-03-18",6.7066,6.9033,6.687,6.8443,261600.0],["2022-03-21",6.8443,7.1443,6.8345,7.0312,239400.0],["2022-03-22",7.041,7.159,6.8837,6.9132,142500.0],["2022-03-23",6.8837,7.0902,6.8837,7.0115,168800.0],["2022-03-24",7.0508,7.0902,6.8542,6.923,164800.0],["2022-03-25",6.9033,7.1393,6.805,7.0803,283300.0],["2022-03-28",7.0803,7.2377,6.9918,7.1492,209300.0],["2022-03-29",7.1787,7.2475,7.1,7.159,171300.0],["2022-03-30",7.1098,7.162,6.8935,6.923,207600.0],["2022-03-31",6.9722,7.1197,6.9132,7.0213,191000.0],["2022-04-01",7.0115,7.0312,6.7165,6.7361,143000.0],["2022-04-04",6.7952,6.8433,6.5346,6.6673,179700.0],["2022-04-05",6.628,6.7184,6.451,6.4706,110900.0],["2022-04-06",6.4706,6.5395,6.2494,6.2838,137100.0],["2022-04-07",6.2838,6.4411,6.1953,6.3723,144700.0],["2022-04-08",6.392,6.4765,6.3231,6.333,107300.0],["2022-04-11",6.3428,6.4018,6.2494,6.392,148900.0],["2022-04-12",6.4411,6.5198,6.2346,6.274,177300.0],["2022-04-13",6.2838,6.3231,6.0675,6.0675,184600.0],["2022-04-14",6.1265,6.2051,6.0675,6.1068,181300.0],["2022-04-18",6.1166,6.1166,5.9691,6.0281,127100.0],["2022-04-19",5.9986,6.1166,5.9494,5.9789,163100.0],["2022-04-20",5.9888,6.0478,5.9396,6.0084,154900.0],["2022-04-21",6.0871,6.1363,5.9691,5.9789,152900.0],["2022-04-22",5.9691,6.0625,5.8314,5.8511,128200.0],["2022-04-25",5.7823,5.8708,5.5856,5.8511,220100.0],["2022-04-26",5.8118,5.8462,5.6151,5.6348,93000.0],["2022-04-27",5.6446,5.7036,5.4676,5.5069,171200.0],["2022-04-28",5.0939,5.1922,4.4842,4.5137,552700.0],["2022-04-29",4.4547,4.4714,4.1794,4.1892,291900.0],["2022-05-02",4.1892,4.199,3.8352,3.9532,597900.0],["2022-05-03",3.9434,3.963,3.7762,3.8647,395200.0],["2022-05-04",3.8548,4.0515,3.7368,4.0417,632700.0],["2022-05-05",4.0417,4.0417,3.8352,3.8942,288600.0],["2022-05-06",3.7663,3.8647,3.491,3.6582,517000.0],["2022-05-09",3.5795,3.609,3.2058,3.2648,546300.0],["2022-05-10",3.255,3.2648,3.0485,3.1468,397500.0],["2022-05-11",3.1075,3.1911,3.0091,3.0386,501900.0],["2022-05-12",3.0091,3.0976,2.9698,3.0583,311100.0],["2022-05-13",3.1861,3.2157,2.96,2.9698,270200.0],["2022-05-16",2.9501,3.1468,2.8026,3.137,501000.0],["2022-05-17",3.1861,3.4025,3.1566,3.3828,397200.0],["2022-05-18",3.3337,3.3681,3.2452,3.2845,271600.0],["2022-05-19",3.3337,3.3533,3.1271,3.2058,316200.0],["2022-05-20",3.2452,3.2452,3.019,3.1271,270900.0],["2022-05-23",3.1468,3.3042,3.1271,3.196,147300.0],["2022-05-24",3.196,3.3632,3.0681,3.3533,305500.0],["2022-05-25",3.3337,3.4812,3.314,3.4123,161600.0],["2022-05-26",3.4615,3.491,3.373,3.4222,133800.0],["2022-05-27",3.4812,3.55,3.4418,3.5107,117500.0],["2022-05-31",3.5107,3.6975,3.4418,3.5992,229300.0],["2022-06-01",3.5992,3.5992,3.3435,3.3927,283800.0],["2022-06-02",3.3828,3.4615,3.2058,3.4418,420800.0],["2022-06-03",3.4222,3.5992,3.3435,3.5893,303200.0],["2022-06-06",3.609,3.7565,3.5795,3.7467,259500.0],["2022-06-07",3.727,3.9827,3.6778,3.9335,431200.0],["2022-06-08",3.904,3.9139,3.7467,3.7958,297400.0],["2022-06-09",3.7958,3.9827,3.6582,3.8745,349300.0],["2022-06-10",3.845,3.9188,3.5008,3.55,326500.0],["2022-06-13",3.49,3.665,3.39,3.55,281400.0],["2022-06-14",3.52,3.56,3.32,3.39,188600.0],["2022-06-15",3.5,3.535,3.33,3.44,339200.0],["2022-06-16",3.36,3.36,3.09,3.22,229200.0],["2022-06-17",3.26,3.3,3.08,3.17,305200.0],["2022-06-21",3.22,3.22,3.05,3.21,391400.0],["2022-06-22",3.18,3.24,3.09,3.24,311600.0],["2022-06-23",3.26,3.28,3.05,3.22,248100.0],["2022-06-24",3.1,3.25,2.89,3.01,3824100.0],["2022-06-27",3.01,3.015,2.87,2.87,208600.0],["2022-06-28",2.91,2.92,2.77,2.79,309600.0],["2022-06-29",2.8,2.83,2.65,2.69,289300.0],["2022-06-30",2.67,2.7,2.53,2.64,319400.0],["2022-07-01",2.67,2.75,2.52,2.58,366700.0],["2022-07-05",2.58,2.63,2.46,2.61,289100.0],["2022-07-06",2.66,2.73,2.62,2.7,253300.0],["2022-07-07",2.72,2.98,2.71,2.93,249800.0],["2022-07-08",2.93,2.93,2.8,2.82,125100.0],["2022-07-11",2.8,2.8,2.64,2.64,108100.0],["2022-07-12",2.61,2.69,2.59,2.59,64200.0],["2022-07-13",2.56,2.61,2.5,2.51,76300.0],["2022-07-14",2.5,2.5,2.4,2.43,143200.0],["2022-07-15",2.53,2.53,2.42,2.45,101800.0],["2022-07-18",2.47,2.52,2.4,2.41,69900.0],["2022-07-19",2.45,2.56,2.45,2.53,79200.0],["2022-07-20",2.53,2.6,2.51,2.52,113800.0],["2022-07-21",2.51,2.53,2.45,2.51,93400.0],["2022-07-22",2.48,2.5,2.41,2.44,77700.0],["2022-07-25",2.51,2.51,2.44,2.44,73500.0],["2022-07-26",2.46,2.485,2.31,2.31,101000.0],["2022-07-27",2.33,2.398,2.26,2.36,75200.0],["2022-07-28",2.36,2.53,2.32,2.43,187500.0],["2022-07-29",2.47,2.704,2.408,2.59,248000.0],["2022-08-01",2.59,2.59,2.38,2.42,218800.0],["2022-08-02",2.44,2.45,2.28,2.36,253600.0],["2022-08-03",2.41,2.57,2.35,2.54,149400.0],["2022-08-04",2.5,2.62,2.43,2.43,224800.0],["2022-08-05",2.5,3.5,2.5,3.5,672300.0],["2022-08-08",3.54,3.58,3.19,3.31,192300.0],["2022-08-09",3.3,3.31,3.03,3.16,116800.0],["2022-08-10",3.25,3.288,3.15,3.19,45600.0],["2022-08-11",3.23,3.27,3.05,3.1,52600.0],["2022-08-12",3.103,3.148,2.89,2.9,192100.0],["2022-08-15",2.95,2.95,2.75,2.78,225500.0],["2022-08-16",2.78,2.96,2.71,2.93,124700.0],["2022-08-17",2.96,2.975,2.72,2.83,96800.0],["2022-08-18",2.82,2.88,2.75,2.84,91400.0],["2022-08-19",2.78,2.78,2.7,2.7,75700.0],["2022-08-22",2.68,2.86,2.62,2.7,96400.0],["2022-08-23",2.71,2.74,2.62,2.66,39400.0],["2022-08-24",2.67,2.77,2.66,2.74,65100.0],["2022-08-25",2.75,2.89,2.71,2.89,65300.0],["2022-08-26",2.89,2.91,2.79,2.85,95000.0],["2022-08-29",2.85,2.91,2.74,2.76,86800.0],["2022-08-30",2.72,2.88,2.715,2.73,99300.0],["2022-08-31",2.81,2.81,2.64,2.64,99300.0],["2022-09-01",2.61,2.75,2.61,2.71,80800.0],["2022-09-02",2.74,2.77,2.65,2.71,109400.0],["2022-09-06",2.72,2.762,2.682,2.72,82100.0],["2022-09-07",2.76,2.87,2.7,2.74,80600.0],["2022-09-08",2.73,2.8,2.7,2.78,134700.0],["2022-09-09",2.82,2.93,2.77,2.81,99600.0],["2022-09-12",2.86,2.92,2.79,2.81,85100.0],["2022-09-13",2.76,2.84,2.76,2.77,66600.0],["2022-09-14",2.75,2.794,2.65,2.68,124500.0],["2022-09-15",2.66,3.1,2.66,3.02,149800.0],["2022-09-16",2.94,3.04,2.87,2.91,253800.0],["2022-09-19",2.86,3.02,2.805,2.94,69500.0],["2022-09-20",2.9,2.91,2.745,2.85,94900.0],["2022-09-21",2.84,2.84,2.72,2.72,60500.0],["2022-09-22",2.7,2.73,2.63,2.68,52800.0],["2022-09-23",2.65,2.67,2.4,2.43,163900.0],["2022-09-26",2.28,2.43,2.25,2.27,198100.0],["2022-09-27",2.27,2.271,2.08,2.08,148600.0],["2022-09-28",2.09,2.53,2.08,2.39,138300.0],["2022-09-29",2.32,2.44,2.277,2.4,78800.0],["2022-09-30",2.41,2.51,2.26,2.26,133700.0],["2022-10-03",2.24,2.46,2.21,2.29,104300.0],["2022-10-04",2.33,2.51,2.33,2.44,28700.0],["2022-10-05",2.35,2.4,2.31,2.33,57300.0],["2022-10-06",2.3,2.36,2.16,2.2,64700.0],["2022-10-07",2.19,2.235,1.97,2.01,238500.0],["2022-10-10",2.02,2.02,1.81,1.82,59700.0],["2022-10-11",1.82,1.84,1.62,1.62,139200.0],["2022-10-12",1.62,1.644,1.55,1.59,105000.0],["2022-10-13",1.56,1.63,1.5,1.57,122900.0],["2022-10-14",1.6,1.614,1.54,1.54,32400.0],["2022-10-17",1.6,1.6,1.46,1.47,125600.0],["2022-10-18",1.46,1.53,1.44,1.44,108400.0],["2022-10-19",1.43,1.495,1.42,1.44,91400.0],["2022-10-20",1.5,1.5,1.3,1.32,292900.0],["2022-10-21",1.31,1.46,1.29,1.43,792100.0],["2022-10-24",1.41,1.44,1.345,1.39,56500.0],["2022-10-25",1.41,1.43,1.39,1.39,110500.0],["2022-10-26",1.45,1.57,1.42,1.45,413200.0],["2022-10-27",1.46,1.49,1.39,1.42,94300.0],["2022-10-28",1.39,1.48,1.39,1.46,64900.0],["2022-10-31",1.46,1.55,1.44,1.5,210900.0],["2022-11-01",1.58,1.74,1.54,1.73,145900.0],["2022-11-02",1.76,1.76,1.68,1.7,77100.0],["2022-11-03",1.73,1.78,1.62,1.7,53800.0],["2022-11-04",1.72,1.74,1.63,1.72,62200.0],["2022-11-07",1.69,1.77,1.68,1.75,52700.0],["2022-11-08",1.762,1.762,1.64,1.64,147500.0],["2022-11-09",1.61,1.61,1.37,1.4,208200.0],["2022-11-10",1.465,1.49,1.12,1.36,682500.0],["2022-11-11",1.36,1.48,1.34,1.48,637700.0],["2022-11-14",1.45,1.48,1.35,1.37,171800.0],["2022-11-15",1.5,1.5,1.38,1.39,207200.0],["2022-11-16",1.39,1.41,1.31,1.4,388800.0],["2022-11-17",1.4,1.42,1.32,1.4,43100.0],["2022-11-18",1.43,1.43,1.34,1.36,72500.0],["2022-11-21",1.42,1.5,1.36,1.41,514900.0],["2022-11-22",1.38,1.435,1.37,1.4,117200.0],["2022-11-23",1.43,1.54,1.43,1.5,248400.0],["2022-11-25",1.49,1.71,1.49,1.68,101400.0],["2022-11-28",1.7,1.72,1.58,1.62,167500.0],["2022-11-29",1.63,1.68,1.62,1.65,140300.0],["2022-11-30",1.66,1.71,1.63,1.65,143700.0],["2022-12-01",1.68,1.785,1.68,1.75,194200.0],["2022-12-02",1.69,1.75,1.69,1.71,275700.0],["2022-12-05",1.71,1.79,1.7,1.74,81100.0],["2022-12-06",1.71,1.77,1.66,1.67,131900.0],["2022-12-07",1.67,1.72,1.62,1.65,56100.0],["2022-12-08",1.644,1.644,1.58,1.61,47000.0],["2022-12-09",1.59,1.59,1.53,1.55,83400.0],["2022-12-12",1.56,1.579,1.47,1.48,305800.0],["2022-12-13",1.53,1.65,1.49,1.54,449000.0],["2022-12-14",1.58,1.71,1.553,1.61,173300.0],["2022-12-15",1.56,1.715,1.56,1.68,79000.0],["2022-12-16",1.7,1.9,1.65,1.83,165900.0],["2022-12-19",1.83,1.92,1.8,1.91,173500.0],["2022-12-20",1.9,1.96,1.88,1.91,143700.0],["2022-12-21",1.92,1.97,1.89,1.94,132200.0],["2022-12-22",1.96,2.0,1.9,1.99,75300.0],["2022-12-23",1.98,2.01,1.83,1.85,73500.0],["2022-12-27",1.83,1.839,1.7,1.77,117700.0],["2022-12-28",1.79,1.79,1.66,1.68,60800.0],["2022-12-29",1.7,1.8,1.7,1.78,42000.0],["2022-12-30",1.82,1.82,1.73,1.8,96600.0],["2023-01-03",1.79,1.89,1.79,1.85,57200.0],["2023-01-04",1.83,1.876,1.815,1.85,48000.0],["2023-01-05",1.85,1.89,1.77,1.87,50800.0],["2023-01-06",1.89,1.91,1.81,1.85,37700.0],["2023-01-09",1.85,1.995,1.82,1.98,139400.0],["2023-01-10",2.06,2.23,2.04,2.05,183400.0],["2023-01-11",2.07,2.2,2.07,2.19,171600.0],["2023-01-12",2.2,2.37,2.155,2.3,151000.0],["2023-01-13",2.25,2.309,2.25,2.26,72300.0],["2023-01-17",2.31,2.32,2.14,2.23,163600.0],["2023-01-18",2.29,2.3,2.14,2.21,44600.0],["2023-01-19",2.15,2.33,2.12,2.31,72100.0],["2023-01-20",2.32,2.32,2.25,2.3,58000.0],["2023-01-23",2.318,2.48,2.318,2.45,101100.0],["2023-01-24",2.4,2.435,2.31,2.34,49400.0],["2023-01-25",2.33,2.47,2.286,2.44,75300.0],["2023-01-26",2.45,2.48,2.4,2.48,73600.0],["2023-01-27",2.48,2.59,2.442,2.57,93500.0],["2023-01-30",2.56,2.577,2.45,2.5,50700.0],["2023-01-31",2.53,2.63,2.47,2.52,89800.0],["2023-02-01",2.52,2.64,2.52,2.64,87500.0],["2023-02-02",2.63,2.68,2.48,2.58,165700.0],["2023-02-03",2.58,2.58,2.29,2.31,135700.0],["2023-02-06",2.25,2.36,2.25,2.31,130400.0],["2023-02-07",2.3,2.32,2.19,2.26,67300.0],["2023-02-08",2.3,2.34,2.21,2.28,50300.0],["2023-02-09",2.35,2.35,2.25,2.26,27200.0],["2023-02-10",2.25,2.277,2.11,2.16,67500.0],["2023-02-13",2.12,2.159,1.88,1.92,652300.0],["2023-02-14",2.0,2.275,1.97,2.27,114400.0],["2023-02-15",2.27,2.339,2.2,2.2,56100.0],["2023-02-16",2.22,2.42,2.2,2.22,85500.0],["2023-02-17",2.189,2.3,2.15,2.27,103400.0],["2023-02-21",2.24,2.31,2.23,2.25,45600.0],["2023-02-22",2.25,2.3,2.22,2.27,30700.0],["2023-02-23",2.31,2.42,2.3,2.35,140800.0],["2023-02-24",2.32,2.45,2.26,2.39,105000.0],["2023-02-27",2.44,2.62,2.43,2.54,76800.0],["2023-02-28",2.59,2.63,2.51,2.55,70000.0],["2023-03-01",2.6,2.685,2.53,2.66,186600.0],["2023-03-02",2.72,2.73,2.615,2.72,161600.0],["2023-03-03",3.23,3.69,3.04,3.64,1239800.0],["2023-03-06",3.78,3.9,3.31,3.51,455300.0],["2023-03-07",3.52,3.92,3.52,3.81,373100.0],["2023-03-08",3.82,3.86,3.63,3.74,199500.0],["2023-03-09",3.73,3.79,3.57,3.68,153800.0],["2023-03-10",3.65,3.79,3.38,3.47,333900.0],["2023-03-13",3.49,3.55,3.1,3.15,537100.0],["2023-03-14",3.18,3.5,3.18,3.35,198000.0],["2023-03-15",3.26,3.29,3.1,3.11,103100.0],["2023-03-16",3.08,3.35,3.03,3.1,192900.0],["2023-03-17",3.1,3.21,2.94,2.94,275200.0],["2023-03-20",2.86,2.953,2.759,2.82,338300.0],["2023-03-21",2.83,3.13,2.83,3.13,143500.0],["2023-03-22",3.14,3.29,3.1,3.12,107700.0],["2023-03-23",3.13,3.21,2.95,2.98,59800.0],["2023-03-24",3.02,3.08,2.91,2.95,126700.0],["2023-03-27",3.06,3.18,3.04,3.07,217100.0],["2023-03-28",3.05,3.1,2.83,2.89,106000.0],["2023-03-29",2.91,3.045,2.91,3.03,97600.0],["2023-03-30",3.07,3.09,2.96,2.97,77800.0],["2023-03-31",2.99,3.09,2.875,3.08,227400.0],["2023-04-03",3.02,3.08,2.86,2.92,174900.0],["2023-04-04",2.99,3.04,2.96,2.96,173300.0],["2023-04-05",2.9,3.0,2.9,2.95,44100.0],["2023-04-06",2.91,2.93,2.85,2.88,77600.0],["2023-04-10",2.87,2.95,2.85,2.88,92000.0],["2023-04-11",2.89,2.99,2.885,2.91,79500.0],["2023-04-12",2.93,2.99,2.93,2.98,63100.0],["2023-04-13",2.96,3.079,2.93,2.99,50900.0],["2023-04-14",3.01,3.08,2.92,2.96,55700.0],["2023-04-17",2.96,3.085,2.95,3.06,33300.0],["2023-04-18",3.2,3.28,3.12,3.12,246300.0],["2023-04-19",3.12,3.45,3.12,3.33,164700.0],["2023-04-20",3.33,3.39,3.31,3.34,20800.0],["2023-04-21",3.34,3.5,3.27,3.43,91200.0],["2023-04-24",3.48,3.6,3.4,3.43,236000.0],["2023-04-25",3.45,3.513,3.25,3.29,95300.0],["2023-04-26",3.32,3.37,3.25,3.26,18600.0],["2023-04-27",3.26,3.46,3.21,3.41,99500.0],["2023-04-28",3.41,3.52,3.15,3.23,99700.0],["2023-05-01",3.24,3.58,3.23,3.47,107200.0],["2023-05-02",3.5,3.535,3.32,3.37,229500.0],["2023-05-03",3.34,3.49,3.32,3.4,34400.0],["2023-05-04",3.38,3.38,3.2,3.28,136300.0],["2023-05-05",3.82,3.82,3.23,3.76,209400.0],["2023-05-08",3.74,4.18,3.66,4.09,173700.0],["2023-05-09",4.1,4.77,4.1,4.57,308500.0],["2023-05-10",4.57,4.83,4.55,4.71,293200.0],["2023-05-11",4.7,4.78,4.35,4.37,121400.0],["2023-05-12",4.45,4.85,4.39,4.64,261900.0],["2023-05-15",4.75,5.21,4.75,5.01,404400.0],["2023-05-16",5.04,5.23,4.91,5.07,372100.0],["2023-05-17",5.13,5.19,4.885,5.1,169600.0],["2023-05-18",5.13,5.149,4.7,4.96,205500.0],["2023-05-19",5.0,5.12,4.81,5.0,392800.0],["2023-05-22",5.01,5.01,4.67,4.8,149400.0],["2023-05-23",4.78,5.0,4.641,5.0,174100.0],["2023-05-24",4.99,5.0,4.84,5.0,134500.0],["2023-05-25",4.99,4.99,4.771,4.92,95000.0],["2023-05-26",4.83,4.97,4.82,4.91,118500.0],["2023-05-30",4.97,4.97,4.38,4.38,309600.0],["2023-05-31",4.38,4.5,4.3,4.42,67400.0],["2023-06-01",4.43,4.77,4.43,4.51,105700.0],["2023-06-02",4.64,4.9,4.58,4.8,134100.0],["2023-06-05",4.91,4.94,4.7,4.83,156500.0],["2023-06-06",4.8,5.05,4.67,5.02,384500.0],["2023-06-07",5.0,5.107,4.89,5.02,303100.0],["2023-06-08",5.02,5.107,4.76,4.78,99000.0],["2023-06-09",4.66,4.88,4.55,4.65,217500.0],["2023-06-12",4.55,4.649,4.4,4.46,184500.0],["2023-06-13",4.46,4.74,4.46,4.49,100800.0],["2023-06-14",4.5,4.65,4.331,4.36,126100.0],["2023-06-15",4.32,4.57,4.26,4.29,101700.0],["2023-06-16",4.23,4.345,4.14,4.14,149700.0],["2023-06-20",4.09,4.25,4.061,4.14,127700.0],["2023-06-21",4.16,4.29,4.1,4.25,65600.0],["2023-06-22",4.2,4.2,3.93,4.09,113900.0],["2023-06-23",3.97,4.13,3.97,4.03,53800.0],["2023-06-26",3.97,4.07,3.92,3.98,68000.0],["2023-06-27",3.99,4.01,3.89,3.96,41000.0],["2023-06-28",3.93,3.93,3.73,3.76,114600.0],["2023-06-29",3.75,3.95,3.75,3.81,74400.0],["2023-06-30",3.87,3.986,3.81,3.85,80400.0],["2023-07-03",3.82,4.15,3.82,4.1,30300.0],["2023-07-05",4.06,4.26,3.99,4.06,113300.0],["2023-07-06",4.03,4.115,3.87,3.89,96900.0],["2023-07-07",3.91,4.05,3.91,4.0,70500.0],["2023-07-10",4.0,4.28,4.0,4.14,72300.0],["2023-07-11",4.16,4.21,4.032,4.08,77800.0],["2023-07-12",4.13,4.24,4.04,4.12,114000.0],["2023-07-13",4.14,4.39,4.14,4.37,79600.0],["2023-07-14",4.36,4.36,4.05,4.28,70600.0],["2023-07-17",4.21,4.36,4.12,4.3,65800.0],["2023-07-18",4.31,4.34,4.14,4.26,57900.0],["2023-07-19",4.29,4.349,4.18,4.25,68200.0],["2023-07-20",4.25,4.43,4.18,4.43,46700.0],["2023-07-21",4.45,4.5,4.31,4.4,53500.0],["2023-07-24",4.45,4.56,4.33,4.46,71400.0],["2023-07-25",4.5,4.86,4.37,4.65,131700.0],["2023-07-26",4.65,4.72,4.51,4.59,51600.0],["2023-07-27",4.62,4.72,4.54,4.6,145600.0],["2023-07-28",4.73,4.81,4.5,4.76,233800.0],["2023-07-31",4.77,4.82,4.5,4.51,99900.0],["2023-08-01",4.5,4.73,4.5,4.63,76200.0],["2023-08-02",4.59,4.68,4.5,4.55,54000.0],["2023-08-03",4.53,4.83,4.46,4.47,56000.0],["2023-08-04",4.43,4.63,4.43,4.5,39600.0],["2023-08-07",4.55,4.594,4.38,4.52,96800.0],["2023-08-08",4.44,4.49,4.25,4.42,188700.0],["2023-08-09",5.0,5.29,4.752,4.88,264600.0],["2023-08-10",4.87,5.33,4.86,5.28,336200.0],["2023-08-11",5.25,5.34,5.125,5.25,243200.0],["2023-08-14",5.3,5.91,5.3,5.81,637400.0],["2023-08-15",5.81,6.09,5.6,5.84,563200.0],["2023-08-16",5.87,6.01,5.61,5.67,261500.0],["2023-08-17",5.68,5.7,5.27,5.37,201800.0],["2023-08-18",5.33,5.465,5.19,5.32,172900.0],["2023-08-21",5.33,5.475,5.24,5.32,348600.0],["2023-08-22",5.36,5.429,5.19,5.26,136300.0],["2023-08-23",5.28,5.366,5.14,5.21,107500.0],["2023-08-24",5.2,5.38,5.2,5.33,157600.0],["2023-08-25",5.24,5.28,5.12,5.17,125300.0],["2023-08-28",5.2,5.251,4.675,4.82,299600.0],["2023-08-29",4.74,5.04,4.699,4.86,201000.0],["2023-08-30",4.88,5.34,4.88,5.29,377700.0],["2023-08-31",5.35,5.36,5.15,5.31,168800.0],["2023-09-01",5.29,5.458,5.22,5.3,201100.0],["2023-09-05",5.29,5.29,4.675,4.79,254600.0],["2023-09-06",4.83,4.93,4.528,4.57,206600.0],["2023-09-07",4.52,4.54,4.28,4.51,474300.0],["2023-09-08",4.56,4.76,4.43,4.73,257400.0],["2023-09-11",4.72,4.74,4.46,4.6,298200.0],["2023-09-12",4.6,4.83,4.55,4.76,163300.0],["2023-09-13",4.79,4.99,4.705,4.97,156600.0],["2023-09-14",5.03,5.16,4.92,5.13,135100.0],["2023-09-15",5.12,5.24,5.001,5.23,316300.0],["2023-09-18",5.17,5.28,5.08,5.23,158600.0],["2023-09-19",5.23,5.255,5.04,5.22,89600.0],["2023-09-20",5.23,5.3,5.09,5.13,56400.0],["2023-09-21",5.08,5.08,4.92,5.02,90300.0],["2023-09-22",5.03,5.1,4.93,5.02,129900.0],["2023-09-25",5.0,5.26,4.97,5.26,137600.0],["2023-09-26",5.73,6.37,5.66,6.13,1657900.0],["2023-09-27",6.25,6.47,6.15,6.38,460800.0],["2023-09-28",6.4,6.47,6.12,6.35,318900.0],["2023-09-29",6.49,6.7,6.32,6.49,380100.0],["2023-10-02",6.58,6.7,6.42,6.48,260700.0],["2023-10-03",6.36,6.43,5.93,6.22,348400.0],["2023-10-04",6.2,6.38,6.12,6.27,194800.0],["2023-10-05",6.06,6.16,5.32,5.66,958400.0],["2023-10-06",5.56,5.61,5.4,5.43,393800.0],["2023-10-09",5.48,5.66,5.446,5.62,195200.0],["2023-10-10",5.6,5.6,5.41,5.56,299400.0],["2023-10-11",5.6,5.86,5.585,5.77,281100.0],["2023-10-12",5.79,5.96,5.73,5.77,291700.0],["2023-10-13",5.82,5.84,5.41,5.45,409000.0],["2023-10-16",5.43,5.44,5.03,5.04,306700.0],["2023-10-17",5.03,5.35,5.03,5.32,325500.0],["2023-10-18",5.28,5.33,5.17,5.21,147500.0],["2023-10-19",5.22,5.29,5.198,5.27,86400.0],["2023-10-20",5.28,5.51,5.23,5.46,234300.0],["2023-10-23",5.42,5.49,5.27,5.32,150700.0],["2023-10-24",5.39,5.57,5.3,5.46,210700.0],["2023-10-25",5.5,5.77,5.44,5.47,190100.0],["2023-10-26",5.49,5.85,5.45,5.81,291000.0],["2023-10-27",5.9,5.98,5.49,5.85,382500.0],["2023-10-30",5.96,6.05,5.76,5.87,255100.0],["2023-10-31",5.94,5.96,5.74,5.91,133000.0],["2023-11-01",5.93,6.18,5.82,6.17,206100.0],["2023-11-02",6.2,6.59,6.089,6.28,679300.0],["2023-11-03",6.44,7.44,6.325,7.0,738300.0],["2023-11-06",7.31,7.382,6.93,7.06,592200.0],["2023-11-07",7.08,7.71,7.07,7.68,511200.0],["2023-11-08",7.73,7.76,7.21,7.56,545800.0],["2023-11-09",7.62,8.0,7.4,7.45,655900.0],["2023-11-10",7.44,7.58,7.15,7.39,538800.0],["2023-11-13",7.39,7.39,7.08,7.18,441800.0],["2023-11-14",7.29,7.295,6.88,7.25,476500.0],["2023-11-15",7.36,7.86,7.295,7.53,472100.0],["2023-11-16",7.69,7.72,7.23,7.42,295000.0],["2023-11-17",7.38,7.85,7.36,7.76,318300.0],["2023-11-20",7.76,7.82,7.35,7.38,382200.0],["2023-11-21",7.35,7.72,7.3,7.66,311700.0],["2023-11-22",7.7,7.8,7.49,7.56,231600.0],["2023-11-24",7.64,8.6,7.622,8.44,424400.0],["2023-11-27",8.4,9.79,8.335,9.75,1155200.0],["2023-11-28",9.59,9.69,8.77,9.41,1056900.0],["2023-11-29",9.48,9.57,8.48,8.85,579300.0],["2023-11-30",8.69,9.09,8.51,8.79,454900.0],["2023-12-01",8.67,8.95,8.58,8.88,393100.0],["2023-12-04",8.88,9.32,8.802,9.25,828300.0],["2023-12-05",9.25,9.25,8.735,8.77,205200.0],["2023-12-06",8.79,8.98,8.15,8.3,397400.0],["2023-12-07",8.35,8.57,8.24,8.41,381700.0],["2023-12-08",8.41,8.41,7.86,8.16,400200.0],["2023-12-11",8.16,8.25,7.79,7.94,395800.0],["2023-12-12",7.95,8.17,7.72,7.77,268100.0],["2023-12-13",7.75,7.96,7.42,7.55,381900.0],["2023-12-14",7.6,7.682,7.06,7.34,611500.0],["2023-12-15",6.74,6.9,6.35,6.51,3517000.0],["2023-12-18",6.78,6.95,6.67,6.78,978000.0],["2023-12-19",6.74,7.0,6.67,6.72,631900.0],["2023-12-20",6.74,6.87,6.57,6.58,623200.0],["2023-12-21",6.73,6.745,6.425,6.6,631000.0],["2023-12-22",6.65,6.76,6.46,6.5,403500.0],["2023-12-26",6.44,6.53,6.39,6.43,312600.0],["2023-12-27",6.41,6.73,6.39,6.64,336500.0],["2023-12-28",6.69,6.76,6.46,6.6,311700.0],["2023-12-29",6.62,6.62,6.375,6.52,514400.0],["2024-01-02",6.52,6.555,6.24,6.44,446400.0],["2024-01-03",6.32,6.58,6.3,6.37,546800.0],["2024-01-04",6.39,6.54,6.29,6.29,390900.0],["2024-01-05",6.32,6.38,6.25,6.35,421300.0],["2024-01-08",6.345,6.4,6.13,6.13,603400.0],["2024-01-09",6.12,6.23,5.95,6.09,464400.0],["2024-01-10",6.1,6.195,6.05,6.13,264900.0],["2024-01-11",6.06,6.24,5.986,6.19,309400.0],["2024-01-12",6.19,6.28,6.1,6.11,212500.0],["2024-01-16",6.19,6.24,6.062,6.12,264300.0],["2024-01-17",6.11,6.44,6.11,6.34,412800.0],["2024-01-18",6.39,6.45,6.23,6.3,342500.0],["2024-01-19",6.39,6.57,6.27,6.51,338000.0],["2024-01-22",6.55,6.631,6.43,6.45,385200.0],["2024-01-23",6.47,6.56,6.25,6.31,375300.0],["2024-01-24",6.43,6.49,6.21,6.25,249800.0],["2024-01-25",6.3,6.32,6.03,6.2,280200.0],["2024-01-26",6.22,6.28,6.11,6.2,312900.0],["2024-01-29",6.13,6.21,6.04,6.18,275000.0],["2024-01-30",6.19,6.23,6.09,6.13,144300.0],["2024-01-31",6.08,6.18,6.02,6.02,264900.0],["2024-02-01",6.08,6.15,5.96,6.08,289700.0],["2024-02-02",5.98,6.075,5.83,5.87,269500.0],["2024-02-05",5.79,5.88,5.7,5.79,208900.0],["2024-02-06",5.75,5.83,5.68,5.81,247800.0],["2024-02-07",5.79,5.79,5.61,5.64,418200.0],["2024-02-08",5.59,5.72,5.51,5.72,308300.0],["2024-02-09",5.69,5.81,5.66,5.81,235900.0],["2024-02-12",5.77,6.21,5.77,6.2,380300.0],["2024-02-13",6.09,6.11,5.84,5.89,335000.0],["2024-02-14",5.9,6.24,5.9,6.2,273100.0],["2024-02-15",6.21,6.42,6.16,6.41,217700.0],["2024-02-16",6.36,6.45,6.3,6.32,180300.0],["2024-02-20",6.28,6.43,6.238,6.33,238900.0],["2024-02-21",6.33,6.38,6.25,6.31,115500.0],["2024-02-22",6.45,6.74,6.33,6.61,324700.0],["2024-02-23",6.6,7.2,6.55,7.13,410900.0],["2024-02-26",7.48,7.57,7.0,7.02,428800.0],["2024-02-27",6.96,7.18,6.89,7.17,223200.0],["2024-02-28",7.11,7.14,6.75,6.9,280100.0],["2024-02-29",6.98,7.083,6.94,6.96,208400.0],["2024-03-01",6.95,7.22,6.84,7.14,275700.0],["2024-03-04",7.14,7.141,6.79,6.82,272700.0],["2024-03-05",6.78,6.88,6.62,6.67,261700.0],["2024-03-06",6.77,6.89,6.68,6.86,215400.0],["2024-03-07",6.92,6.98,6.665,6.75,250300.0],["2024-03-08",6.82,7.16,6.82,6.98,486400.0],["2024-03-11",7.11,7.29,7.0,7.15,446000.0],["2024-03-12",8.85,9.12,8.0,8.95,1858300.0],["2024-03-13",8.75,9.15,8.23,8.42,773500.0],["2024-03-14",8.46,8.47,7.76,7.86,573800.0],["2024-03-15",7.77,8.21,7.766,8.21,776100.0],["2024-03-18",8.37,8.84,8.3,8.53,492200.0],["2024-03-19",8.71,9.31,8.59,9.23,574200.0],["2024-03-20",9.12,9.95,8.92,9.84,846100.0],["2024-03-21",10.01,10.59,9.95,10.34,657100.0],["2024-03-22",10.6,10.98,10.11,10.34,1044700.0],["2024-03-25",10.24,11.07,10.24,10.68,731400.0],["2024-03-26",10.71,10.93,10.51,10.77,464900.0],["2024-03-27",10.74,10.88,10.415,10.5,400700.0],["2024-03-28",10.46,10.82,10.46,10.65,1124900.0],["2024-04-01",10.65,11.23,10.65,10.99,729600.0],["2024-04-02",10.69,11.17,10.6,10.93,358800.0],["2024-04-03",10.81,11.16,10.72,10.87,309900.0],["2024-04-04",10.93,11.04,10.43,10.54,497300.0],["2024-04-05",10.38,10.55,10.01,10.3,366000.0],["2024-04-08",10.36,10.6,10.17,10.41,265000.0],["2024-04-09",10.42,10.45,10.12,10.32,279100.0],["2024-04-10",10.14,10.38,9.77,9.9,357500.0],["2024-04-11",9.89,10.09,9.8,10.01,232100.0],["2024-04-12",9.94,9.95,9.41,9.43,294500.0],["2024-04-15",9.5,9.85,9.36,9.44,416500.0],["2024-04-16",9.34,9.48,9.19,9.38,310500.0],["2024-04-17",9.45,9.46,9.18,9.27,240300.0],["2024-04-18",9.27,9.63,9.22,9.49,238400.0],["2024-04-19",9.43,9.605,9.3,9.58,302800.0],["2024-04-22",9.64,9.77,9.484,9.5,190500.0],["2024-04-23",9.53,10.36,9.4,10.2,415500.0],["2024-04-24",10.23,10.67,10.2,10.5,341200.0],["2024-04-25",10.34,10.48,10.02,10.43,162800.0],["2024-04-26",10.15,10.49,10.12,10.29,230600.0],["2024-04-29",10.36,10.47,10.03,10.27,388800.0],["2024-04-30",10.18,10.29,10.1,10.21,212800.0],["2024-05-01",10.2,10.47,9.95,10.29,404900.0],["2024-05-02",8.6,8.6,6.91,7.97,1979300.0],["2024-05-03",7.76,8.34,7.75,8.15,510700.0],["2024-05-06",8.21,8.63,7.82,8.22,623200.0],["2024-05-07",8.21,8.54,7.96,8.04,351100.0],["2024-05-08",8.68,8.8,8.26,8.31,361900.0],["2024-05-09",8.3,8.7,8.27,8.58,317200.0],["2024-05-10",8.83,9.14,8.71,8.81,425300.0],["2024-05-13",8.86,9.16,8.63,8.95,300400.0],["2024-05-14",8.99,9.191,8.73,9.02,290400.0],["2024-05-15",9.1,9.359,8.96,9.01,304500.0],["2024-05-16",9.05,9.39,8.98,9.21,221000.0],["2024-05-17",9.37,9.47,9.142,9.44,259000.0],["2024-05-20",9.39,9.51,9.14,9.15,333200.0],["2024-05-21",9.14,9.36,8.62,8.67,309700.0],["2024-05-22",8.65,8.809,8.41,8.55,300100.0],["2024-05-23",8.43,8.573,8.06,8.19,287800.0],["2024-05-24",8.29,8.44,8.02,8.13,303300.0],["2024-05-28",8.17,8.175,7.73,7.88,772100.0],["2024-05-29",7.88,8.22,7.845,8.17,440900.0],["2024-05-30",8.24,8.68,8.2,8.51,306400.0],["2024-05-31",8.64,8.725,8.38,8.5,248000.0],["2024-06-03",8.56,8.6,8.085,8.24,452000.0],["2024-06-04",8.26,8.28,8.07,8.14,263700.0],["2024-06-05",8.18,8.21,8.01,8.14,361000.0],["2024-06-06",8.11,8.24,7.91,8.04,311100.0],["2024-06-07",7.99,8.26,7.97,8.15,138200.0],["2024-06-10",8.11,8.315,8.08,8.15,224300.0],["2024-06-11",8.08,8.12,7.72,7.82,236800.0],["2024-06-12",7.9,8.2,7.82,8.0,389900.0],["2024-06-13",8.02,8.02,7.72,7.77,324400.0],["2024-06-14",7.68,7.76,7.48,7.56,279900.0],["2024-06-17",7.53,7.61,7.33,7.47,207000.0],["2024-06-18",7.5,7.67,7.445,7.5,172400.0],["2024-06-20",7.49,7.6,7.22,7.28,235400.0],["2024-06-21",7.28,7.38,7.16,7.2,200700.0],["2024-06-24",7.19,7.23,6.91,7.06,476300.0],["2024-06-25",7.1,7.11,6.83,6.83,334500.0],["2024-06-26",6.79,7.08,6.71,7.07,323000.0],["2024-06-27",6.98,7.2,6.915,7.17,367700.0],["2024-06-28",7.17,7.21,6.97,7.08,4191400.0],["2024-07-01",7.07,7.18,6.52,6.78,714600.0],["2024-07-02",6.73,6.9,6.33,6.36,905400.0],["2024-07-03",6.36,6.65,6.35,6.47,414900.0],["2024-07-05",6.4,6.49,6.14,6.25,586500.0],["2024-07-08",6.28,7.04,6.28,6.71,502600.0],["2024-07-09",6.63,6.9,6.61,6.74,272800.0],["2024-07-10",6.77,6.82,6.445,6.55,250200.0],["2024-07-11",6.66,6.93,6.64,6.86,209900.0],["2024-07-12",6.94,7.05,6.701,6.98,353000.0],["2024-07-15",7.02,7.22,6.94,7.11,191200.0],["2024-07-16",7.08,7.32,7.08,7.29,207100.0],["2024-07-17",7.29,7.73,7.29,7.67,334000.0],["2024-07-18",7.55,7.82,7.44,7.47,228800.0],["2024-07-19",7.44,7.451,7.05,7.06,306900.0],["2024-07-22",7.08,7.66,7.08,7.62,350600.0],["2024-07-23",7.56,7.67,7.5,7.63,263400.0],["2024-07-24",7.6,7.88,7.55,7.61,239500.0],["2024-07-25",7.61,7.88,7.51,7.59,178300.0],["2024-07-26",7.72,7.85,7.62,7.75,172100.0],["2024-07-29",7.75,7.82,7.49,7.62,219000.0],["2024-07-30",7.68,8.4,7.64,8.25,337400.0],["2024-07-31",8.34,8.34,7.97,7.99,169600.0],["2024-08-01",8.01,8.12,7.565,7.67,161000.0],["2024-08-02",7.47,7.58,7.33,7.5,188200.0],["2024-08-05",7.11,7.258,6.81,7.25,351100.0],["2024-08-06",7.22,7.37,7.09,7.25,208800.0],["2024-08-07",7.75,8.07,7.3,7.4,489300.0],["2024-08-08",7.62,8.32,7.62,8.16,547200.0],["2024-08-09",8.56,10.72,8.49,10.33,1482600.0],["2024-08-12",10.8,11.475,10.39,10.76,1056500.0],["2024-08-13",11.06,12.12,11.0,12.04,828400.0],["2024-08-14",12.1,12.88,11.73,12.87,794000.0],["2024-08-15",13.17,14.28,12.65,14.01,1094000.0],["2024-08-16",14.23,15.04,14.01,14.63,1145500.0],["2024-08-19",14.54,15.27,14.25,15.13,801900.0],["2024-08-20",15.16,15.4,13.9,14.14,684300.0],["2024-08-21",14.33,15.43,14.33,14.61,624200.0],["2024-08-22",14.63,14.89,14.19,14.89,411400.0],["2024-08-23",14.85,15.2,14.59,14.89,429400.0],["2024-08-26",14.99,16.14,14.89,15.63,770700.0],["2024-08-27",15.5,16.041,15.21,15.65,290900.0],["2024-08-28",15.66,15.728,15.07,15.36,333300.0],["2024-08-29",15.58,16.55,15.28,16.25,643100.0],["2024-08-30",16.21,16.45,15.6,16.13,443300.0],["2024-09-03",16.1,16.35,15.432,16.24,477000.0],["2024-09-04",16.27,16.88,16.01,16.65,439800.0],["2024-09-05",16.73,16.9,15.7,16.27,621700.0],["2024-09-06",16.26,16.409,15.41,15.59,374300.0],["2024-09-09",15.61,16.25,15.47,15.74,394400.0],["2024-09-10",15.74,15.89,14.85,15.05,320600.0],["2024-09-11",15.03,15.43,14.92,15.18,291500.0],["2024-09-12",15.22,15.42,14.81,15.37,332000.0],["2024-09-13",15.6,15.89,15.38,15.51,309400.0],["2024-09-16",15.39,15.53,14.86,14.9,411100.0],["2024-09-17",15.03,15.85,14.81,15.61,313900.0],["2024-09-18",15.59,16.52,15.24,16.06,370100.0],["2024-09-19",16.86,16.86,15.889,16.16,336000.0],["2024-09-20",16.06,16.125,15.493,15.66,1012500.0],["2024-09-23",15.63,15.85,14.98,15.18,478000.0],["2024-09-24",15.71,16.4,15.49,15.96,602900.0],["2024-09-25",16.06,16.81,15.9,16.58,517500.0],["2024-09-26",16.6,16.68,15.66,15.94,568800.0],["2024-09-27",16.12,16.265,15.46,15.51,401800.0],["2024-09-30",15.2,15.236,11.95,12.24,2913000.0],["2024-10-01",12.25,12.31,11.55,11.78,1171400.0],["2024-10-02",11.36,12.06,11.349,11.81,447500.0],["2024-10-03",11.76,12.0,11.47,11.93,358500.0],["2024-10-04",12.03,12.23,11.88,12.19,286100.0],["2024-10-07",10.62,10.62,8.7,9.34,2477900.0],["2024-10-08",9.31,9.89,9.12,9.57,723100.0],["2024-10-09",9.41,9.675,9.01,9.65,769800.0],["2024-10-10",10.5,11.19,9.807,10.54,1333500.0],["2024-10-11",10.53,11.22,10.33,10.63,663600.0],["2024-10-14",10.54,10.84,10.24,10.47,454300.0],["2024-10-15",10.51,11.14,10.4,10.97,498600.0],["2024-10-16",11.04,11.06,10.69,10.75,512800.0],["2024-10-17",10.7,10.71,10.15,10.24,530600.0],["2024-10-18",10.25,10.557,10.02,10.11,401800.0],["2024-10-21",10.11,10.43,9.875,10.17,558500.0],["2024-10-22",10.18,10.31,9.84,10.04,436500.0],["2024-10-23",10.25,11.83,10.15,11.64,637200.0],["2024-10-24",11.75,12.314,11.61,11.88,888500.0],["2024-10-25",11.7,11.95,10.58,10.62,570800.0],["2024-10-28",10.59,10.94,10.46,10.59,353800.0],["2024-10-29",10.46,10.66,10.29,10.5,266000.0],["2024-10-30",10.53,10.88,10.21,10.75,295900.0],["2024-10-31",10.63,10.86,10.22,10.35,368400.0],["2024-11-01",10.32,10.52,10.11,10.21,230600.0],["2024-11-04",10.01,10.44,9.707,9.94,356900.0],["2024-11-05",9.88,10.92,9.88,10.88,359200.0],["2024-11-06",11.18,11.47,10.917,11.29,418100.0],["2024-11-07",11.78,12.34,11.4,11.6,567000.0],["2024-11-08",11.75,12.645,11.37,12.2,563200.0],["2024-11-11",12.53,12.72,11.9,12.34,362600.0],["2024-11-12",12.35,12.561,11.67,11.83,379200.0],["2024-11-13",11.79,12.47,11.69,11.9,333000.0],["2024-11-14",11.82,12.07,11.41,11.59,233800.0],["2024-11-15",11.94,12.699,11.7,11.78,397300.0],["2024-11-18",11.73,12.35,11.7,12.18,282600.0],["2024-11-19",12.07,12.45,11.85,12.12,204100.0],["2024-11-20",12.05,12.32,11.894,12.17,164300.0],["2024-11-21",12.24,12.57,12.15,12.3,165600.0],["2024-11-22",12.37,12.68,12.155,12.39,169600.0],["2024-11-25",12.48,12.85,12.25,12.49,293600.0],["2024-11-26",12.34,12.45,12.051,12.43,175400.0],["2024-11-27",12.4,12.85,12.22,12.36,202700.0],["2024-11-29",12.38,12.74,12.38,12.43,118700.0],["2024-12-02",12.39,12.54,12.14,12.36,195700.0],["2024-12-03",12.35,12.36,12.02,12.12,144500.0],["2024-12-04",12.25,12.8,12.16,12.68,198400.0],["2024-12-05",12.71,12.755,12.34,12.57,170000.0],["2024-12-06",12.76,12.76,11.99,12.1,150600.0],["2024-12-09",12.08,12.14,11.58,11.79,222300.0],["2024-12-10",12.45,13.05,12.22,12.32,323900.0],["2024-12-11",12.4,12.62,12.13,12.58,204500.0],["2024-12-12",12.61,12.61,12.17,12.35,152900.0],["2024-12-13",12.5,12.77,12.335,12.58,153700.0],["2024-12-16",12.54,12.99,12.36,12.48,192000.0],["2024-12-17",12.09,12.43,11.76,12.14,170200.0],["2024-12-18",12.2,12.34,11.4,11.48,167200.0],["2024-12-19",11.71,11.94,11.37,11.52,172200.0],["2024-12-20",11.31,11.99,11.21,11.82,298400.0],["2024-12-23",11.74,11.95,11.44,11.65,153300.0],["2024-12-24",11.76,12.404,11.76,12.32,131300.0],["2024-12-26",12.28,12.48,12.15,12.44,154700.0],["2024-12-27",12.37,12.427,11.92,12.05,128000.0],["2024-12-30",11.91,12.06,11.67,11.9,150900.0],["2024-12-31",11.97,12.4,11.97,12.1,321500.0],["2025-01-02",12.06,12.5,11.99,12.22,222700.0],["2025-01-03",12.26,12.8,11.861,12.0,184500.0],["2025-01-06",11.9,12.01,11.57,11.65,208500.0],["2025-01-07",11.73,11.86,11.32,11.85,190300.0],["2025-01-08",11.77,12.07,11.54,11.78,156800.0],["2025-01-10",11.44,11.74,10.79,10.86,222300.0],["2025-01-13",10.81,11.02,10.635,10.99,170900.0],["2025-01-14",11.0,11.327,10.79,11.3,271800.0],["2025-01-15",11.62,11.75,11.11,11.2,171300.0],["2025-01-16",11.2,11.398,11.13,11.24,130600.0],["2025-01-17",11.36,11.59,11.09,11.13,100300.0],["2025-01-21",11.2,11.325,11.08,11.1,133000.0],["2025-01-22",11.1,11.25,10.95,11.0,151900.0],["2025-01-23",10.97,11.32,10.845,11.28,204800.0],["2025-01-24",11.22,11.29,11.075,11.19,119300.0],["2025-01-27",11.22,11.65,11.19,11.37,155600.0],["2025-01-28",11.44,11.63,11.37,11.5,112100.0],["2025-01-29",11.45,11.505,11.02,11.37,139700.0],["2025-01-30",11.39,11.64,10.82,10.88,208300.0],["2025-01-31",10.94,11.235,10.74,11.01,213800.0],["2025-02-03",10.75,11.12,10.563,11.05,169900.0],["2025-02-04",11.14,11.33,11.0,11.17,158900.0],["2025-02-05",11.29,11.62,11.13,11.62,153000.0],["2025-02-06",11.65,11.785,11.33,11.64,126800.0],["2025-02-07",11.64,11.665,11.25,11.31,139100.0],["2025-02-10",11.39,11.905,11.28,11.75,294300.0],["2025-02-11",11.67,11.89,11.375,11.78,157900.0],["2025-02-12",11.54,11.9,11.2,11.88,194200.0],["2025-02-13",11.89,12.52,11.84,12.29,252300.0],["2025-02-14",12.37,12.91,12.37,12.67,188500.0],["2025-02-18",12.81,12.89,12.33,12.4,190200.0],["2025-02-19",12.35,12.35,11.86,12.16,134600.0],["2025-02-20",12.02,12.02,11.64,11.78,95600.0],["2025-02-21",11.96,12.11,11.06,11.08,160100.0],["2025-02-24",11.1,11.38,10.94,11.25,184900.0],["2025-02-25",11.35,11.6,11.21,11.39,143700.0],["2025-02-26",11.37,11.67,11.35,11.67,114900.0],["2025-02-27",11.64,11.74,11.48,11.52,90700.0],["2025-02-28",11.53,11.79,11.32,11.75,114300.0],["2025-03-03",11.83,12.12,11.591,11.68,172300.0],["2025-03-04",11.48,11.8,11.41,11.54,128000.0],["2025-03-05",11.55,11.77,11.43,11.77,108500.0],["2025-03-06",11.51,11.7,11.295,11.47,142900.0],["2025-03-07",11.5,11.665,11.1,11.38,137400.0],["2025-03-10",11.14,11.66,11.14,11.3,180600.0],["2025-03-11",11.2,11.935,11.2,11.88,213900.0],["2025-03-12",12.25,12.25,9.89,12.0,700700.0],["2025-03-13",11.9,12.78,11.868,12.53,250100.0],["2025-03-14",12.77,13.95,12.593,13.72,370400.0],["2025-03-17",13.59,13.795,12.67,12.79,243100.0],["2025-03-18",13.32,14.33,13.247,13.88,322600.0],["2025-03-19",13.82,13.975,13.41,13.89,208900.0],["2025-03-20",13.8,14.11,13.68,13.78,154400.0],["2025-03-21",13.55,13.9,13.51,13.57,284500.0],["2025-03-24",13.57,13.89,13.57,13.82,115300.0],["2025-03-25",13.86,14.1,13.8,13.97,210300.0],["2025-03-26",13.95,14.28,13.77,13.88,173500.0],["2025-03-27",13.91,14.17,13.62,13.78,133300.0],["2025-03-28",13.95,14.84,13.642,14.75,253300.0],["2025-03-31",14.21,15.277,14.104,14.42,324200.0],["2025-04-01",14.54,15.485,14.54,15.13,300700.0],["2025-04-02",14.83,15.575,14.79,15.53,286300.0],["2025-04-03",15.18,15.798,14.71,15.62,375100.0],["2025-04-04",15.15,15.575,14.25,14.43,369800.0],["2025-04-07",13.96,14.94,13.275,14.29,380200.0],["2025-04-08",14.92,15.465,14.44,14.76,385000.0],["2025-04-09",14.42,15.95,14.22,15.16,384100.0],["2025-04-10",15.04,16.403,14.777,16.13,330200.0],["2025-04-11",16.14,16.72,15.851,16.23,348400.0],["2025-04-14",16.53,17.75,16.5,17.43,579100.0],["2025-04-15",17.53,18.065,17.1,17.3,388500.0],["2025-04-16",17.27,18.1,17.05,17.8,356200.0],["2025-04-17",17.71,18.908,17.6,18.87,559900.0],["2025-04-21",19.0,19.6,18.32,18.72,691400.0],["2025-04-22",18.98,19.9,18.76,19.35,535900.0],["2025-04-23",19.77,19.93,18.8,19.07,616600.0],["2025-04-24",19.02,19.305,18.41,19.05,445800.0],["2025-04-25",18.95,18.95,17.87,18.8,408700.0],["2025-04-28",18.8,18.934,18.18,18.89,436000.0],["2025-04-29",18.81,19.32,18.678,19.13,259500.0],["2025-04-30",19.1,19.15,18.12,18.9,327400.0],["2025-05-01",18.87,19.117,18.67,18.85,298700.0],["2025-05-02",18.97,19.969,18.97,19.48,388800.0],["2025-05-05",19.42,20.16,19.12,20.0,397500.0],["2025-05-06",19.69,20.08,19.6,19.83,331400.0],["2025-05-07",20.955,24.44,20.955,24.3,1313200.0],["2025-05-08",24.49,26.0,24.09,25.66,862200.0],["2025-05-09",25.36,26.347,25.25,26.02,719400.0],["2025-05-12",26.49,26.64,24.13,25.19,981400.0],["2025-05-13",25.47,26.48,25.306,25.97,643000.0],["2025-05-14",26.03,26.2,23.01,23.56,983900.0],["2025-05-15",23.83,24.29,23.55,23.96,535100.0],["2025-05-16",23.85,24.68,23.8,24.47,404000.0],["2025-05-19",24.54,25.42,24.31,25.35,468500.0],["2025-05-20",25.25,25.445,24.33,24.74,425900.0],["2025-05-21",24.63,24.9,23.16,23.39,627000.0],["2025-05-22",23.45,23.566,22.91,22.94,410400.0],["2025-05-23",22.94,23.5,22.61,23.42,372700.0],["2025-05-27",23.45,24.24,23.442,24.08,374200.0],["2025-05-28",23.87,24.06,23.0,23.29,457000.0],["2025-05-29",23.32,23.74,22.63,23.72,472500.0],["2025-05-30",23.77,24.81,23.64,24.47,546800.0],["2025-06-02",24.5,25.8,24.09,25.47,645200.0],["2025-06-03",25.5,25.51,23.253,24.61,777900.0],["2025-06-04",24.7,24.95,23.842,24.05,335100.0],["2025-06-05",24.23,24.509,23.885,24.3,289600.0],["2025-06-06",24.51,25.08,24.01,25.04,379700.0],["2025-06-09",24.75,24.75,21.8,23.6,1007900.0],["2025-06-10",23.54,23.866,22.589,23.53,411100.0],["2025-06-11",23.22,23.75,23.05,23.25,359000.0],["2025-06-12",23.7,24.23,23.443,23.88,402600.0],["2025-06-13",23.44,23.74,22.79,23.01,348200.0],["2025-06-16",23.17,23.815,23.17,23.41,474500.0],["2025-06-17",23.17,23.275,22.28,22.49,352500.0],["2025-06-18",22.55,22.847,22.12,22.33,378700.0],["2025-06-20",22.63,22.95,22.32,22.44,519000.0],["2025-06-23",22.22,23.3,22.018,23.26,511800.0],["2025-06-24",23.26,23.43,21.94,22.73,434000.0],["2025-06-25",22.81,22.81,21.82,21.89,377300.0],["2025-06-26",21.95,23.11,21.7,23.0,494200.0],["2025-06-27",23.12,23.57,22.74,23.43,966500.0],["2025-06-30",23.505,25.13,23.4,24.94,823700.0],["2025-07-01",24.74,24.77,23.25,23.65,564000.0],["2025-07-02",23.5,23.5,21.66,22.66,613700.0],["2025-07-03",22.5,23.07,22.5,23.05,192800.0],["2025-07-07",23.06,23.69,22.57,23.16,380800.0],["2025-07-08",23.08,23.215,22.6,22.75,443900.0],["2025-07-09",22.97,23.149,21.86,22.25,459200.0],["2025-07-10",22.34,22.34,21.03,21.34,441100.0],["2025-07-11",21.14,21.57,20.8,21.08,431500.0],["2025-07-14",20.87,21.94,20.83,21.66,429000.0],["2025-07-15",21.59,21.59,20.99,21.31,349600.0],["2025-07-16",21.62,21.87,21.26,21.64,380700.0],["2025-07-17",21.47,21.933,21.36,21.54,297600.0],["2025-07-18",21.6,21.836,21.45,21.5,297200.0],["2025-07-21",21.67,21.95,21.19,21.93,239200.0],["2025-07-22",21.78,22.37,21.601,22.11,276100.0],["2025-07-23",22.17,22.41,21.36,21.94,225100.0],["2025-07-24",21.94,22.065,21.47,21.49,217800.0],["2025-07-25",21.5,21.6,20.365,20.58,383000.0],["2025-07-28",20.58,20.82,20.261,20.62,395200.0],["2025-07-29",20.9,21.2,20.48,20.63,244100.0],["2025-07-30",20.52,21.215,20.31,20.9,355200.0],["2025-07-31",20.95,21.64,20.95,21.09,270500.0],["2025-08-01",21.22,21.32,20.735,21.01,301800.0],["2025-08-04",21.13,21.315,20.68,21.21,325400.0],["2025-08-05",21.85,22.11,21.115,21.66,623000.0],["2025-08-06",21.94,21.94,16.825,19.02,1937600.0],["2025-08-07",19.32,20.69,18.771,20.66,869500.0],["2025-08-08",20.76,21.47,20.29,21.45,707000.0],["2025-08-11",21.44,21.456,20.41,20.94,532200.0],["2025-08-12",20.95,21.75,20.84,21.7,489300.0],["2025-08-13",21.98,22.3,21.34,22.08,383700.0],["2025-08-14",22.05,22.61,21.78,22.45,364200.0],["2025-08-15",22.4,22.5,21.315,21.44,499800.0],["2025-08-18",21.35,21.524,21.14,21.19,254700.0],["2025-08-19",21.02,21.475,20.95,21.46,239900.0],["2025-08-20",21.52,22.94,21.39,22.92,316800.0],["2025-08-21",22.89,23.44,22.54,23.07,304900.0],["2025-08-22",23.2,23.48,22.56,22.65,302700.0],["2025-08-25",22.35,22.54,21.65,21.77,270800.0],["2025-08-26",21.61,21.94,21.51,21.81,230900.0],["2025-08-27",21.73,22.5,21.52,22.23,247500.0],["2025-08-28",22.17,22.675,22.12,22.47,261400.0],["2025-08-29",22.55,22.78,22.28,22.77,480600.0],["2025-09-02",22.51,23.44,22.373,23.38,261800.0],["2025-09-03",23.41,24.135,23.26,24.1,420600.0],["2025-09-04",24.28,24.59,23.89,24.47,275200.0],["2025-09-05",24.39,24.901,23.75,24.09,301900.0],["2025-09-08",24.13,24.47,23.53,23.73,308800.0],["2025-09-09",23.78,24.224,23.595,23.81,245900.0],["2025-09-10",23.71,23.8,22.01,22.02,387200.0],["2025-09-11",22.1,23.93,22.02,23.88,498100.0],["2025-09-12",23.7,24.76,23.41,24.59,313600.0],["2025-09-15",24.51,25.68,23.93,24.09,622800.0],["2025-09-16",24.0,24.64,23.37,24.48,568200.0],["2025-09-17",24.17,25.67,24.17,24.87,758800.0],["2025-09-18",24.7,25.6,23.76,25.43,719700.0],["2025-09-19",26.04,29.1,25.78,28.4,1785600.0],["2025-09-22",28.6,28.78,26.65,27.15,805300.0],["2025-09-23",26.94,27.575,26.89,27.28,408600.0],["2025-09-24",26.76,26.86,24.55,24.61,1013000.0],["2025-09-25",24.51,24.91,23.75,23.94,516400.0],["2025-09-26",24.24,24.91,23.95,24.86,423500.0],["2025-09-29",24.96,25.0,24.19,24.36,625000.0],["2025-09-30",24.52,25.27,24.3,25.18,1008400.0],["2025-10-01",25.57,25.57,23.51,23.68,642600.0],["2025-10-02",23.75,23.84,22.975,23.37,450300.0],["2025-10-03",23.84,24.71,23.49,24.7,539400.0],["2025-10-06",24.33,24.988,24.226,24.84,471700.0],["2025-10-07",24.92,25.932,24.73,25.35,426500.0],["2025-10-08",25.68,26.24,25.15,25.93,369400.0],["2025-10-09",25.94,25.94,25.01,25.64,339600.0],["2025-10-10",25.62,25.875,24.935,25.34,407400.0],["2025-10-13",25.34,25.66,24.72,25.17,344000.0],["2025-10-14",25.35,28.0,25.23,27.83,1254800.0],["2025-10-15",27.8,27.8,26.23,26.96,632600.0],["2025-10-16",26.59,26.733,23.83,23.94,634300.0],["2025-10-17",23.89,24.07,22.88,22.97,449400.0],["2025-10-20",23.03,23.22,22.65,23.21,524200.0],["2025-10-21",23.22,23.22,22.65,22.87,276900.0],["2025-10-22",22.7,23.4,22.55,23.38,372600.0],["2025-10-23",23.76,24.39,23.39,24.03,316900.0],["2025-10-24",24.42,24.805,24.14,24.41,260400.0],["2025-10-27",24.27,24.588,23.39,23.53,213100.0],["2025-10-28",23.5,23.74,23.0,23.09,280300.0],["2025-10-29",23.14,23.51,22.77,23.07,313600.0],["2025-10-30",23.19,23.84,23.17,23.33,234300.0],["2025-10-31",23.71,24.5,23.4,23.63,324700.0],["2025-11-03",23.65,24.08,23.12,23.23,310300.0],["2025-11-04",23.05,24.01,23.02,23.91,218200.0],["2025-11-05",23.93,24.92,23.813,24.76,373800.0],["2025-11-06",26.82,27.99,25.75,27.85,904100.0],["2025-11-07",28.05,29.96,27.72,29.54,829200.0],["2025-11-10",30.0,30.41,27.635,28.91,724100.0],["2025-11-11",28.98,29.58,28.62,29.53,383300.0],["2025-11-12",29.8,30.749,29.66,29.82,502100.0],["2025-11-13",29.73,31.1,29.7,30.84,591400.0],["2025-11-14",29.84,31.63,29.7,31.14,583500.0],["2025-11-17",31.33,31.98,30.05,30.18,540600.0],["2025-11-18",29.78,30.15,29.06,29.2,505400.0],["2025-11-19",29.33,29.63,28.01,28.34,417000.0],["2025-11-20",28.43,28.81,25.935,26.23,830900.0],["2025-11-21",26.39,27.525,25.85,27.1,497300.0],["2025-11-24",27.52,28.857,26.88,28.25,895300.0],["2025-11-25",28.3,29.15,28.3,28.82,329300.0],["2025-11-26",29.05,29.15,28.435,28.62,234000.0],["2025-11-28",28.8,29.26,28.61,29.05,142800.0],["2025-12-01",29.06,29.32,28.19,28.57,288000.0],["2025-12-02",28.64,28.9,28.19,28.2,309300.0],["2025-12-03",28.5,28.62,27.15,28.15,440200.0],["2025-12-04",28.51,28.78,28.27,28.32,234400.0],["2025-12-05",28.11,28.335,25.945,26.73,558100.0],["2025-12-08",26.99,27.79,26.7,27.53,483200.0],["2025-12-09",27.7,28.65,27.53,28.2,252400.0],["2025-12-10",27.82,28.27,27.42,27.45,305300.0],["2025-12-11",27.65,29.0,27.65,28.79,287800.0],["2025-12-12",28.88,29.355,28.365,29.08,286000.0],["2025-12-15",29.34,30.06,29.025,29.57,377800.0],["2025-12-16",29.07,29.77,28.9,29.07,245500.0],["2025-12-17",29.19,29.56,28.82,29.44,227000.0],["2025-12-18",29.21,30.569,29.137,29.91,407100.0],["2025-12-19",29.72,30.29,28.59,28.96,615700.0],["2025-12-22",29.41,29.97,29.01,29.61,243000.0],["2025-12-23",29.59,30.2,29.48,30.17,157100.0],["2025-12-24",29.99,30.189,29.37,29.78,93400.0],["2025-12-26",29.85,29.85,28.861,28.99,153800.0],["2025-12-29",29.05,29.665,28.82,29.54,213000.0],["2025-12-30",29.35,29.47,28.95,29.29,138700.0],["2025-12-31",28.98,29.3,28.67,29.26,288500.0],["2026-01-02",28.81,28.81,26.51,27.28,511100.0],["2026-01-05",26.86,27.555,26.52,26.92,438800.0],["2026-01-06",26.83,27.47,24.873,26.26,759300.0],["2026-01-07",26.15,26.94,25.57,26.45,473900.0],["2026-01-08",26.58,27.5,26.42,27.23,295200.0],["2026-01-09",27.26,27.36,26.55,26.6,236600.0],["2026-01-12",26.55,27.045,26.29,26.79,257800.0],["2026-01-13",26.77,26.91,25.37,25.48,300100.0],["2026-01-14",25.51,26.18,25.51,26.0,389200.0],["2026-01-15",25.96,26.63,25.83,25.85,280800.0],["2026-01-16",25.81,26.74,25.796,26.12,280800.0],["2026-01-20",26.1,26.67,25.61,25.67,220300.0],["2026-01-21",25.91,26.23,25.37,25.93,241700.0],["2026-01-22",25.77,26.15,25.45,25.9,228300.0],["2026-01-23",26.2,26.2,25.05,25.49,242200.0],["2026-01-26",25.5,26.48,25.41,25.89,188000.0],["2026-01-27",25.72,26.04,25.1,25.4,222100.0],["2026-01-28",25.27,26.082,25.16,25.72,189200.0],["2026-01-29",26.0,26.79,25.905,26.44,207600.0],["2026-01-30",26.18,26.53,25.77,26.07,222600.0],["2026-02-02",26.07,26.95,26.05,26.56,189000.0],["2026-02-03",26.63,27.35,26.35,26.54,290900.0],["2026-02-04",26.65,26.833,26.175,26.54,207300.0],["2026-02-05",26.64,27.5,26.37,26.63,245600.0],["2026-02-06",26.83,27.35,26.145,26.54,331900.0],["2026-02-09",26.43,26.7,24.9,25.08,327400.0],["2026-02-10",24.78,24.94,24.23,24.91,425500.0],["2026-02-11",25.1,25.39,24.38,25.36,244700.0],["2026-02-12",25.49,25.868,24.835,25.3,211500.0],["2026-02-13",24.97,25.115,24.5,24.82,244800.0],["2026-02-17",24.43,25.485,23.93,24.63,601600.0],["2026-02-18",24.54,24.54,23.32,24.3,408500.0],["2026-02-19",24.23,25.32,23.94,24.36,399000.0],["2026-02-20",24.85,24.985,23.845,24.1,310200.0],["2026-02-23",24.19,24.49,23.42,23.46,269500.0],["2026-02-24",25.77,27.88,24.89,27.66,703100.0],["2026-02-25",27.58,27.65,26.54,27.26,368700.0],["2026-02-26",27.41,28.59,27.34,27.91,436800.0],["2026-02-27",27.74,27.98,26.83,27.87,415700.0],["2026-03-02",27.79,29.055,27.595,28.83,255900.0],["2026-03-03",28.26,28.5,27.39,28.01,263600.0],["2026-03-04",28.19,29.12,27.29,28.19,467900.0],["2026-03-05",28.0,28.25,26.56,26.98,255700.0],["2026-03-06",26.62,27.09,26.2,26.88,309900.0],["2026-03-09",28.91,28.91,25.63,27.09,511200.0],["2026-03-10",27.73,28.15,26.56,26.56,375500.0],["2026-03-11",26.12,27.31,26.12,26.8,446300.0],["2026-03-12",26.64,28.16,26.5,28.14,513800.0],["2026-03-13",28.43,28.68,27.539,28.23,271600.0],["2026-03-16",28.58,29.0,28.34,28.45,315500.0],["2026-03-17",28.71,29.11,28.047,28.07,210200.0],["2026-03-18",28.0,28.05,27.13,27.28,186800.0],["2026-03-19",27.41,27.61,26.21,26.62,381200.0],["2026-03-20",26.09,26.355,25.08,25.65,512500.0],["2026-03-23",26.02,27.25,25.93,26.78,354400.0],["2026-03-24",26.38,26.94,26.21,26.65,155400.0],["2026-03-25",27.08,27.2,26.3,26.39,194700.0],["2026-03-26",26.31,26.72,26.29,26.49,169900.0],["2026-03-27",26.52,26.736,25.71,25.81,196000.0],["2026-03-30",26.11,26.45,25.88,26.26,237100.0],["2026-03-31",26.73,26.82,25.96,26.25,416200.0],["2026-04-01",26.24,26.37,25.17,25.19,357700.0],["2026-04-02",24.98,26.3,24.55,26.19,394300.0],["2026-04-06",26.05,26.7,25.8,26.63,166800.0],["2026-04-07",26.42,26.77,26.33,26.56,180000.0],["2026-04-08",26.78,27.09,26.49,26.62,188700.0],["2026-04-09",26.43,27.68,26.43,27.06,343600.0],["2026-04-10",26.93,26.93,25.94,26.16,209300.0],["2026-04-13",26.14,26.77,26.135,26.71,209300.0],["2026-04-14",26.62,26.95,26.284,26.37,246700.0],["2026-04-15",26.39,26.87,26.39,26.68,197700.0],["2026-04-16",26.59,27.32,26.35,27.29,221000.0],["2026-04-17",27.0,27.77,26.94,27.22,321000.0],["2026-04-20",27.34,28.73,27.2,27.31,324300.0],["2026-04-21",27.44,27.44,26.75,26.9,202500.0],["2026-04-22",26.95,27.6,26.65,27.57,263200.0],["2026-04-23",27.64,28.74,27.435,27.97,368100.0],["2026-04-24",27.71,29.33,27.2,29.27,460700.0],["2026-04-27",28.82,30.35,28.76,29.9,480600.0],["2026-04-28",30.25,31.16,30.08,30.33,295200.0],["2026-04-29",30.04,30.43,29.18,29.43,317700.0],["2026-04-30",29.05,29.55,28.965,29.32,223700.0],["2026-05-01",29.63,29.725,28.71,28.73,210600.0],["2026-05-04",28.59,29.07,28.17,28.43,238900.0],["2026-05-05",28.5,29.045,28.39,29.02,256700.0],["2026-05-06",29.41,29.41,28.23,28.72,220800.0],["2026-05-07",28.42,29.39,28.02,28.03,381300.0],["2026-05-08",24.44,24.6,20.98,22.41,1789400.0],["2026-05-11",22.51,23.08,21.605,22.18,854700.0],["2026-05-12",21.51,23.02,21.5,23.01,748800.0],["2026-05-13",22.84,23.27,21.93,22.02,836100.0],["2026-05-14",21.97,22.88,21.85,22.5,542800.0],["2026-05-15",22.49,23.69,22.49,23.42,616900.0],["2026-05-18",23.35,24.47,23.285,23.99,560600.0],["2026-05-19",24.39,24.39,23.04,23.15,517800.0],["2026-05-20",23.13,23.45,22.614,23.27,748700.0],["2026-05-21",23.89,24.49,23.16,23.45,502900.0],["2026-05-22",23.22,23.56,22.87,22.88,314100.0],["2026-05-26",22.95,23.33,22.49,22.61,338000.0],["2026-05-27",22.71,22.88,21.995,22.16,397800.0],["2026-05-28",22.03,22.51,21.86,22.0,309400.0],["2026-05-29",21.99,22.17,21.445,21.68,482400.0],["2026-06-01",21.88,22.29,21.37,21.38,560700.0],["2026-06-02",21.34,21.625,20.96,21.2,700400.0],["2026-06-03",20.83,21.11,20.48,20.88,637500.0],["2026-06-04",20.93,21.845,20.79,21.22,722100.0],["2026-06-05",21.63,22.23,21.51,22.16,566600.0],["2026-06-08",21.83,22.225,21.53,21.53,311800.0],["2026-06-09",21.75,22.21,21.54,21.62,360200.0],["2026-06-10",21.86,22.615,21.85,22.2,366300.0],["2026-06-11",22.32,22.76,22.24,22.32,341400.0],["2026-06-12",22.47,22.605,22.11,22.45,248200.0],["2026-06-15",22.33,22.72,22.125,22.3,381500.0],["2026-06-16",22.57,23.11,22.57,23.07,385900.0],["2026-06-17",22.82,23.32,22.82,23.17,324100.0],["2026-06-18",23.28,23.595,23.07,23.27,648700.0],["2026-06-22",23.27,24.79,23.04,23.79,560400.0],["2026-06-23",24.15,25.04,24.01,24.95,401600.0],["2026-06-24",24.89,25.71,24.28,25.54,582000.0],["2026-06-25",24.97,25.65,23.965,24.33,488700.0],["2026-06-26",24.52,25.88,24.52,25.86,1409900.0],["2026-06-29",25.74,26.46,25.235,26.3,451300.0],["2026-06-30",26.3,26.4,25.578,26.08,466900.0],["2026-07-01",26.44,27.04,26.245,26.81,459700.0],["2026-07-02",27.0,27.805,26.65,27.12,397300.0],["2026-07-06",27.12,27.5,26.875,27.43,267479.462027],["2026-07-07",27.64,27.98,26.92,27.2,244799.591705],["2026-07-08",27.13,27.45,26.8069,27.25,206274.530452],["2026-07-09",27.31,27.31,26.8,27.12,218293.81872],["2026-07-10",27.39,28.11,27.04,28.06,205775.3524],["2026-07-13",28.29,28.48,27.72,28.39,268601.333322],["2026-07-14",27.96,28.42,27.5,27.5,237447.729029],["2026-07-15",27.73,27.73,25.859,26.25,320802.35982],["2026-07-16",26.17,26.99,26.17,26.56,214492.05274],["2026-07-17",26.82,27.36,26.82,27.04,218740.361416],["2026-07-20",26.8,27.9,26.8,27.43,258182.953286],["2026-07-21",27.02,27.69,26.6824,26.97,219472.58491],["2026-07-22",26.72,26.72,26.05,26.23,191557.027987],["2026-07-23",26.29,26.47,25.7,26.28,241648.44937],["2026-07-24",26.43,28,26.43,27.82,230758.369396],["2026-07-27",27.86,28.77,27.86,28.54,247500.724748],["2026-07-28",28.92,29.935,28.92,29.89,327268.368703],["2026-07-29",29.44,30.15,29.31,29.84,249581.496628],["2026-07-30",29.39,30.13,28.63,29.97,772890.613988],["2026-07-31",29.47,29.71,29.1,29.37,233536.444721],["2026-08-03",29.65,30.27,29.62,30.22,372391.314174],["2026-08-04",29.52,30.15,29.23,29.8,300536.464633],["2026-08-05",30.11,30.555,29.97,30.23,283276.495186],["2026-08-06",34.54,36.5,31.15,35.21,1064891.809594],["2026-08-07",34.81,34.81,32.3001,32.74,400590.194216],["2026-08-10",32.51,32.6822,31.93,32.28,90835.903377],["2026-08-11",32.74,33.45,32.16,32.18,286108.655462],["2026-08-12",31.98,33.29,31.98,32.96,363606.499894],["2026-08-13",33.19,33.59,32.64,33.27,284832.112914],["2026-08-14",33.29,33.97,33.1634,33.96,285366.666693]]}