{"t":"NOMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-02",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-05",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-06",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-07",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-08",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-09",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-12",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-13",9.4231,9.4231,9.4231,9.4231,0.0],["2015-01-14",9.1988,9.1988,9.1988,9.1988,38300.0],["2015-01-15",9.1988,9.1988,9.1988,9.1988,0.0],["2015-01-16",9.1988,9.1988,9.1988,9.1988,0.0],["2015-01-20",9.1988,9.1988,9.1988,9.1988,0.0],["2015-01-21",8.9744,8.9744,8.9744,8.9744,200.0],["2015-01-22",8.9744,8.9744,8.9744,8.9744,100.0],["2015-01-23",9.0013,9.0013,9.0013,9.0013,2000.0],["2015-01-26",9.0013,9.0013,9.0013,9.0013,0.0],["2015-01-27",9.0013,9.0013,9.0013,9.0013,0.0],["2015-01-28",9.0013,9.0013,9.0013,9.0013,0.0],["2015-01-29",9.0013,9.0013,9.0013,9.0013,0.0],["2015-01-30",8.9744,8.9744,8.9744,8.9744,123300.0],["2015-02-02",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-03",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-04",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-05",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-06",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-09",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-10",8.9744,8.9744,8.9744,8.9744,0.0],["2015-02-11",8.768,8.768,8.7501,8.7501,112400.0],["2015-02-12",8.7501,8.7501,8.7501,8.7501,0.0],["2015-02-13",8.7501,8.7501,8.7501,8.7501,0.0],["2015-02-17",8.7501,8.7501,8.7501,8.7501,0.0],["2015-02-18",8.7501,8.7501,8.7501,8.7501,0.0],["2015-02-19",8.7501,8.7501,8.7501,8.7501,0.0],["2015-02-20",8.7501,8.7501,8.7501,8.7501,0.0],["2015-02-23",9.1539,9.1539,9.1539,9.1539,200.0],["2015-02-24",9.1539,9.1539,9.1539,9.1539,0.0],["2015-02-25",9.1539,9.1539,9.1539,9.1539,0.0],["2015-02-26",9.1539,9.1539,9.1539,9.1539,0.0],["2015-02-27",9.4501,9.4501,9.3334,9.3334,56300.0],["2015-03-02",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-03",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-04",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-05",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-06",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-09",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-10",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-11",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-12",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-13",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-16",9.3334,9.3334,9.3334,9.3334,0.0],["2015-03-17",9.2257,9.2257,9.2257,9.2257,2500.0],["2015-03-18",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-19",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-20",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-23",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-24",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-25",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-26",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-27",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-30",9.2257,9.2257,9.2257,9.2257,0.0],["2015-03-31",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-01",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-02",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-06",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-07",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-08",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-09",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-10",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-13",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-14",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-15",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-16",9.2257,9.2257,9.2257,9.2257,0.0],["2015-04-17",10.8142,10.8142,10.8142,10.8142,9800.0],["2015-04-20",10.9937,13.0129,10.9937,13.0129,360100.0],["2015-04-21",13.9103,14.8078,13.9103,14.8078,549800.0],["2015-04-22",14.8078,16.1539,14.8078,16.1539,1209200.0],["2015-04-23",16.1539,16.9168,16.1539,16.827,527900.0],["2015-04-24",16.827,16.827,15.9296,16.0642,40500.0],["2015-04-27",16.0642,16.1539,16.0642,16.1539,70800.0],["2015-04-28",16.1539,16.1539,16.1539,16.1539,0.0],["2015-04-29",16.1539,16.1539,16.1539,16.1539,0.0],["2015-04-30",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-01",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-04",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-05",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-06",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-07",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-08",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-11",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-12",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-13",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-14",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-15",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-18",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-19",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-20",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-21",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-22",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-26",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-27",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-28",16.1539,16.1539,16.1539,16.1539,0.0],["2015-05-29",16.1539,16.1539,16.1539,16.1539,0.0],["2015-06-01",16.1539,16.1539,16.1539,16.1539,0.0],["2015-06-02",16.1539,16.1539,16.1539,16.1539,0.0],["2015-06-03",17.9488,18.8463,17.0514,18.6219,3721300.0],["2015-06-04",17.9488,18.6219,17.9488,18.3078,1240600.0],["2015-06-05",17.9488,18.936,17.9488,18.936,3230800.0],["2015-06-08",19.0706,19.6091,19.0706,19.5193,1860000.0],["2015-06-09",19.5193,19.7437,19.5104,19.5193,576200.0],["2015-06-10",19.5193,19.5193,19.295,19.295,319800.0],["2015-06-11",19.5193,19.7437,19.295,19.295,268500.0],["2015-06-12",19.5193,19.6091,19.0706,19.0706,1132000.0],["2015-06-15",19.295,19.4296,19.0706,19.0706,155800.0],["2015-06-16",19.295,19.5193,19.0706,19.5193,23600.0],["2015-06-17",19.5193,19.5193,19.5193,19.5193,0.0],["2015-06-18",19.5193,19.5193,19.295,19.3399,126700.0],["2015-06-19",19.0706,19.5193,19.0706,19.5193,213600.0],["2015-06-22",19.295,19.7437,19.295,19.5193,157000.0],["2015-06-23",19.0706,19.295,19.0706,19.2411,418400.0],["2015-06-24",19.3847,19.7437,19.2501,19.5193,587000.0],["2015-06-25",19.7437,19.7437,19.4745,19.7437,453900.0],["2015-06-26",19.8334,19.8334,19.8334,19.8334,48300.0],["2015-06-29",19.7437,19.7437,19.7437,19.7437,679400.0],["2015-06-30",19.295,19.7437,19.295,19.7437,260800.0],["2015-07-01",19.3399,19.3399,19.295,19.295,506700.0],["2015-07-02",19.5193,19.5193,19.295,19.5193,282700.0],["2015-07-06",19.5642,19.5642,19.5642,19.5642,6000.0],["2015-07-07",19.295,19.295,19.295,19.295,5000.0],["2015-07-08",18.3975,19.1155,18.3975,18.3975,125200.0],["2015-07-09",18.8463,18.9181,18.8014,18.8463,988100.0],["2015-07-10",18.8463,19.0706,18.8463,19.0706,501800.0],["2015-07-13",19.304,19.7437,19.0706,19.7437,136400.0],["2015-07-14",19.3129,19.3847,19.0706,19.295,625200.0],["2015-07-15",19.3847,19.636,19.2052,19.295,148600.0],["2015-07-16",19.4296,19.4296,19.1155,19.295,43600.0],["2015-07-17",19.5193,19.7886,19.2052,19.2052,186000.0],["2015-07-20",19.295,19.295,19.295,19.295,50000.0],["2015-07-21",19.3847,19.4296,18.8193,19.3847,255100.0],["2015-07-22",19.4745,19.4745,19.0706,19.3847,214400.0],["2015-07-23",19.295,19.295,19.295,19.295,200.0],["2015-07-24",19.295,19.295,19.295,19.295,0.0],["2015-07-27",19.1783,19.1783,18.8463,18.8463,78800.0],["2015-07-28",18.3975,18.9001,18.3975,18.6219,132200.0],["2015-07-29",18.6219,18.8463,18.3975,18.8463,409200.0],["2015-07-30",18.8014,18.8014,18.3975,18.3975,15800.0],["2015-07-31",18.6219,18.6219,18.6129,18.6219,118600.0],["2015-08-03",18.8463,19.7437,18.8463,19.295,109900.0],["2015-08-04",19.295,19.295,19.295,19.295,200200.0],["2015-08-05",19.7258,19.7258,19.3399,19.4745,6700.0],["2015-08-06",19.3847,19.3847,19.0706,19.295,379000.0],["2015-08-07",19.0706,19.0706,18.577,18.577,78200.0],["2015-08-10",18.4873,18.7565,18.4873,18.7116,167400.0],["2015-08-11",18.8463,18.8463,18.6219,18.8463,25500.0],["2015-08-12",18.5322,20.6411,18.5322,19.9681,181400.0],["2015-08-13",19.5642,19.6091,19.1155,19.295,956400.0],["2015-08-14",19.0706,19.295,19.0706,19.277,104100.0],["2015-08-17",19.295,20.7399,19.295,19.295,245600.0],["2015-08-18",19.295,19.295,19.295,19.295,462100.0],["2015-08-19",19.295,19.3219,19.295,19.3219,435300.0],["2015-08-20",19.295,19.295,18.6668,19.295,466700.0],["2015-08-21",19.0706,19.0706,18.6219,18.8463,48000.0],["2015-08-24",18.3975,18.6219,17.5001,18.6219,45000.0],["2015-08-25",18.3975,18.3975,17.9488,18.0386,405900.0],["2015-08-26",17.9847,18.0386,17.7693,18.0386,26900.0],["2015-08-27",17.9488,18.3975,17.7693,18.3975,20700.0],["2015-08-28",17.9578,17.9578,17.6796,17.7693,110800.0],["2015-08-31",17.7245,17.9488,17.7245,17.9309,142100.0],["2015-09-01",17.7245,17.7245,17.5001,17.5001,123700.0],["2015-09-02",17.5001,17.5001,17.4104,17.4552,171100.0],["2015-09-03",17.7334,17.7334,17.5898,17.5898,35700.0],["2015-09-04",17.4104,17.4104,17.4104,17.4104,2100.0],["2015-09-08",17.4104,17.7245,17.4104,17.7245,4400.0],["2015-09-09",17.7693,17.8142,17.7245,17.8142,73400.0],["2015-09-10",17.9488,17.9847,17.7693,17.9488,227800.0],["2015-09-11",17.9488,17.9488,17.9488,17.9488,32800.0],["2015-09-14",17.9488,17.9488,17.9488,17.9488,700.0],["2015-09-15",17.8142,17.8142,17.6796,17.6796,2000.0],["2015-09-16",17.6796,17.6796,17.5001,17.5001,254500.0],["2015-09-17",17.5001,17.545,17.4552,17.4822,141100.0],["2015-09-18",17.3475,17.5001,17.2309,17.5001,357800.0],["2015-09-21",17.4552,17.4552,17.2757,17.2757,2100.0],["2015-09-22",17.4104,17.4104,17.3206,17.3206,39100.0],["2015-09-23",17.4104,17.4104,17.1411,17.2309,459200.0],["2015-09-24",17.0514,17.0514,16.5578,16.5578,206600.0],["2015-09-25",16.6027,16.6565,16.5578,16.5578,600.0],["2015-09-28",16.3783,16.3783,15.4809,15.7052,254200.0],["2015-09-29",15.0321,15.0321,13.9103,14.0898,1488100.0],["2015-09-30",14.5385,14.5834,13.9103,14.0001,121300.0],["2015-10-01",13.9103,13.9552,13.8744,13.9103,405300.0],["2015-10-02",14.0001,14.5834,13.8655,14.4937,34000.0],["2015-10-05",14.5834,14.8078,14.5834,14.8078,170500.0],["2015-10-06",15.0321,15.2565,15.0321,15.2565,38600.0],["2015-10-07",15.4539,15.6155,15.436,15.436,265900.0],["2015-10-08",15.2565,15.436,15.2475,15.2565,112100.0],["2015-10-09",15.2565,15.2565,15.0321,15.077,28300.0],["2015-10-12",14.8078,15.0052,14.8078,14.8078,106400.0],["2015-10-13",14.8078,14.8796,14.8078,14.8796,6000.0],["2015-10-14",14.6732,14.9873,14.6732,14.7629,25700.0],["2015-10-15",14.718,14.718,14.3591,14.3591,6600.0],["2015-10-16",14.3591,14.3591,14.3591,14.3591,0.0],["2015-10-19",14.3591,14.3591,14.3591,14.3591,2000.0],["2015-10-20",14.3591,14.3591,13.9103,13.9103,50200.0],["2015-10-21",14.0898,14.0898,13.4616,13.4616,152500.0],["2015-10-22",13.3808,13.3808,13.0847,13.2373,117900.0],["2015-10-23",13.2373,13.2373,13.1475,13.1475,44700.0],["2015-10-26",13.0488,13.1475,12.977,12.977,21200.0],["2015-10-27",12.9232,12.9232,12.6808,12.7437,102700.0],["2015-10-28",12.7437,12.7616,12.2949,12.5642,699800.0],["2015-10-29",12.5642,12.7437,12.5552,12.7257,364900.0],["2015-10-30",12.6988,13.1026,12.5642,12.7885,146400.0],["2015-11-02",12.7437,13.0578,12.5642,12.636,38100.0],["2015-11-03",12.8334,12.8962,12.8334,12.8334,46300.0],["2015-11-04",12.7437,12.7437,12.5642,12.6988,217500.0],["2015-11-05",13.0578,13.1026,12.5642,12.5642,236400.0],["2015-11-06",12.6539,12.6539,12.5642,12.5731,409500.0],["2015-11-09",12.5731,12.5731,12.5731,12.5731,0.0],["2015-11-10",12.3667,12.3667,12.3667,12.3667,300.0],["2015-11-11",12.5642,12.5642,12.5642,12.5642,175000.0],["2015-11-12",12.4296,12.5193,12.4296,12.5193,62900.0],["2015-11-13",12.1873,12.4296,12.1873,12.4296,10400.0],["2015-11-16",12.2501,12.2501,10.5449,10.9757,1088000.0],["2015-11-17",10.9937,11.1642,10.859,10.9039,40000.0],["2015-11-18",10.6347,10.9039,10.6347,10.7693,1235900.0],["2015-11-19",11.1283,11.3078,10.9039,10.9488,14800.0],["2015-11-20",10.9039,10.9039,10.859,10.859,1000.0],["2015-11-23",10.9937,11.0475,10.7693,10.7693,33600.0],["2015-11-24",11.0385,11.0385,11.0385,11.0385,30300.0],["2015-11-25",11.0385,11.1193,10.9308,11.1193,232900.0],["2015-11-27",11.1283,11.1283,11.0834,11.0834,12300.0],["2015-11-30",11.0385,11.218,10.9398,11.1283,161900.0],["2015-12-01",11.1283,11.1283,10.9937,11.0565,341100.0],["2015-12-02",11.0385,11.0385,10.9488,10.9488,50000.0],["2015-12-03",10.7693,10.7693,10.5001,10.5898,209700.0],["2015-12-04",10.5898,10.6257,10.5898,10.6257,500.0],["2015-12-07",10.4103,10.4103,10.1231,10.1411,240700.0],["2015-12-08",10.1411,10.3206,10.1411,10.186,235500.0],["2015-12-09",10.3206,10.3206,10.0962,10.1411,186200.0],["2015-12-10",10.186,10.2308,10.186,10.186,496100.0],["2015-12-11",9.8719,10.1052,9.8719,10.1052,58100.0],["2015-12-14",10.2757,10.3206,10.2308,10.2308,71600.0],["2015-12-15",10.0962,10.3206,10.0962,10.186,264500.0],["2015-12-16",10.186,10.2308,10.1411,10.2308,22800.0],["2015-12-17",10.186,10.186,10.0783,10.186,71400.0],["2015-12-18",9.8719,10.1411,9.8719,10.1411,126300.0],["2015-12-21",10.0962,10.2308,9.9616,10.2308,201000.0],["2015-12-22",10.2308,10.2308,10.2308,10.2308,0.0],["2015-12-23",10.0513,10.3206,10.0513,10.2308,10400.0],["2015-12-24",10.3206,10.3206,10.2308,10.3206,20800.0],["2015-12-28",10.2308,10.4103,10.2308,10.3924,36600.0],["2015-12-29",10.3206,10.5001,10.3206,10.5001,251000.0],["2015-12-30",10.5001,10.5449,10.5001,10.518,163500.0],["2015-12-31",10.5898,10.9937,10.5898,10.7693,618800.0],["2016-01-04",10.9039,11.3078,10.9039,11.3078,362100.0],["2016-01-05",11.6667,11.8911,11.6219,11.8911,469500.0],["2016-01-06",12.0257,12.0257,11.6667,11.8014,179900.0],["2016-01-07",11.6847,11.6847,11.0924,11.4424,36100.0],["2016-01-08",11.6667,11.6667,11.218,11.218,104400.0],["2016-01-11",11.2629,11.2629,11.218,11.218,53900.0],["2016-01-12",11.218,11.6039,11.0385,11.0385,678500.0],["2016-01-13",11.6219,11.6667,10.3654,10.7065,468300.0],["2016-01-14",10.7154,10.7154,9.8808,10.2937,879000.0],["2016-01-15",10.2936,10.2936,9.4321,9.6475,406300.0],["2016-01-19",9.7372,9.8719,8.3193,8.6334,344100.0],["2016-01-20",8.5436,8.5436,7.3231,8.0859,1090000.0],["2016-01-21",8.0411,8.1658,7.6462,8.077,1114700.0],["2016-01-22",8.1218,8.5706,8.05,8.1398,306400.0],["2016-01-25",8.1847,8.9295,8.1129,8.5257,312200.0],["2016-01-26",8.5257,8.9744,8.3821,8.4449,307000.0],["2016-01-27",8.5706,8.5706,7.8167,8.0411,311100.0],["2016-01-28",8.059,8.1667,7.6821,7.8347,597300.0],["2016-01-29",7.9872,8.2026,7.018,7.8526,520600.0],["2016-02-01",7.8526,8.1218,7.8526,8.068,477900.0],["2016-02-02",8.068,8.4979,7.5116,7.7808,269800.0],["2016-02-03",8.0052,8.0859,7.2334,7.7449,352400.0],["2016-02-04",7.9872,7.9872,7.4488,7.4488,1073600.0],["2016-02-05",7.4488,7.7808,7.3231,7.4667,599000.0],["2016-02-08",7.359,7.709,6.7308,6.8295,497600.0],["2016-02-09",6.8834,7.2235,5.7436,6.1116,994700.0],["2016-02-10",6.2103,6.5782,6.0577,6.318,481500.0],["2016-02-11",6.2013,6.318,5.8109,5.9321,765500.0],["2016-02-12",6.2731,6.5064,5.968,6.4526,1000500.0],["2016-02-16",6.3718,6.8466,6.2462,6.3359,422900.0],["2016-02-17",6.3718,6.7757,6.2731,6.3808,3778300.0],["2016-02-18",6.6231,6.6231,6.0936,6.3449,761000.0],["2016-02-19",6.2013,6.3718,6.2013,6.2462,200600.0],["2016-02-22",6.2731,6.4167,6.1564,6.2103,299100.0],["2016-02-23",6.1923,6.2372,5.7616,5.8244,1167900.0],["2016-02-24",5.7705,6.5423,5.7705,6.4436,868500.0],["2016-02-25",6.659,7.2424,6.4436,7.1706,686300.0],["2016-02-26",7.1795,8.1398,7.1795,7.4757,683000.0],["2016-02-29",7.3949,7.3949,6.9552,7.018,1496500.0],["2016-03-01",7.1795,7.5295,7.1347,7.2782,311800.0],["2016-03-02",7.2513,7.6372,7.1975,7.4936,115000.0],["2016-03-03",7.6462,7.8526,7.5026,7.5116,401000.0],["2016-03-04",7.4577,7.5475,7.359,7.4308,357200.0],["2016-03-07",7.4039,7.7718,7.4039,7.6462,387500.0],["2016-03-08",7.6552,7.7449,7.3321,7.3321,87900.0],["2016-03-09",7.4488,7.5475,6.9641,7.1436,1137500.0],["2016-03-10",7.1795,7.3411,6.9911,7.1795,146800.0],["2016-03-11",7.1795,7.4308,7.1436,7.1706,130800.0],["2016-03-14",7.1167,7.4039,7.018,7.1795,420100.0],["2016-03-15",7.0808,7.1795,6.8206,6.9641,573200.0],["2016-03-16",6.8923,6.9641,6.6411,6.8654,982800.0],["2016-03-17",6.8744,7.027,6.6411,7.0,433300.0],["2016-03-18",6.9552,7.3545,6.7488,7.1975,349600.0],["2016-03-21",7.1257,7.6193,7.1257,7.5206,256900.0],["2016-03-22",7.4218,7.718,7.377,7.5744,330800.0],["2016-03-23",7.7449,8.0231,7.6911,8.0142,211400.0],["2016-03-24",7.9783,8.1039,7.5924,7.9693,286800.0],["2016-03-28",7.9693,8.1129,7.8077,7.9424,230900.0],["2016-03-29",7.8616,8.4449,7.8391,8.3013,488800.0],["2016-03-30",8.3013,8.418,8.0231,8.2295,241900.0],["2016-03-31",8.3372,8.3372,7.6668,8.0859,841300.0],["2016-04-01",8.1757,8.1936,7.9513,8.05,281400.0],["2016-04-04",7.9872,8.1308,7.7988,8.077,172000.0],["2016-04-05",7.9872,8.1039,7.8257,7.9693,78200.0],["2016-04-06",7.9065,8.2834,7.9065,8.1667,256400.0],["2016-04-07",8.1847,8.2565,7.7718,7.8257,335400.0],["2016-04-08",7.8706,7.9603,7.359,7.7988,331300.0],["2016-04-11",7.8616,8.05,7.8436,7.9783,86700.0],["2016-04-12",7.9334,8.1263,7.7359,7.7718,258700.0],["2016-04-13",7.8526,7.9424,7.6552,7.709,249800.0],["2016-04-14",7.709,7.7718,7.5385,7.6283,143300.0],["2016-04-15",7.4488,7.7449,7.4039,7.5924,1086400.0],["2016-04-18",7.6282,7.6372,7.4218,7.5206,87300.0],["2016-04-19",7.4936,7.7,7.4488,7.4936,158900.0],["2016-04-20",7.5026,7.5789,7.4057,7.4936,94900.0],["2016-04-21",7.4039,7.5026,7.4039,7.4308,99600.0],["2016-04-22",7.4488,7.6462,7.4488,7.5654,135600.0],["2016-04-25",7.4757,7.6911,7.4488,7.4757,148100.0],["2016-04-26",7.4757,7.5654,7.359,7.4039,156000.0],["2016-04-27",7.4218,7.5206,7.1795,7.377,248800.0],["2016-04-28",7.359,7.727,7.2603,7.4667,367300.0],["2016-04-29",7.4488,7.6282,7.1077,7.3052,421800.0],["2016-05-02",7.3141,7.5295,7.2244,7.4847,389600.0],["2016-05-03",7.4039,7.4927,7.2065,7.2603,227500.0],["2016-05-04",7.2693,7.359,7.0988,7.1795,129300.0],["2016-05-05",7.1795,7.2782,7.1436,7.1975,246200.0],["2016-05-06",7.1077,7.3949,7.0449,7.3321,308900.0],["2016-05-09",7.359,7.4936,7.1795,7.4129,177300.0],["2016-05-10",7.377,7.4847,7.1885,7.4218,244600.0],["2016-05-11",7.377,7.9872,7.377,7.718,370500.0],["2016-05-12",7.718,7.8077,7.5385,7.5744,417300.0],["2016-05-13",7.5295,7.6193,7.2065,7.3411,396400.0],["2016-05-16",7.359,7.6282,7.3052,7.4218,185400.0],["2016-05-17",7.4847,7.5385,7.3411,7.3949,283100.0],["2016-05-18",7.5385,7.5385,7.3141,7.3949,700200.0],["2016-05-19",7.3321,7.7898,7.3321,7.7718,243000.0],["2016-05-20",7.7718,8.2924,7.7718,7.8885,561700.0],["2016-05-23",7.8526,7.9424,7.7718,7.8616,75500.0],["2016-05-24",7.8616,8.077,7.7898,7.7988,619000.0],["2016-05-25",8.3013,9.0911,8.2565,8.8757,853600.0],["2016-05-26",9.0642,9.0642,8.7393,8.768,356900.0],["2016-05-27",8.8577,8.8757,8.7501,8.7949,131000.0],["2016-05-31",8.768,8.8398,8.6154,8.7231,194700.0],["2016-06-01",8.7052,8.9968,8.6962,8.9385,452400.0],["2016-06-02",8.9385,8.9924,8.8667,8.9654,158900.0],["2016-06-03",9.1898,9.3603,8.9924,9.127,583500.0],["2016-06-06",9.1808,9.2661,8.9654,8.9654,199100.0],["2016-06-07",8.9744,8.9744,8.5975,8.8129,569700.0],["2016-06-08",8.8757,9.0013,8.768,8.9116,378400.0],["2016-06-09",8.8308,8.9295,8.777,8.8847,192100.0],["2016-06-10",8.7949,8.8398,8.6065,8.6244,213400.0],["2016-06-13",8.6334,8.9017,8.3372,8.4808,493400.0],["2016-06-14",8.4629,8.4808,7.9872,8.1667,459800.0],["2016-06-15",8.1039,8.1667,7.9513,7.9872,430100.0],["2016-06-16",7.8706,8.1039,7.6372,8.059,888400.0],["2016-06-17",7.9334,8.05,7.709,7.8347,682100.0],["2016-06-20",8.0321,8.3148,7.9783,8.2834,586600.0],["2016-06-21",8.1936,8.5526,8.1936,8.3911,490300.0],["2016-06-22",8.409,8.5257,8.2547,8.4988,1251200.0],["2016-06-23",8.4808,8.9385,8.427,8.7859,1218300.0],["2016-06-24",8.1757,8.5257,7.8616,8.0949,1977000.0],["2016-06-27",7.9872,7.9872,7.0898,7.2423,823800.0],["2016-06-28",7.2693,7.4039,7.0943,7.1885,878300.0],["2016-06-29",7.359,7.4577,7.1795,7.2334,812800.0],["2016-06-30",7.2693,7.3321,7.0449,7.1616,1354100.0],["2016-07-01",7.2244,7.8436,7.1347,7.6911,2807200.0],["2016-07-05",7.6911,7.6911,7.3859,7.4757,200000.0],["2016-07-06",7.4308,7.4802,7.2603,7.4488,671800.0],["2016-07-07",7.4218,7.5744,7.3231,7.377,343200.0],["2016-07-08",7.3949,7.7144,7.359,7.6283,259500.0],["2016-07-11",7.6282,7.718,7.6148,7.6372,200400.0],["2016-07-12",7.6462,7.8975,7.6462,7.6911,402600.0],["2016-07-13",7.718,7.7898,7.4847,7.6193,219500.0],["2016-07-14",7.6282,7.7718,7.6013,7.6372,272200.0],["2016-07-15",7.709,7.7898,7.5924,7.6283,328300.0],["2016-07-18",7.6193,7.9513,7.6013,7.7449,492200.0],["2016-07-19",7.7988,8.3731,7.7988,7.9334,1046000.0],["2016-07-20",7.8975,8.2385,7.8077,8.1308,1024800.0],["2016-07-21",8.0411,8.3552,8.0411,8.0859,1331400.0],["2016-07-22",8.068,8.1577,7.9244,7.9513,454800.0],["2016-07-25",7.9065,8.1443,7.8436,7.8436,293300.0],["2016-07-26",7.7808,7.9065,7.7629,7.8347,370900.0],["2016-07-27",7.7629,7.8885,7.7,7.8257,506700.0],["2016-07-28",7.8795,7.9513,7.8077,7.8257,599900.0],["2016-07-29",7.8795,8.1218,7.8347,7.9424,2058500.0],["2016-08-01",7.9065,8.0142,7.7539,7.7629,1312200.0],["2016-08-02",7.7629,7.9244,7.6552,7.8526,470500.0],["2016-08-03",7.8077,7.9944,7.7629,7.8526,473200.0],["2016-08-04",7.8077,7.9603,7.7539,7.8257,571100.0],["2016-08-05",7.8706,8.225,7.7898,8.1667,2265500.0],["2016-08-08",8.2206,8.9026,8.1667,8.5167,1198900.0],["2016-08-09",8.5436,8.6513,8.3731,8.3731,280400.0],["2016-08-10",8.418,8.7142,8.3642,8.6513,654900.0],["2016-08-11",8.7321,9.0911,8.7052,8.8218,542900.0],["2016-08-12",8.8398,9.1808,8.8039,9.0193,579800.0],["2016-08-15",9.127,9.5218,9.0821,9.1001,797000.0],["2016-08-16",9.1449,9.1584,8.6065,8.6154,756000.0],["2016-08-17",8.5616,8.8398,8.4988,8.5347,1296600.0],["2016-08-18",8.6334,8.8847,8.5526,8.7052,357800.0],["2016-08-19",8.6962,8.6962,8.4359,8.5975,296700.0],["2016-08-22",8.5257,8.9744,8.4988,8.9116,491900.0],["2016-08-23",8.9834,9.1539,8.934,9.0911,419400.0],["2016-08-24",9.2167,9.2706,8.777,8.8667,563800.0],["2016-08-25",8.9744,9.8449,8.9744,9.6026,2816200.0],["2016-08-26",9.7821,10.2667,9.7615,9.9257,1516400.0],["2016-08-29",9.9257,10.0693,9.5936,9.9347,1185000.0],["2016-08-30",9.8988,10.6078,9.8898,10.3565,1693700.0],["2016-08-31",10.3834,10.8994,10.2936,10.4911,1522100.0],["2016-09-01",10.5001,10.6885,10.2308,10.3834,789600.0],["2016-09-02",10.527,10.6616,10.2937,10.509,2511900.0],["2016-09-06",10.5449,10.9667,10.5449,10.6257,1301800.0],["2016-09-07",10.7603,11.052,10.3385,10.4552,549900.0],["2016-09-08",10.4642,10.509,10.186,10.4013,582300.0],["2016-09-09",10.2847,10.5001,10.0872,10.0962,822200.0],["2016-09-12",10.0962,10.2578,9.9167,10.0513,612200.0],["2016-09-13",10.0513,10.2353,9.8898,9.9167,1310700.0],["2016-09-14",9.9167,10.1231,9.7372,9.9167,1132700.0],["2016-09-15",9.9616,10.5539,9.9167,10.2667,1403500.0],["2016-09-16",10.2578,10.3206,10.1411,10.2308,1498100.0],["2016-09-19",10.3475,11.0026,10.3475,10.6257,2035900.0],["2016-09-20",10.7424,10.7962,10.4193,10.4911,2844400.0],["2016-09-21",10.518,10.8949,10.4731,10.7603,1638800.0],["2016-09-22",10.7693,10.9398,10.4552,10.6167,1117800.0],["2016-09-23",10.6437,10.7513,10.5449,10.5449,1034600.0],["2016-09-26",10.527,10.6571,10.5001,10.536,628900.0],["2016-09-27",10.5539,10.6616,10.4013,10.4283,689100.0],["2016-09-28",10.536,10.6796,10.4372,10.527,784800.0],["2016-09-29",10.5001,11.1193,10.5001,10.7334,1243000.0],["2016-09-30",10.8231,10.8231,10.5449,10.6078,483600.0],["2016-10-03",10.6526,10.868,10.5629,10.7783,866600.0],["2016-10-04",10.7603,10.877,10.6347,10.6975,307200.0],["2016-10-05",10.7065,10.859,10.7065,10.8321,237700.0],["2016-10-06",10.868,10.8851,10.7065,10.7962,456400.0],["2016-10-07",10.7603,10.9757,10.6069,10.6437,1267300.0],["2016-10-10",10.7244,10.7603,10.5808,10.6706,320200.0],["2016-10-11",10.6885,10.7693,10.3206,10.518,927600.0],["2016-10-12",10.4731,10.9488,10.4731,10.8142,1167600.0],["2016-10-13",10.6526,11.0116,10.6347,10.8501,1786700.0],["2016-10-14",10.9219,11.0206,10.8411,10.9488,606200.0],["2016-10-17",10.9219,11.1103,10.9219,10.9667,238300.0],["2016-10-18",11.0206,11.236,10.9757,11.0206,830600.0],["2016-10-19",11.0924,11.1552,10.9398,11.0834,680500.0],["2016-10-20",11.1283,11.4244,11.0924,11.3616,1104700.0],["2016-10-21",11.3167,11.568,11.2449,11.3257,759200.0],["2016-10-24",11.4334,11.6398,11.3796,11.4783,1085900.0],["2016-10-25",11.5231,11.6129,10.3206,11.4783,1765300.0],["2016-10-26",11.3885,11.5142,11.1462,11.218,686000.0],["2016-10-27",11.3167,11.3167,11.1642,11.1911,632700.0],["2016-10-28",11.218,11.2808,10.6616,11.0385,404300.0],["2016-10-31",11.0654,11.236,10.9129,11.0296,1145700.0],["2016-11-01",11.1283,11.1642,10.7154,10.7244,340600.0],["2016-11-02",10.7424,10.7872,10.4462,10.4911,230300.0],["2016-11-03",10.4552,10.5629,10.3026,10.3385,386000.0],["2016-11-04",10.3026,10.4013,9.9795,10.1142,483200.0],["2016-11-07",10.2398,10.6706,10.2398,10.5001,861300.0],["2016-11-08",10.4552,10.7334,10.3654,10.5449,429600.0],["2016-11-09",10.4642,10.7154,10.4103,10.527,156000.0],["2016-11-10",10.4911,10.4911,10.1231,10.2308,368100.0],["2016-11-11",10.1231,10.3026,10.0513,10.177,468000.0],["2016-11-14",10.168,10.2578,9.661,9.9167,474700.0],["2016-11-15",9.818,10.2578,9.818,10.1231,266500.0],["2016-11-16",10.0244,10.168,9.9616,10.1142,318700.0],["2016-11-17",10.0513,10.1321,9.8898,9.8988,599600.0],["2016-11-18",9.8898,10.1608,9.5757,9.6475,536100.0],["2016-11-21",9.6744,9.836,9.5667,9.5847,515300.0],["2016-11-22",9.5667,9.7552,9.5219,9.6116,519700.0],["2016-11-23",9.6565,9.6708,9.3872,9.3872,381000.0],["2016-11-25",9.5219,9.7731,9.5003,9.7283,411800.0],["2016-11-28",9.7283,9.9167,9.6385,9.6385,1162100.0],["2016-11-29",9.2436,9.7283,8.9654,8.9744,4998000.0],["2016-11-30",9.0642,9.0821,8.077,8.4449,5695800.0],["2016-12-01",8.4629,8.5706,8.1757,8.2744,2473000.0],["2016-12-02",8.2565,8.3642,8.077,8.1308,10285300.0],["2016-12-05",8.2295,8.3642,8.1667,8.3283,2114700.0],["2016-12-06",8.3193,8.4449,8.2744,8.3821,1771200.0],["2016-12-07",8.418,8.5077,8.2834,8.3821,1337600.0],["2016-12-08",8.3552,8.5077,8.3462,8.418,928100.0],["2016-12-09",8.418,8.8488,8.4,8.759,3483700.0],["2016-12-12",8.7501,8.8308,8.5526,8.6693,425100.0],["2016-12-13",8.5706,8.768,8.4629,8.5257,746700.0],["2016-12-14",8.5347,8.5706,8.3013,8.3642,593600.0],["2016-12-15",8.3552,8.3821,8.2116,8.2834,991600.0],["2016-12-16",8.2565,8.5077,8.2385,8.4629,470500.0],["2016-12-19",8.4359,8.4808,8.3552,8.4539,374800.0],["2016-12-20",8.4539,8.5795,8.418,8.5436,286500.0],["2016-12-21",8.5795,8.7599,8.5257,8.5706,347300.0],["2016-12-22",8.5347,8.5616,8.3372,8.4359,588000.0],["2016-12-23",8.3911,8.5795,8.3013,8.5436,419200.0],["2016-12-27",8.5526,8.6154,8.4898,8.6065,307000.0],["2016-12-28",8.5885,8.6244,8.5347,8.6065,314400.0],["2016-12-29",8.5616,8.6513,8.5167,8.6334,329400.0],["2016-12-30",8.6244,8.6334,8.5257,8.5885,934900.0],["2017-01-03",8.6962,8.9206,8.6693,8.8847,500900.0],["2017-01-04",8.9116,8.9744,8.8443,8.9385,443100.0],["2017-01-05",8.9924,9.0552,8.8398,8.9295,230900.0],["2017-01-06",8.9744,9.0085,8.777,8.8218,144900.0],["2017-01-09",8.8398,8.8398,8.6702,8.768,204300.0],["2017-01-10",8.7949,8.8308,8.6244,8.777,210000.0],["2017-01-11",8.7859,9.0642,8.777,8.9295,488500.0],["2017-01-12",8.9475,9.0552,8.8218,8.9026,462300.0],["2017-01-13",8.9385,9.2436,8.8488,9.2077,564000.0],["2017-01-17",9.1718,9.4142,9.0911,9.3065,1012400.0],["2017-01-18",9.2706,9.3783,9.2077,9.2257,362900.0],["2017-01-19",9.2257,9.2975,9.1539,9.2257,337000.0],["2017-01-20",9.2526,9.3244,9.2077,9.2436,298300.0],["2017-01-23",9.2436,9.2885,9.136,9.1898,308600.0],["2017-01-24",9.1988,9.2077,9.0193,9.1718,1244100.0],["2017-01-25",9.1718,9.4231,9.127,9.3962,1363800.0],["2017-01-26",9.3513,9.5219,9.2795,9.2885,1192900.0],["2017-01-27",9.2885,9.4411,9.2616,9.2706,583500.0],["2017-01-30",9.2616,9.3065,9.0552,9.2347,602900.0],["2017-01-31",9.2616,9.2616,9.109,9.2167,394500.0],["2017-02-01",9.2436,9.3693,9.1629,9.2795,717100.0],["2017-02-02",9.2885,9.2885,9.127,9.2257,798600.0],["2017-02-03",9.2885,9.5129,9.127,9.486,448100.0],["2017-02-06",9.4949,9.6206,9.4411,9.5308,461600.0],["2017-02-07",9.5667,9.5757,9.3783,9.4142,331100.0],["2017-02-08",9.3783,9.4411,9.2795,9.3244,564500.0],["2017-02-09",9.3693,9.5757,9.3603,9.5398,415300.0],["2017-02-10",9.5936,9.6475,9.4411,9.5936,329000.0],["2017-02-13",9.6026,9.6116,9.4501,9.5129,477700.0],["2017-02-14",9.459,9.5847,9.3379,9.5218,405200.0],["2017-02-15",9.6744,9.8001,9.5039,9.6206,806200.0],["2017-02-16",9.6475,9.6654,9.4231,9.5667,608300.0],["2017-02-17",9.5398,9.661,9.4321,9.5308,803200.0],["2017-02-21",9.5936,9.7642,9.5488,9.6744,510200.0],["2017-02-22",9.6834,9.7462,9.5847,9.6834,360600.0],["2017-02-23",9.7103,9.7686,9.6026,9.7462,336200.0],["2017-02-24",9.5398,9.8001,9.4994,9.7552,739100.0],["2017-02-27",9.7552,9.827,9.6295,9.6744,931100.0],["2017-02-28",9.6116,9.7552,9.4231,9.6565,1313600.0],["2017-03-01",9.6924,9.9571,9.6475,9.8629,1151900.0],["2017-03-02",9.8719,9.9428,9.6565,9.6924,398400.0],["2017-03-03",9.6924,10.0693,9.6026,9.9795,1361400.0],["2017-03-06",9.8808,9.8808,9.3334,9.6206,953300.0],["2017-03-07",9.6116,9.6565,9.4949,9.5218,491100.0],["2017-03-08",9.5667,9.6475,9.3603,9.4052,512600.0],["2017-03-09",9.3693,9.6924,9.3603,9.6385,1095000.0],["2017-03-10",9.7103,10.4552,9.6565,10.2847,2225900.0],["2017-03-13",10.2488,10.4193,10.2039,10.2129,1172900.0],["2017-03-14",10.0334,10.168,10.0334,10.1231,371400.0],["2017-03-15",10.168,10.2847,10.1231,10.2219,470700.0],["2017-03-16",10.2578,10.2757,10.2129,10.2129,406900.0],["2017-03-17",10.2667,10.3565,10.1321,10.2667,546700.0],["2017-03-20",10.2667,10.2847,10.1276,10.168,346900.0],["2017-03-21",10.1949,10.1949,9.8719,9.8719,844900.0],["2017-03-22",9.836,9.836,9.7013,9.7731,371900.0],["2017-03-23",9.7552,9.9167,9.7372,9.7911,503200.0],["2017-03-24",9.8719,10.177,9.8198,9.9975,956600.0],["2017-03-27",9.9706,9.9795,9.827,9.9077,1317400.0],["2017-03-28",9.8719,10.1321,9.8719,10.0872,683000.0],["2017-03-29",10.0513,10.3475,10.0513,10.2937,628800.0],["2017-03-30",10.159,10.7693,10.0603,10.4103,2773000.0],["2017-03-31",10.3206,10.4013,10.177,10.2757,2075700.0],["2017-04-03",10.2578,10.2847,9.9885,10.0783,1317700.0],["2017-04-04",10.0154,10.0154,9.661,9.809,1645100.0],["2017-04-05",9.8719,10.168,9.7103,10.0872,3208800.0],["2017-04-06",10.1231,10.2667,10.0424,10.0783,687000.0],["2017-04-07",10.1142,10.2398,9.9706,10.0962,3517500.0],["2017-04-10",10.1052,10.1411,9.9616,10.0783,1606100.0],["2017-04-11",10.0513,10.0558,9.9167,10.0154,648700.0],["2017-04-12",9.9975,10.1411,9.9795,10.1052,2833300.0],["2017-04-13",10.1142,10.2757,10.0693,10.1052,811100.0],["2017-04-17",10.1411,10.3116,10.1142,10.2937,850500.0],["2017-04-18",10.2578,10.3206,10.1501,10.1949,916600.0],["2017-04-19",10.2398,10.3197,10.1411,10.1949,2423900.0],["2017-04-20",10.2578,10.3654,10.2353,10.3565,1479600.0],["2017-04-21",10.3744,10.3744,10.186,10.2039,415800.0],["2017-04-24",10.2398,10.3654,10.2039,10.2129,1236300.0],["2017-04-25",10.2757,10.3385,10.2129,10.2488,699500.0],["2017-04-26",10.2757,10.4103,10.2219,10.3654,849900.0],["2017-04-27",10.3744,10.4552,10.2847,10.3475,282700.0],["2017-04-28",10.4193,10.5898,10.3565,10.5898,803000.0],["2017-05-01",10.5898,10.6347,10.3834,10.4103,5229400.0],["2017-05-02",10.3744,10.518,10.3206,10.3654,396000.0],["2017-05-03",10.3206,10.3834,10.2039,10.3834,606900.0],["2017-05-04",10.4193,10.4462,10.168,10.3026,538700.0],["2017-05-05",10.3475,10.509,10.3295,10.4552,854800.0],["2017-05-08",10.5001,10.7424,10.4462,10.527,757500.0],["2017-05-09",10.5449,10.6167,10.5108,10.5719,832300.0],["2017-05-10",10.5898,10.6347,10.527,10.5808,1160700.0],["2017-05-11",10.6437,10.9578,10.5719,10.9488,3039800.0],["2017-05-12",11.0026,11.3078,10.9533,11.1731,1493900.0],["2017-05-15",11.1911,11.5501,11.1731,11.4962,1278100.0],["2017-05-16",11.5501,11.8193,11.4783,11.5321,1982200.0],["2017-05-17",11.4783,11.5725,11.218,11.3167,753600.0],["2017-05-18",11.3347,11.4334,11.2001,11.3975,519500.0],["2017-05-19",11.4513,11.8193,11.3796,11.7744,1068400.0],["2017-05-22",11.8372,11.8731,11.7116,11.8462,859800.0],["2017-05-23",11.8731,11.927,11.7744,11.8552,572300.0],["2017-05-24",11.8372,11.9808,11.7565,11.8193,821300.0],["2017-05-25",12.5552,12.8065,12.3219,12.4834,2761800.0],["2017-05-26",12.609,12.9232,12.5103,12.7526,1182100.0],["2017-05-30",12.7437,12.7975,12.5373,12.7616,631500.0],["2017-05-31",12.8244,12.9232,12.6898,12.6988,760300.0],["2017-06-01",12.6539,13.0578,12.6539,12.8603,576300.0],["2017-06-02",12.8693,12.9321,12.7078,12.9052,586400.0],["2017-06-05",12.8603,12.9321,12.7706,12.8603,427900.0],["2017-06-06",12.8693,13.2014,12.8155,13.0847,3044000.0],["2017-06-07",12.9232,13.0398,12.5821,12.9321,1921100.0],["2017-06-08",12.9232,13.2103,12.8603,12.9142,3978700.0],["2017-06-09",12.968,12.986,12.7482,12.8783,1239500.0],["2017-06-12",12.9501,13.1116,12.7437,12.8244,2503900.0],["2017-06-13",13.0667,13.1655,12.6001,12.7347,1234700.0],["2017-06-14",12.7347,12.7796,12.609,12.6898,1210500.0],["2017-06-15",12.5821,12.7347,12.443,12.618,831800.0],["2017-06-16",12.6449,12.968,12.5462,12.8155,1166800.0],["2017-06-19",12.959,13.0488,12.8065,12.9052,798600.0],["2017-06-20",12.7975,12.8424,12.4385,12.5642,1247500.0],["2017-06-21",12.618,12.618,12.3578,12.4475,681700.0],["2017-06-22",12.5103,12.5103,12.2231,12.3308,751200.0],["2017-06-23",12.3039,12.4834,12.268,12.4744,582900.0],["2017-06-26",12.5193,12.7257,12.4475,12.618,790300.0],["2017-06-27",12.627,12.627,12.3488,12.3667,311800.0],["2017-06-28",12.3667,12.618,12.3398,12.5911,504600.0],["2017-06-29",12.6001,12.6674,12.4475,12.618,624000.0],["2017-06-30",12.6539,12.7078,12.5283,12.6629,687700.0],["2017-07-03",12.6988,12.7257,12.4206,12.5103,327600.0],["2017-07-05",12.5103,12.7167,12.4834,12.5911,823400.0],["2017-07-06",12.5552,12.5642,12.3667,12.4296,665600.0],["2017-07-07",12.4834,12.5328,12.3757,12.4565,638500.0],["2017-07-10",12.4116,12.4475,12.2142,12.2321,471700.0],["2017-07-11",12.2321,12.3847,12.1514,12.1962,691400.0],["2017-07-12",12.268,12.5552,12.268,12.5193,633800.0],["2017-07-13",12.5193,12.6898,12.4744,12.6808,433000.0],["2017-07-14",12.7167,12.8962,12.6521,12.8962,381300.0],["2017-07-17",12.8334,12.9501,12.6719,12.7796,648700.0],["2017-07-18",12.7706,12.7706,12.5956,12.7347,265900.0],["2017-07-19",12.8514,13.1206,12.8469,13.0398,2227800.0],["2017-07-20",13.0667,13.0937,12.9617,13.0488,732400.0],["2017-07-21",13.0578,13.1475,13.0219,13.1116,625200.0],["2017-07-24",13.1026,13.2103,13.064,13.1475,772400.0],["2017-07-25",13.2103,13.2103,13.0802,13.1026,674400.0],["2017-07-26",13.2014,13.2103,13.0847,13.1296,636800.0],["2017-07-27",13.1565,13.1834,12.8603,13.0488,528600.0],["2017-07-28",13.0667,13.0937,12.7796,12.8155,458700.0],["2017-07-31",12.8693,13.0667,12.7616,12.7885,548600.0],["2017-08-01",12.7885,12.8873,12.627,12.6449,454300.0],["2017-08-02",12.6719,12.7078,12.3757,12.5193,973500.0],["2017-08-03",12.4475,12.6719,12.4026,12.5821,450900.0],["2017-08-04",12.5732,12.6629,12.4924,12.5552,493300.0],["2017-08-07",12.5911,12.6988,12.5705,12.618,269100.0],["2017-08-08",12.5642,12.8155,12.5552,12.7078,422000.0],["2017-08-09",12.6719,12.7347,12.5821,12.7167,466000.0],["2017-08-10",12.6539,12.6539,12.4924,12.5642,460800.0],["2017-08-11",12.3667,12.977,12.3219,12.9142,721500.0],["2017-08-14",12.9591,13.0578,12.9501,13.0398,610400.0],["2017-08-15",13.1116,13.4078,12.986,13.3091,1363100.0],["2017-08-16",13.4078,13.4885,13.3091,13.3808,1148300.0],["2017-08-17",13.3539,13.4526,13.3279,13.3898,555500.0],["2017-08-18",13.3898,13.5738,13.3808,13.5514,1127600.0],["2017-08-21",13.6052,13.677,13.3808,13.4078,678300.0],["2017-08-22",13.4347,13.4796,13.1834,13.3988,429100.0],["2017-08-23",13.3808,13.5603,13.3539,13.4796,1128800.0],["2017-08-24",13.5962,13.7928,12.8873,13.327,1366300.0],["2017-08-25",13.3898,13.7353,13.0937,13.7129,1655700.0],["2017-08-28",13.7129,13.7219,13.4257,13.4975,467200.0],["2017-08-29",13.4437,13.6591,13.2821,13.6411,908700.0],["2017-08-30",13.6591,13.695,13.3988,13.5783,660700.0],["2017-08-31",13.6052,13.6052,13.4257,13.4796,1135800.0],["2017-09-01",13.5065,13.5514,13.2821,13.4347,521900.0],["2017-09-05",13.5244,13.7129,13.318,13.3898,602300.0],["2017-09-06",12.6988,12.9949,12.5642,12.7885,3704800.0],["2017-09-07",13.1026,13.7578,13.0129,13.5514,9379600.0],["2017-09-08",13.5334,13.7308,13.4975,13.5693,2499900.0],["2017-09-11",13.668,13.8116,13.6142,13.7847,2085100.0],["2017-09-12",13.8206,13.9014,13.695,13.7129,1277600.0],["2017-09-13",13.677,13.7488,13.6142,13.6321,764500.0],["2017-09-14",13.6142,13.686,13.3091,13.4437,1169000.0],["2017-09-15",13.4616,13.5065,13.3988,13.4347,769000.0],["2017-09-18",13.3898,13.5334,13.318,13.4437,732500.0],["2017-09-19",13.695,13.8475,13.4975,13.5424,1766900.0],["2017-09-20",13.4706,13.5873,13.2373,13.4706,1186900.0],["2017-09-21",13.4078,13.7129,13.3817,13.4706,2412300.0],["2017-09-22",13.4885,13.6007,13.3449,13.4078,865300.0],["2017-09-25",13.4167,13.4167,12.863,13.0039,2895600.0],["2017-09-26",12.9411,13.336,12.9232,13.1385,1580700.0],["2017-09-27",13.1834,13.2642,13.0578,13.1834,914600.0],["2017-09-28",13.1655,13.2462,12.986,13.0308,536200.0],["2017-09-29",13.0578,13.2642,12.977,13.0757,719500.0],["2017-10-02",13.1206,13.5244,13.0578,13.4885,1221700.0],["2017-10-03",13.4526,13.5334,13.318,13.4975,540700.0],["2017-10-04",13.4975,13.4975,13.0398,13.1206,903200.0],["2017-10-05",13.2283,13.2911,13.1206,13.1565,677000.0],["2017-10-06",13.0937,13.2283,13.0039,13.1744,714000.0],["2017-10-09",13.2193,13.3629,13.0937,13.1206,434600.0],["2017-10-10",13.1475,13.2373,13.1026,13.1834,374500.0],["2017-10-11",13.1834,13.4706,13.1655,13.4526,685300.0],["2017-10-12",13.4437,13.4616,13.2642,13.345,342400.0],["2017-10-13",13.4437,13.5289,13.2911,13.3808,420300.0],["2017-10-16",13.3988,13.4885,13.2642,13.4167,273300.0],["2017-10-17",13.3719,13.4078,13.2642,13.3091,378800.0],["2017-10-18",13.2821,13.4706,13.1933,13.4616,418600.0],["2017-10-19",13.3898,13.493,13.2283,13.4616,459900.0],["2017-10-20",13.4616,13.686,13.4616,13.5155,757000.0],["2017-10-23",13.5155,13.6052,13.4796,13.5693,372100.0],["2017-10-24",13.5962,13.7488,13.4616,13.4616,642600.0],["2017-10-25",13.4796,13.6501,13.4033,13.4706,589800.0],["2017-10-26",13.5244,13.6232,13.4526,13.4706,442600.0],["2017-10-27",13.4616,13.5783,13.4167,13.4616,534300.0],["2017-10-30",13.5065,13.5765,13.3943,13.4078,430000.0],["2017-10-31",13.3808,13.6591,13.3719,13.5514,737000.0],["2017-11-01",13.5693,13.7874,13.493,13.5962,702700.0],["2017-11-02",13.5873,13.686,13.4437,13.5424,669900.0],["2017-11-03",13.5514,13.6932,13.5424,13.5962,423300.0],["2017-11-06",13.5514,13.6411,13.2193,13.3898,521700.0],["2017-11-07",13.4616,13.4616,13.1565,13.2911,613500.0],["2017-11-08",13.3629,13.3629,13.1026,13.2552,961400.0],["2017-11-09",13.2462,13.2821,12.9142,12.9501,1125200.0],["2017-11-10",13.0129,13.3629,12.977,13.2911,594900.0],["2017-11-13",13.2014,13.3808,13.1296,13.1834,450600.0],["2017-11-14",13.1834,13.2373,13.0308,13.1385,474900.0],["2017-11-15",13.1385,13.1385,12.8558,12.8693,396700.0],["2017-11-16",13.2103,13.2103,12.8962,13.1655,735300.0],["2017-11-17",13.1206,13.3001,13.1206,13.2642,399900.0],["2017-11-20",13.2283,13.6052,13.2283,13.5065,799500.0],["2017-11-21",13.5514,13.8385,13.4526,13.695,953500.0],["2017-11-22",13.6591,13.8475,13.5603,13.8116,630900.0],["2017-11-24",13.8565,14.045,13.8296,13.9642,261900.0],["2017-11-27",13.8744,14.1616,13.7308,13.9642,1407300.0],["2017-11-28",14.8168,15.1668,14.3591,14.6014,3123300.0],["2017-11-29",14.727,15.086,14.6462,14.8616,1969300.0],["2017-11-30",14.8706,14.9155,14.6103,14.745,1191000.0],["2017-12-01",14.7539,15.077,14.7539,14.9155,4935800.0],["2017-12-04",15.0052,15.0321,14.7988,14.9155,6404600.0],["2017-12-05",14.9065,14.9783,14.8347,14.8885,645400.0],["2017-12-06",14.8527,15.0142,14.8078,14.9783,1163800.0],["2017-12-07",14.9155,14.9334,14.6821,14.7091,1835400.0],["2017-12-08",14.718,14.8796,14.6462,14.8616,1747500.0],["2017-12-11",14.7988,15.0142,14.7539,14.9873,1693800.0],["2017-12-12",15.0232,15.0321,14.7988,14.8347,738000.0],["2017-12-13",14.8257,14.9244,14.7943,14.8885,1011100.0],["2017-12-14",14.8796,14.9514,14.7988,14.9155,644500.0],["2017-12-15",14.9514,14.9873,14.745,14.8257,1576900.0],["2017-12-18",14.9244,14.9962,14.6112,14.6283,607400.0],["2017-12-19",14.7091,14.7809,14.5206,14.6911,671700.0],["2017-12-20",14.7629,14.9693,14.727,14.9424,864100.0],["2017-12-21",15.0142,15.1219,14.9155,14.9783,473200.0],["2017-12-22",15.0052,15.1757,14.9155,15.077,910900.0],["2017-12-26",14.9962,15.2744,14.9603,15.1219,387200.0],["2017-12-27",15.1219,15.1847,15.0501,15.1039,643500.0],["2017-12-28",15.095,15.1488,15.0411,15.095,394800.0],["2017-12-29",15.1129,15.2116,14.9424,15.1757,458400.0],["2018-01-02",15.1668,15.1802,14.8885,15.0411,1086100.0],["2018-01-03",15.1039,15.1039,14.4937,14.5924,1665800.0],["2018-01-04",14.6552,15.1668,14.6283,15.1578,1515100.0],["2018-01-05",15.1219,15.2475,14.7988,14.8975,1786400.0],["2018-01-08",14.9155,15.2296,14.9065,15.1937,1470700.0],["2018-01-09",15.2565,15.3014,14.9962,15.0232,497000.0],["2018-01-10",15.0321,15.086,14.8078,14.8975,476300.0],["2018-01-11",14.8975,15.068,14.6103,14.6373,779100.0],["2018-01-12",14.7001,14.7001,14.3591,14.6283,1026800.0],["2018-01-16",14.6732,14.8078,14.4757,14.5744,1131600.0],["2018-01-17",14.8975,15.3642,14.6911,15.1488,1457800.0],["2018-01-18",15.1937,15.3193,15.0546,15.2027,5769600.0],["2018-01-19",15.3014,15.4629,15.2116,15.4001,1399300.0],["2018-01-22",15.3373,15.5437,15.2296,15.3911,1192000.0],["2018-01-23",15.3462,15.4898,15.1578,15.3103,4018600.0],["2018-01-24",15.3014,15.3283,14.9334,15.1488,1030100.0],["2018-01-25",15.2475,15.3014,14.9514,15.0232,764800.0],["2018-01-26",15.0321,15.2027,14.9585,15.1937,1201200.0],["2018-01-29",15.1668,15.445,15.1309,15.2386,1114800.0],["2018-01-30",15.1488,15.2475,15.068,15.1398,1177300.0],["2018-01-31",15.1309,15.3911,15.1309,15.2924,2308600.0],["2018-02-01",15.2565,15.436,15.0411,15.3462,1600500.0],["2018-02-02",15.3283,15.4001,15.1398,15.1398,2064000.0],["2018-02-05",15.095,15.095,14.4668,14.4937,1337500.0],["2018-02-06",14.2783,14.6462,14.1078,14.5834,1351600.0],["2018-02-07",14.5924,14.6821,14.4039,14.4398,562000.0],["2018-02-08",14.5475,14.5924,14.0988,14.1078,876900.0],["2018-02-09",14.2424,14.2603,13.6994,14.0898,1494900.0],["2018-02-12",14.1167,14.4129,13.9462,14.2873,1544400.0],["2018-02-13",14.2962,14.5969,14.1796,14.4309,1073500.0],["2018-02-14",14.4039,14.9783,14.3591,14.8796,1029500.0],["2018-02-15",14.9783,15.1488,14.7898,15.068,1438200.0],["2018-02-16",15.0591,15.4046,14.9514,15.3103,1060000.0],["2018-02-20",15.2206,15.3821,15.068,15.1309,1580600.0],["2018-02-21",15.2116,15.3552,15.0851,15.1309,1066000.0],["2018-02-22",15.095,15.2116,14.9873,15.077,962500.0],["2018-02-23",15.1309,15.2475,14.9962,15.077,686900.0],["2018-02-26",15.068,15.1129,14.9244,15.0142,676500.0],["2018-02-27",15.0142,15.0366,14.8616,14.8796,470600.0],["2018-02-28",14.9424,14.9424,14.6283,14.7091,1216500.0],["2018-03-01",14.7091,14.7898,14.386,14.4309,937600.0],["2018-03-02",14.4039,14.6597,14.3232,14.5834,1041600.0],["2018-03-05",14.5834,14.6821,14.4264,14.5744,758300.0],["2018-03-06",14.6103,14.8526,14.5385,14.7898,1031300.0],["2018-03-07",14.745,14.8526,14.6193,14.8526,941900.0],["2018-03-08",14.9244,15.0232,14.7943,14.8616,484300.0],["2018-03-09",14.8796,15.0411,14.8302,15.0232,401300.0],["2018-03-12",15.077,15.1937,15.0052,15.068,1065100.0],["2018-03-13",15.086,15.1578,14.8168,14.8347,496100.0],["2018-03-14",14.9693,15.0321,14.7853,14.9334,1059000.0],["2018-03-15",14.9693,15.095,14.7001,14.8168,853400.0],["2018-03-16",14.7719,14.9334,14.7584,14.8347,1123300.0],["2018-03-19",14.8078,14.8975,14.5475,14.7001,517200.0],["2018-03-20",14.6373,14.7019,14.4219,14.5744,714200.0],["2018-03-21",14.4847,14.5475,14.1347,14.5026,1234400.0],["2018-03-22",14.4398,14.5565,14.0719,14.2603,1710900.0],["2018-03-23",14.4398,14.727,14.0719,14.3501,1654500.0],["2018-03-26",14.5206,14.736,14.5027,14.718,977100.0],["2018-03-27",14.7091,14.8168,14.2424,14.3321,1077100.0],["2018-03-28",14.2873,14.4129,14.1167,14.1616,1097300.0],["2018-03-29",14.2693,14.377,14.0988,14.1257,1185100.0],["2018-04-02",14.0898,14.1078,13.7757,13.8655,950400.0],["2018-04-03",13.9732,14.1257,13.9193,14.027,857200.0],["2018-04-04",13.9732,14.0898,13.8565,14.0001,652100.0],["2018-04-05",14.0091,14.1616,14.0091,14.045,1601100.0],["2018-04-06",13.9462,14.1975,13.7712,13.9373,733000.0],["2018-04-09",14.045,14.2783,14.045,14.1437,2340400.0],["2018-04-10",14.2424,14.386,14.0988,14.1167,738800.0],["2018-04-11",14.0719,14.1661,13.8296,13.8565,2949600.0],["2018-04-12",13.9283,14.1885,13.8655,14.027,873800.0],["2018-04-13",14.0988,14.4309,14.036,14.4309,955100.0],["2018-04-16",14.4219,14.6283,14.3887,14.6193,567700.0],["2018-04-17",14.7091,15.0321,14.7091,15.0232,945400.0],["2018-04-18",14.9603,15.086,14.9065,14.9693,886700.0],["2018-04-19",14.8706,14.9334,14.6642,14.6642,537600.0],["2018-04-20",14.718,14.8257,14.6103,14.745,445500.0],["2018-04-23",14.7629,14.9334,14.7091,14.8706,893800.0],["2018-04-24",14.8526,14.8975,14.6328,14.7091,1107800.0],["2018-04-25",14.727,14.9334,14.5924,14.8257,583100.0],["2018-04-26",14.8885,15.0052,14.7629,14.9962,654700.0],["2018-04-27",15.0411,15.1398,15.0052,15.086,1437300.0],["2018-04-30",15.086,15.1309,14.7719,14.7988,837200.0],["2018-05-01",14.8168,14.8168,14.4757,14.6283,430100.0],["2018-05-02",14.6732,14.8168,14.5969,14.718,1019500.0],["2018-05-03",14.7809,14.7809,14.4488,14.4757,981700.0],["2018-05-04",14.4129,14.9514,14.3591,14.8168,573800.0],["2018-05-07",14.8616,15.2027,14.7988,15.095,911200.0],["2018-05-08",15.086,15.0994,14.9514,15.086,2122300.0],["2018-05-09",15.1039,15.1398,14.9424,14.9603,1096400.0],["2018-05-10",14.8796,15.9745,14.8796,15.5078,5225200.0],["2018-05-11",15.5886,15.9296,15.5616,15.8309,3550000.0],["2018-05-14",15.8398,15.9556,15.6603,15.6783,804400.0],["2018-05-15",15.6603,15.795,15.5886,15.6873,795900.0],["2018-05-16",15.6693,16.0283,15.6065,15.9565,2125100.0],["2018-05-17",16.0193,16.2527,15.9386,16.0642,1582800.0],["2018-05-18",16.0283,16.0911,15.7501,16.0283,675800.0],["2018-05-21",16.1719,16.2078,15.786,15.9116,1393800.0],["2018-05-22",15.9206,15.9206,15.6603,15.6693,572400.0],["2018-05-23",15.6783,15.768,15.5706,15.7501,811300.0],["2018-05-24",15.7501,16.0283,15.6424,16.0193,1472100.0],["2018-05-25",15.9745,16.127,15.8578,16.0014,529400.0],["2018-05-29",15.9296,15.9655,15.5616,15.6065,1249900.0],["2018-05-30",15.7142,15.8488,15.7142,15.7411,807700.0],["2018-05-31",15.6962,15.8084,15.5796,15.6155,833700.0],["2018-06-01",15.6783,16.0014,15.6155,15.8937,1130100.0],["2018-06-04",15.9565,16.5129,15.9027,16.4321,1462800.0],["2018-06-05",16.5129,16.5129,16.2168,16.3155,2034800.0],["2018-06-06",16.2975,16.2975,15.9206,16.2706,721900.0],["2018-06-07",16.1898,16.468,16.1539,16.3783,1050100.0],["2018-06-08",16.477,16.495,16.2975,16.3693,791100.0],["2018-06-11",16.2886,16.302,16.0687,16.136,728900.0],["2018-06-12",16.136,16.2571,16.0014,16.0193,974700.0],["2018-06-13",16.0283,16.136,15.795,16.1001,1296100.0],["2018-06-14",16.1001,16.2527,16.0642,16.2168,599600.0],["2018-06-15",16.1898,16.3155,16.136,16.2975,411400.0],["2018-06-18",16.2257,16.6475,16.145,16.6206,1010600.0],["2018-06-19",16.5129,16.9706,16.4923,16.8719,2282100.0],["2018-06-20",16.8988,17.0065,16.7642,16.827,934000.0],["2018-06-21",16.8809,17.0514,16.7642,16.9616,1024900.0],["2018-06-22",17.0065,17.3296,16.9168,17.3296,1806200.0],["2018-06-25",17.186,17.4193,17.0783,17.168,1740000.0],["2018-06-26",17.2757,17.5719,17.168,17.5539,1309000.0],["2018-06-27",17.4642,17.5809,16.8046,16.8539,1302300.0],["2018-06-28",17.1411,17.7783,16.9796,17.527,2209000.0],["2018-06-29",17.5898,17.7424,17.2129,17.2219,1045300.0],["2018-07-02",17.1052,17.1232,16.9437,17.0963,797400.0],["2018-07-03",17.0873,17.2264,16.9886,17.1591,683800.0],["2018-07-05",17.1411,17.4552,16.9796,17.4373,977300.0],["2018-07-06",17.4104,17.4552,17.168,17.186,599900.0],["2018-07-09",17.2578,17.2937,17.0783,17.1501,674900.0],["2018-07-10",17.1322,17.168,16.8764,16.9257,1321000.0],["2018-07-11",16.9078,16.9841,16.6027,16.9168,1289500.0],["2018-07-12",16.9527,16.9706,16.5847,16.6655,1149100.0],["2018-07-13",16.5937,16.7193,16.5892,16.6296,744800.0],["2018-07-16",16.6834,16.6924,16.468,16.5039,744000.0],["2018-07-17",16.5668,16.9347,16.5398,16.836,1753000.0],["2018-07-18",16.8809,17.2219,16.818,17.1411,1187400.0],["2018-07-19",17.1501,17.3027,17.0469,17.2668,927200.0],["2018-07-20",17.2668,17.6616,17.2668,17.4822,850000.0],["2018-07-23",17.545,17.545,17.1591,17.3206,302300.0],["2018-07-24",17.3206,17.4283,17.0245,17.1232,682100.0],["2018-07-25",17.0873,17.3116,17.0559,17.2309,792600.0],["2018-07-26",17.3206,17.536,17.2668,17.3565,949800.0],["2018-07-27",17.2937,17.4373,17.0334,17.1142,484100.0],["2018-07-30",17.1052,17.1142,16.8898,16.9168,557100.0],["2018-07-31",16.8809,17.1052,16.8809,17.0514,618100.0],["2018-08-01",17.0514,17.0514,16.9168,17.0155,580600.0],["2018-08-02",16.9706,17.3027,16.9437,17.1591,778500.0],["2018-08-03",17.0873,17.4866,17.0873,17.3386,992000.0],["2018-08-06",17.3924,17.3924,17.0065,17.0155,665500.0],["2018-08-07",17.0245,17.1232,16.7642,16.8809,708200.0],["2018-08-08",16.8898,16.9437,16.5398,16.8898,1829600.0],["2018-08-09",17.7783,18.0072,17.3834,17.8052,1757900.0],["2018-08-10",17.7245,17.9937,17.6213,17.7514,948700.0],["2018-08-13",17.7514,17.7963,17.4642,17.5001,994800.0],["2018-08-14",17.5001,17.8411,17.3027,17.536,1360300.0],["2018-08-15",17.5181,17.6437,17.3475,17.5001,843800.0],["2018-08-16",17.6078,17.8097,17.4373,17.7334,1397300.0],["2018-08-17",17.8142,17.904,17.6078,17.8411,1240600.0],["2018-08-20",17.904,18.3078,17.8232,18.2988,870600.0],["2018-08-21",18.3975,18.5322,18.3168,18.3796,1541000.0],["2018-08-22",18.4514,18.5501,18.1822,18.3168,945700.0],["2018-08-23",18.245,18.3249,18.0475,18.227,1250100.0],["2018-08-24",18.227,18.3616,18.1104,18.1193,477700.0],["2018-08-27",18.2091,18.245,18.0565,18.0655,414400.0],["2018-08-28",18.0565,18.2719,17.9578,18.1283,606600.0],["2018-08-29",18.1642,18.6847,18.1642,18.6847,1500700.0],["2018-08-30",18.6578,18.7116,18.5232,18.604,773100.0],["2018-08-31",18.5501,18.7386,18.5232,18.7116,637100.0],["2018-09-04",18.7745,18.7834,18.4693,18.595,789900.0],["2018-09-05",18.5052,18.604,18.245,18.3616,1180500.0],["2018-09-06",18.3257,18.4065,17.886,18.0834,1486200.0],["2018-09-07",18.0296,18.5187,17.904,18.3257,1722500.0],["2018-09-10",18.5232,18.577,18.061,18.3796,1351800.0],["2018-09-11",18.3975,18.595,18.2899,18.5142,1348100.0],["2018-09-12",18.6219,18.6488,18.3302,18.577,887600.0],["2018-09-13",18.577,18.8642,18.5052,18.8463,853300.0],["2018-09-14",18.7745,18.927,18.7386,18.8463,600200.0],["2018-09-17",18.8552,18.9809,18.6937,18.7296,827500.0],["2018-09-18",18.6219,18.7655,18.5232,18.604,489200.0],["2018-09-19",18.6488,18.6488,18.3527,18.3616,337800.0],["2018-09-20",18.4065,18.6399,18.2809,18.5411,578800.0],["2018-09-21",18.577,18.586,18.3078,18.3437,1140800.0],["2018-09-24",18.3347,18.3347,18.1642,18.3168,769500.0],["2018-09-25",18.3347,18.4783,18.1463,18.2091,925500.0],["2018-09-26",18.2719,18.4783,18.1373,18.254,682700.0],["2018-09-27",18.1014,18.1822,18.0027,18.0206,394100.0],["2018-09-28",18.0296,18.2001,17.9937,18.1822,813600.0],["2018-10-01",18.2898,18.3886,17.8232,17.9398,760000.0],["2018-10-02",17.886,17.9488,17.518,17.545,1351800.0],["2018-10-03",17.6437,17.6527,17.1591,17.4822,1271800.0],["2018-10-04",17.2129,17.3745,16.9616,17.0783,890400.0],["2018-10-05",17.4193,17.6706,17.0783,17.2039,972500.0],["2018-10-08",17.2668,17.3036,17.0155,17.1501,608200.0],["2018-10-09",17.0873,17.2757,17.0693,17.2129,728900.0],["2018-10-10",17.2937,17.3745,17.168,17.3206,1444900.0],["2018-10-11",17.3116,17.7469,17.2309,17.5001,1683400.0],["2018-10-12",17.6886,18.0296,17.545,17.904,1867000.0],["2018-10-15",17.8681,18.1328,17.8142,18.1014,1007200.0],["2018-10-16",18.2001,18.6937,18.2001,18.5232,1020600.0],["2018-10-17",18.5232,18.5277,18.1822,18.3168,1379500.0],["2018-10-18",18.2988,18.3078,17.8142,17.9129,1178600.0],["2018-10-19",18.0116,18.1732,17.877,18.1283,1529800.0],["2018-10-22",18.1732,18.2136,17.6078,17.6078,948100.0],["2018-10-23",17.5001,17.6347,16.9437,17.527,969500.0],["2018-10-24",17.4552,17.6347,16.7104,16.7193,2021900.0],["2018-10-25",16.7104,17.0783,16.5488,16.9616,873500.0],["2018-10-26",16.8539,16.8539,16.4411,16.6296,657600.0],["2018-10-29",16.7463,16.9168,16.3648,16.5668,1117200.0],["2018-10-30",16.5668,16.9168,16.5452,16.827,1129000.0],["2018-10-31",16.8539,17.2892,16.8539,17.1411,769100.0],["2018-11-01",17.2039,17.6796,17.1321,17.5719,1141200.0],["2018-11-02",17.6168,17.7514,17.4283,17.4822,1128700.0],["2018-11-05",17.4373,17.466,16.9616,16.9796,768400.0],["2018-11-06",16.9347,17.2129,16.6475,17.0245,1427800.0],["2018-11-07",17.0783,17.4911,17.0245,17.3116,894400.0],["2018-11-08",19.2501,19.2501,17.8681,18.3975,2131100.0],["2018-11-09",18.4155,18.4245,18.0565,18.4065,1245900.0],["2018-11-12",18.3257,18.4963,17.9578,17.9578,1533200.0],["2018-11-13",18.0834,18.3796,17.7604,18.0116,1412500.0],["2018-11-14",18.0565,18.0565,17.4283,17.4732,937800.0],["2018-11-15",17.3655,17.4552,17.2309,17.3565,542600.0],["2018-11-16",17.2757,17.7514,17.195,17.7065,536300.0],["2018-11-19",17.6886,17.8411,17.554,17.7693,601400.0],["2018-11-20",17.5988,17.7783,17.3475,17.4642,658700.0],["2018-11-21",17.5001,17.9039,17.4866,17.7514,390300.0],["2018-11-23",17.6886,18.1193,17.6706,17.895,199000.0],["2018-11-26",17.9578,18.0924,17.7648,17.8232,872700.0],["2018-11-27",17.895,17.895,17.2578,17.3565,1114700.0],["2018-11-28",17.3206,18.0475,17.3206,18.0027,1305000.0],["2018-11-29",18.0924,18.2898,17.72,17.7514,946900.0],["2018-11-30",17.7514,18.1463,17.527,18.1463,627200.0],["2018-12-03",18.254,18.5501,18.0565,18.1014,816200.0],["2018-12-04",18.1014,18.1193,17.4822,17.5091,1026600.0],["2018-12-06",17.3386,17.3386,16.8091,17.0873,1431200.0],["2018-12-07",17.1142,17.2847,16.8988,17.1232,772200.0],["2018-12-10",17.0604,17.3116,16.8719,16.9078,644000.0],["2018-12-11",17.0155,17.0783,16.5309,16.6386,970000.0],["2018-12-12",16.836,16.8898,16.5713,16.5847,1154000.0],["2018-12-13",16.6655,16.9616,16.5219,16.6116,1024800.0],["2018-12-14",16.5129,16.5309,15.768,15.795,1546000.0],["2018-12-17",15.6693,15.9565,15.1129,15.2744,1624900.0],["2018-12-18",15.3821,15.5527,15.2565,15.427,669000.0],["2018-12-19",15.5796,15.768,15.2027,15.2475,707900.0],["2018-12-20",15.1219,15.3911,14.718,14.8616,1186600.0],["2018-12-21",14.8706,15.1048,14.5116,14.5116,1012800.0],["2018-12-24",14.4488,14.8616,14.2424,14.718,638500.0],["2018-12-26",14.736,15.2027,14.6103,15.2027,698700.0],["2018-12-27",14.9873,14.9873,14.4084,14.8885,964500.0],["2018-12-28",14.9065,15.1398,14.7091,14.8616,916900.0],["2018-12-31",14.9424,15.1174,14.8526,15.0052,758100.0],["2019-01-02",14.8437,15.427,14.6014,15.3552,1135200.0],["2019-01-03",15.3373,15.4539,15.1219,15.3642,602500.0],["2019-01-04",15.4809,15.8156,15.4719,15.4809,972900.0],["2019-01-07",15.5975,16.118,15.5437,15.8937,850100.0],["2019-01-08",16.0193,16.3155,16.0148,16.2796,827800.0],["2019-01-09",16.3065,16.495,16.1719,16.2347,716000.0],["2019-01-10",16.2437,16.3334,16.0103,16.2347,320200.0],["2019-01-11",16.1809,16.4052,15.9475,16.3693,709200.0],["2019-01-14",16.3065,16.4052,15.8937,15.9296,420900.0],["2019-01-15",15.9116,16.0462,15.795,16.0104,700900.0],["2019-01-16",16.2078,16.3065,15.9116,15.9745,786100.0],["2019-01-17",15.9745,16.1091,15.8757,16.0104,446100.0],["2019-01-18",16.1539,16.3514,16.0911,16.127,528400.0],["2019-01-22",16.1001,16.145,15.6603,15.8937,572400.0],["2019-01-23",16.0014,16.2706,15.768,15.8219,631800.0],["2019-01-24",15.6962,15.8847,15.4539,15.795,573000.0],["2019-01-25",15.8488,15.9744,15.6873,15.8309,661100.0],["2019-01-28",15.777,15.9116,15.5257,15.7052,794400.0],["2019-01-29",15.6873,15.9386,15.5527,15.9386,655800.0],["2019-01-30",16.0103,16.2975,15.9655,16.2437,1070000.0],["2019-01-31",16.1988,16.5039,16.1486,16.4501,507400.0],["2019-02-01",16.5488,16.6565,16.3514,16.5578,663600.0],["2019-02-04",16.5757,16.7821,16.4501,16.7104,610900.0],["2019-02-05",16.7373,16.9257,16.7283,16.7911,438900.0],["2019-02-06",16.8629,16.9527,16.6565,16.7104,398300.0],["2019-02-07",16.5757,16.6745,16.2168,16.3424,772700.0],["2019-02-08",16.3065,16.5757,16.3065,16.5488,244800.0],["2019-02-11",16.5398,16.8539,16.4815,16.827,828800.0],["2019-02-12",16.827,17.3655,16.7463,17.186,846100.0],["2019-02-13",17.2757,17.2937,16.9886,16.9975,439100.0],["2019-02-14",17.0155,17.1546,16.8539,17.0873,371100.0],["2019-02-15",17.2039,17.3745,17.1142,17.2757,402200.0],["2019-02-19",17.2039,17.2668,17.0963,17.1591,574800.0],["2019-02-20",17.186,17.186,17.011,17.0334,490400.0],["2019-02-21",17.0514,17.2219,16.9796,17.0424,812100.0],["2019-02-22",16.9886,17.0604,16.7104,17.0514,944700.0],["2019-02-25",17.0783,17.195,16.7328,16.7822,1756600.0],["2019-02-26",16.7821,16.9078,16.5802,16.6745,1357100.0],["2019-02-27",16.6655,17.1097,16.5668,16.9168,2306800.0],["2019-02-28",17.6347,18.3616,17.5898,18.0386,2130800.0],["2019-03-01",18.1552,18.9405,18.1014,18.8911,1745800.0],["2019-03-04",18.8552,18.9899,18.577,18.6668,952400.0],["2019-03-05",18.604,18.9988,18.5052,18.8911,862100.0],["2019-03-06",18.8822,19.1334,18.8193,19.0527,756300.0],["2019-03-07",19.0706,19.3758,18.9629,19.2142,1260600.0],["2019-03-08",19.1873,19.2591,18.954,19.0616,1247800.0],["2019-03-11",19.0168,19.2681,18.9181,19.2681,804200.0],["2019-03-12",19.3309,19.5014,19.2681,19.295,734100.0],["2019-03-13",19.3309,19.5642,19.2142,19.2142,1212600.0],["2019-03-14",19.295,19.5283,19.2232,19.2232,531100.0],["2019-03-15",19.1963,19.5732,19.0616,19.3399,1415300.0],["2019-03-18",19.3399,19.4296,19.0886,19.2501,1138400.0],["2019-03-19",19.0706,19.2214,18.6578,18.6668,2616500.0],["2019-03-20",17.5181,18.577,17.5001,18.5322,15891500.0],["2019-03-21",18.4873,18.8014,18.3257,18.8014,2715300.0],["2019-03-22",18.7116,18.8373,18.1552,18.1552,1521800.0],["2019-03-25",18.1552,18.4783,18.0386,18.4065,994700.0],["2019-03-26",18.4873,18.6578,18.4424,18.6129,1341500.0],["2019-03-27",18.6668,18.7161,18.3437,18.595,1569800.0],["2019-03-28",18.6129,18.7655,18.5322,18.6129,1016700.0],["2019-03-29",18.6578,18.6892,18.3527,18.3527,1032700.0],["2019-04-01",18.3257,18.4631,18.2136,18.2809,928400.0],["2019-04-02",18.2629,18.4334,18.1642,18.2181,1628600.0],["2019-04-03",18.3168,18.5052,18.227,18.3975,1583600.0],["2019-04-04",18.3975,18.4693,18.2809,18.3437,1136000.0],["2019-04-05",18.3437,18.604,18.3257,18.5322,1294800.0],["2019-04-08",18.4245,18.6219,18.4245,18.4693,814800.0],["2019-04-09",18.4155,18.6668,18.3706,18.5591,802700.0],["2019-04-10",18.5501,18.8104,18.5501,18.6668,959200.0],["2019-04-11",18.7027,18.8193,18.5052,18.595,802500.0],["2019-04-12",18.586,18.6668,18.4155,18.577,878400.0],["2019-04-15",18.586,18.6937,18.4065,18.595,848300.0],["2019-04-16",18.5591,18.7116,18.5322,18.586,1143200.0],["2019-04-17",18.6399,18.6399,18.1911,18.2719,1056900.0],["2019-04-18",18.3257,18.3886,18.1283,18.3078,826600.0],["2019-04-22",18.2719,18.761,18.1373,18.7565,1439000.0],["2019-04-23",18.7565,18.9181,18.6399,18.7565,938900.0],["2019-04-24",18.8014,19.1649,18.7924,19.0078,1265800.0],["2019-04-25",18.936,19.1649,18.8822,19.0347,878800.0],["2019-04-26",19.0975,19.0975,18.7879,18.936,685300.0],["2019-04-29",18.9899,19.0886,18.7655,18.936,669600.0],["2019-04-30",18.927,19.0168,18.5411,18.6668,1061300.0],["2019-05-01",18.7924,18.8463,18.4873,18.5411,863800.0],["2019-05-02",18.4245,18.586,18.236,18.5501,667600.0],["2019-05-03",18.5411,18.8193,18.3527,18.6937,1193600.0],["2019-05-06",18.5052,18.6937,18.2988,18.6488,1215100.0],["2019-05-07",18.5411,18.7565,18.4065,18.6399,1207100.0],["2019-05-08",18.6488,18.7565,18.4334,18.5591,1512100.0],["2019-05-09",18.577,19.4206,18.577,19.1783,1761600.0],["2019-05-10",19.1604,19.4386,19.0123,19.4117,1016600.0],["2019-05-13",19.3129,19.3129,18.9046,19.1514,1354900.0],["2019-05-14",19.1963,19.6629,19.1514,19.6181,1410600.0],["2019-05-15",19.5822,19.6495,19.3219,19.5732,1140300.0],["2019-05-16",19.6181,20.0129,19.6181,19.8245,820300.0],["2019-05-17",20.0578,20.345,19.7706,19.7796,1042700.0],["2019-05-20",19.6809,19.7886,19.6091,19.645,1025300.0],["2019-05-21",19.7437,19.7886,19.5014,19.627,902200.0],["2019-05-22",19.5552,19.8065,19.5283,19.7347,1481400.0],["2019-05-23",19.5732,19.7258,19.4108,19.4834,873000.0],["2019-05-24",19.5463,19.654,19.3129,19.3309,540700.0],["2019-05-28",19.277,19.3488,19.0886,19.0975,615000.0],["2019-05-29",19.0258,19.0617,18.7565,18.8552,834200.0],["2019-05-30",18.8463,18.9899,18.6847,18.8732,624600.0],["2019-05-31",18.7206,19.0886,18.7206,19.0437,897000.0],["2019-06-03",19.0796,19.4969,19.0527,19.3668,1037000.0],["2019-06-04",19.4834,19.5732,19.1245,19.2052,1183200.0],["2019-06-05",19.3129,19.3892,19.0706,19.1245,681800.0],["2019-06-06",19.1604,19.2052,18.954,19.1065,655400.0],["2019-06-07",19.1604,19.3219,18.7565,18.7745,815900.0],["2019-06-10",18.7475,19.0392,18.6847,18.7745,511900.0],["2019-06-11",18.9001,18.954,18.5546,18.586,673400.0],["2019-06-12",18.6668,18.7116,18.4693,18.5142,611300.0],["2019-06-13",18.4783,18.5456,18.0386,18.0834,1439600.0],["2019-06-14",18.0386,18.6264,18.0386,18.6129,2273300.0],["2019-06-17",18.6758,18.8642,18.577,18.7475,940100.0],["2019-06-18",18.7206,18.8732,18.1911,18.227,696100.0],["2019-06-19",18.245,18.2809,17.9488,18.236,744200.0],["2019-06-20",18.6309,18.6309,18.1552,18.5501,1168500.0],["2019-06-21",18.4424,18.4828,18.2181,18.3796,1072300.0],["2019-06-24",18.3886,18.6219,18.3347,18.4514,923400.0],["2019-06-25",18.5322,18.6847,18.4514,18.4693,799500.0],["2019-06-26",18.4065,18.5052,18.1463,18.254,1231300.0],["2019-06-27",18.4155,18.6757,18.2809,18.6219,1450500.0],["2019-06-28",18.6219,19.1873,18.604,19.1693,1451800.0],["2019-07-01",19.1783,19.5463,19.1065,19.4565,952200.0],["2019-07-02",19.5373,19.6899,19.4834,19.627,592600.0],["2019-07-03",19.6001,19.8245,19.4924,19.7078,478400.0],["2019-07-05",19.654,19.9591,19.5373,19.8604,449900.0],["2019-07-08",19.8873,19.995,19.7258,19.8334,562300.0],["2019-07-09",19.8335,19.8604,19.654,19.7886,653000.0],["2019-07-10",19.8783,19.977,19.7258,19.8783,688800.0],["2019-07-11",19.8873,20.0668,19.6719,19.7706,985300.0],["2019-07-12",19.7527,20.2642,19.7168,20.2014,1117800.0],["2019-07-15",20.2014,20.3091,19.977,20.0399,972200.0],["2019-07-16",19.995,20.0578,19.8649,19.8783,300800.0],["2019-07-17",19.9681,20.0668,19.7168,19.9591,525000.0],["2019-07-18",20.0219,20.4796,19.9052,20.4168,892600.0],["2019-07-19",20.4437,20.6142,20.3988,20.3988,861600.0],["2019-07-22",20.4347,20.5514,20.1924,20.2193,608400.0],["2019-07-23",20.2463,20.3315,20.0758,20.3091,803900.0],["2019-07-24",20.3001,20.5783,20.3001,20.5155,964600.0],["2019-07-25",20.5155,20.695,20.2642,20.4168,1034500.0],["2019-07-26",20.4617,20.4617,20.1835,20.2552,1064000.0],["2019-07-29",20.2283,20.3854,20.1655,20.345,665400.0],["2019-07-30",20.2911,20.4796,20.0758,20.4796,1046400.0],["2019-07-31",20.4976,20.4976,19.8424,19.986,895900.0],["2019-08-01",19.977,20.3091,19.8604,19.9052,1262200.0],["2019-08-02",19.9322,20.0443,19.8514,19.977,805900.0],["2019-08-05",19.7796,19.8424,19.2232,19.4386,888900.0],["2019-08-06",19.4386,19.5822,19.2501,19.3399,612100.0],["2019-08-07",19.2052,19.9591,18.9809,19.6899,1537900.0],["2019-08-08",20.3091,20.3629,19.2681,19.7886,1542400.0],["2019-08-09",19.7886,19.7886,19.0437,19.1065,835200.0],["2019-08-12",19.0527,19.1245,18.4783,18.577,577300.0],["2019-08-13",18.4604,18.6309,18.0475,18.236,1925200.0],["2019-08-14",18.0475,18.1283,17.8411,17.9488,831400.0],["2019-08-15",18.0027,18.5905,17.9802,18.4873,1139100.0],["2019-08-16",18.4873,18.9001,18.4873,18.8014,1106900.0],["2019-08-19",18.9001,18.9001,18.5591,18.595,1124400.0],["2019-08-20",18.577,18.6399,18.245,18.245,684900.0],["2019-08-21",18.3257,18.4155,18.2629,18.3168,705500.0],["2019-08-22",18.3527,18.577,18.2988,18.4604,827800.0],["2019-08-23",18.4334,18.5815,18.2988,18.3437,562500.0],["2019-08-26",18.4155,18.5142,18.2898,18.3616,462700.0],["2019-08-27",18.3616,18.4424,18.1911,18.3886,668100.0],["2019-08-28",18.3168,18.3751,17.9398,17.9847,1503400.0],["2019-08-29",18.0924,18.2091,18.0475,18.0834,1153800.0],["2019-08-30",18.0655,18.2001,17.9488,18.0834,513200.0],["2019-09-03",18.0386,18.0745,17.5629,17.7424,1117700.0],["2019-09-04",17.9398,18.254,17.8591,18.245,935100.0],["2019-09-05",18.3257,18.5681,18.1463,18.4424,942800.0],["2019-09-06",18.5411,18.7834,18.3796,18.595,980900.0],["2019-09-09",18.5501,18.7386,18.4065,18.5322,516000.0],["2019-09-10",18.5322,18.5322,18.2719,18.3347,576700.0],["2019-09-11",18.2719,18.9809,18.236,18.8014,1076600.0],["2019-09-12",18.8373,18.8463,18.6219,18.6578,811300.0],["2019-09-13",18.6309,19.0616,18.577,18.945,905500.0],["2019-09-16",18.8822,19.1604,18.7565,18.9899,1040100.0],["2019-09-17",18.954,19.3758,18.9225,19.1783,866700.0],["2019-09-18",19.2052,19.2636,18.3706,18.6668,817700.0],["2019-09-19",18.6309,18.7475,18.4828,18.5052,701800.0],["2019-09-20",18.4693,18.7565,18.4693,18.6309,636400.0],["2019-09-23",18.586,18.936,18.586,18.9181,861300.0],["2019-09-24",18.9181,18.9988,18.5591,18.6309,795100.0],["2019-09-25",18.577,18.6668,18.1373,18.2091,697600.0],["2019-09-26",18.3168,18.5411,18.227,18.4245,871400.0],["2019-09-27",18.5052,18.5322,17.9219,18.0475,1059900.0],["2019-09-30",18.0834,18.4963,18.0565,18.3975,740500.0],["2019-10-01",18.4065,18.4783,18.1732,18.4065,849500.0],["2019-10-02",18.3975,18.4783,18.0296,18.3975,1190800.0],["2019-10-03",18.3527,18.586,18.1014,18.4693,1264900.0],["2019-10-04",18.5232,18.6219,18.254,18.3257,1821900.0],["2019-10-07",18.254,18.254,17.8905,18.0116,1010800.0],["2019-10-08",17.9219,18.079,17.4822,17.7693,1851100.0],["2019-10-09",17.8052,18.079,17.8052,17.9937,1314200.0],["2019-10-10",17.9398,18.0386,17.6078,17.6168,1374800.0],["2019-10-11",17.6796,18.2988,17.5181,18.2001,1274500.0],["2019-10-14",18.2091,18.3168,17.6168,17.6527,592200.0],["2019-10-15",17.6078,17.7334,17.2892,17.3116,1255700.0],["2019-10-16",17.3116,17.7245,17.0065,17.2309,1025600.0],["2019-10-17",17.3027,17.5943,17.2309,17.545,1260000.0],["2019-10-18",17.5719,17.8052,17.5001,17.5898,828600.0],["2019-10-21",17.6257,17.6796,17.3206,17.3745,858200.0],["2019-10-22",17.3745,17.3745,16.8001,16.818,1845000.0],["2019-10-23",16.8539,17.0648,16.6834,16.9527,908700.0],["2019-10-24",17.0065,17.2309,16.8629,17.2219,1139500.0],["2019-10-25",17.1681,17.2533,16.9527,17.1501,887600.0],["2019-10-28",17.2039,17.4463,17.168,17.2309,827800.0],["2019-10-29",17.186,17.4104,17.1411,17.3475,991500.0],["2019-10-30",17.4104,17.4911,17.1591,17.2039,790800.0],["2019-10-31",17.2219,17.5225,17.1591,17.5091,983900.0],["2019-11-01",17.6616,18.4693,17.5629,17.9129,1883500.0],["2019-11-04",17.904,18.0565,17.8591,17.9757,763300.0],["2019-11-05",17.9757,18.079,17.4822,17.536,878100.0],["2019-11-06",17.4732,17.6078,17.2623,17.4732,2039100.0],["2019-11-07",17.4104,18.5591,17.0963,17.7693,1539100.0],["2019-11-08",17.7514,18.3168,17.7334,18.245,1531300.0],["2019-11-11",18.227,18.2988,18.0296,18.1283,1175900.0],["2019-11-12",18.1463,18.227,17.8411,17.877,833500.0],["2019-11-13",17.8591,18.245,17.8007,18.1911,1055700.0],["2019-11-14",18.2181,18.4873,18.0969,18.3616,728400.0],["2019-11-15",18.4155,18.4334,18.1418,18.4245,669600.0],["2019-11-18",18.3886,18.5366,18.3616,18.4963,696000.0],["2019-11-19",18.4514,18.5142,18.1552,18.4514,952000.0],["2019-11-20",18.3975,18.7745,18.2809,18.595,719900.0],["2019-11-21",18.604,18.7116,18.3078,18.4873,1467400.0],["2019-11-22",18.5322,18.6758,18.4514,18.6488,1050600.0],["2019-11-25",18.6129,18.7565,18.5052,18.5501,722100.0],["2019-11-26",18.577,18.7924,18.4604,18.6757,1096200.0],["2019-11-27",18.7116,18.9001,18.6937,18.8104,264700.0],["2019-11-29",18.7834,18.954,18.7341,18.8463,605000.0],["2019-12-02",18.8086,18.8149,18.5052,18.5322,531200.0],["2019-12-03",18.4245,18.7834,18.1911,18.6578,936500.0],["2019-12-04",18.6578,18.7834,18.3886,18.6757,556800.0],["2019-12-05",18.7296,18.7296,18.5411,18.577,776800.0],["2019-12-06",18.6129,18.6757,18.5052,18.586,421900.0],["2019-12-09",18.6129,18.6757,18.5052,18.5591,403500.0],["2019-12-10",18.595,18.6452,18.4783,18.5322,318700.0],["2019-12-11",18.5501,18.595,18.4155,18.4245,412200.0],["2019-12-12",18.4424,18.5501,17.9578,18.0565,1112400.0],["2019-12-13",18.1104,18.577,18.0565,18.5142,1169300.0],["2019-12-16",18.6578,19.1155,18.5591,18.954,908400.0],["2019-12-17",19.0078,19.0976,18.7745,19.0527,527700.0],["2019-12-18",19.0527,19.3129,19.0258,19.286,938200.0],["2019-12-19",19.3578,19.6001,19.3129,19.4565,1157000.0],["2019-12-20",19.4745,19.6091,19.4072,19.4655,727800.0],["2019-12-23",19.5014,19.5642,19.2142,19.3758,597600.0],["2019-12-24",19.3847,19.452,19.2591,19.4296,121000.0],["2019-12-26",19.4296,19.5732,19.3488,19.5193,514900.0],["2019-12-27",19.5283,19.7258,19.4834,19.7168,460600.0],["2019-12-30",19.6988,19.8783,19.654,19.8155,522200.0],["2019-12-31",19.7706,20.161,19.6629,20.0758,935200.0],["2020-01-02",20.1386,20.2732,19.8155,19.9322,1291100.0],["2020-01-03",19.7886,20.0758,19.6629,19.9681,616200.0],["2020-01-06",19.8963,19.8963,19.5911,19.7347,542700.0],["2020-01-07",19.6899,19.7976,19.4834,19.5732,396100.0],["2020-01-08",19.654,19.7617,19.4386,19.645,730100.0],["2020-01-09",19.627,19.7437,19.5014,19.5193,755900.0],["2020-01-10",19.5911,19.627,19.1783,19.2052,2215900.0],["2020-01-13",19.3219,19.3937,19.0706,19.0886,868100.0],["2020-01-14",19.0527,19.0616,18.6578,18.8104,787300.0],["2020-01-15",18.6668,19.0796,18.3706,18.6937,1518600.0],["2020-01-16",18.7745,18.945,18.6399,18.6488,1290500.0],["2020-01-17",18.6757,18.7924,18.577,18.6399,1816900.0],["2020-01-21",18.577,18.577,18.2181,18.4514,920500.0],["2020-01-22",18.4604,18.595,18.2629,18.4693,1028700.0],["2020-01-23",18.7565,19.0168,18.4873,18.9629,570400.0],["2020-01-24",18.9629,19.1155,18.5232,18.5501,680600.0],["2020-01-27",18.3796,18.4693,18.245,18.254,631300.0],["2020-01-28",18.254,18.5232,18.1642,18.4873,783400.0],["2020-01-29",18.577,18.577,18.4065,18.4514,915400.0],["2020-01-30",18.3616,18.577,18.1642,18.2988,522300.0],["2020-01-31",18.2988,18.4065,18.1104,18.1104,614600.0],["2020-02-03",18.1463,18.227,17.8052,18.1104,1079200.0],["2020-02-04",18.236,18.6129,18.236,18.4334,810300.0],["2020-02-05",18.5232,18.5681,18.0834,18.1283,484900.0],["2020-02-06",18.1193,18.1804,17.8995,17.9398,640000.0],["2020-02-07",17.9488,17.9488,17.7559,17.8232,669700.0],["2020-02-10",17.7963,17.8681,17.6078,17.7424,534000.0],["2020-02-11",17.7783,18.1373,17.7424,17.9847,980600.0],["2020-02-12",18.0386,18.1822,17.8411,18.0834,1215800.0],["2020-02-13",18.0296,18.1822,17.8815,18.0834,670900.0],["2020-02-14",18.1283,18.2405,17.9668,18.0206,809800.0],["2020-02-18",17.9757,18.1687,17.895,18.0565,912900.0],["2020-02-19",17.5001,18.0924,17.2039,17.9129,1378900.0],["2020-02-20",17.9309,18.0834,17.7245,17.9757,2563200.0],["2020-02-21",17.9129,17.9802,17.4642,17.4642,918600.0],["2020-02-24",17.1591,17.6168,17.0065,17.527,1510800.0],["2020-02-25",17.5719,17.7155,16.6206,16.6475,1650100.0],["2020-02-26",16.495,16.9616,16.4321,16.836,1806900.0],["2020-02-27",16.6834,16.9437,16.1091,16.486,2125100.0],["2020-02-28",16.0821,16.5847,15.6514,16.5668,2015300.0],["2020-03-02",16.5219,17.4373,16.3962,17.4193,1720800.0],["2020-03-03",17.4193,17.9309,17.195,17.6437,1696600.0],["2020-03-04",17.904,18.1642,17.4597,18.1552,1077500.0],["2020-03-05",17.8501,18.0206,17.6706,17.9309,1058500.0],["2020-03-06",17.536,17.7245,17.1501,17.527,946400.0],["2020-03-09",16.7193,17.0963,16.3424,16.6116,1210100.0],["2020-03-10",16.9975,17.0693,16.2257,16.7463,747500.0],["2020-03-11",16.3783,16.5398,15.7142,16.0552,1535300.0],["2020-03-12",15.1129,15.5257,13.9283,13.9821,2146400.0],["2020-03-13",14.5655,15.8309,13.1206,15.8309,2775100.0],["2020-03-16",14.3411,16.7463,14.3411,15.436,2166900.0],["2020-03-17",15.5886,16.7732,14.6642,14.9424,2928600.0],["2020-03-18",14.2424,15.0501,13.5603,13.8385,2183600.0],["2020-03-19",13.9193,14.4488,12.636,14.2155,3215900.0],["2020-03-20",14.1347,15.5796,14.1347,14.9424,2366800.0],["2020-03-23",15.0142,15.2834,14.5744,14.7001,3635900.0],["2020-03-24",15.1578,15.9924,14.4309,14.9155,2270900.0],["2020-03-25",14.8975,15.2475,14.4757,14.7988,2486300.0],["2020-03-26",14.7809,15.5751,14.7315,15.1668,2726400.0],["2020-03-27",14.8078,16.1898,14.5924,15.795,2091900.0],["2020-03-30",15.9565,16.2257,15.5527,15.8757,1299400.0],["2020-03-31",15.9745,16.8809,15.9296,16.6565,1565300.0],["2020-04-01",16.5578,16.7104,16.0193,16.495,1598300.0],["2020-04-02",16.3783,17.1322,16.3514,17.1232,1096400.0],["2020-04-03",17.0065,17.2578,16.6206,16.9975,967100.0],["2020-04-06",17.1142,17.4193,16.7463,16.8988,787300.0],["2020-04-07",16.8988,17.3116,16.6206,16.8539,1683100.0],["2020-04-08",16.9975,17.3027,16.6924,17.0514,904300.0],["2020-04-09",17.0514,17.2937,16.9257,17.0334,1092000.0],["2020-04-13",16.9706,17.3502,16.818,17.168,835500.0],["2020-04-14",17.1501,17.4642,17.0065,17.2129,933900.0],["2020-04-15",17.0514,17.3475,16.7238,17.2039,1236400.0],["2020-04-16",17.2488,17.7334,17.1277,17.5988,976600.0],["2020-04-17",17.7155,18.2988,17.545,18.245,2404000.0],["2020-04-20",18.236,18.7565,18.0834,18.4693,1930500.0],["2020-04-21",18.3257,18.6309,18.1193,18.595,1495500.0],["2020-04-22",18.7475,19.0347,18.6264,18.6847,2065300.0],["2020-04-23",18.6129,18.9091,18.3527,18.6219,1976000.0],["2020-04-24",18.8014,18.8911,18.4693,18.7745,1032000.0],["2020-04-27",18.9809,19.0258,18.5322,18.6578,1872300.0],["2020-04-28",18.6668,18.9001,18.4245,18.577,1537300.0],["2020-04-29",18.4963,18.9988,18.4963,18.7565,1173400.0],["2020-04-30",18.8014,18.8014,18.3482,18.4963,3192500.0],["2020-05-01",18.3706,19.0975,18.3706,18.9988,941000.0],["2020-05-04",19.0078,19.0078,18.3706,18.5411,1204900.0],["2020-05-05",18.5591,18.9988,18.1463,18.1732,1285500.0],["2020-05-06",18.2809,19.2322,18.1463,18.595,1951200.0],["2020-05-07",18.7565,18.8866,17.7245,18.5322,3375100.0],["2020-05-08",18.7027,19.5822,18.5681,19.4296,1736700.0],["2020-05-11",19.4745,19.9411,19.3937,19.9142,1654500.0],["2020-05-12",19.986,20.5855,19.654,20.0219,1769200.0],["2020-05-13",20.0758,20.4796,19.7258,20.0578,1319200.0],["2020-05-14",19.995,20.1745,19.627,19.7437,1951300.0],["2020-05-15",19.7258,20.0488,19.627,19.7437,1358400.0],["2020-05-18",19.8514,19.9519,19.5059,19.5911,1665900.0],["2020-05-19",19.5732,19.7078,19.2411,19.2411,781000.0],["2020-05-20",19.5104,19.636,19.0886,19.3937,1993300.0],["2020-05-21",19.3937,19.4924,18.945,19.2142,913600.0],["2020-05-22",19.1245,19.1873,18.9719,19.0975,716600.0],["2020-05-26",19.2501,19.382,18.7565,18.7565,1454300.0],["2020-05-27",18.7296,19.1155,18.1373,19.1065,1594500.0],["2020-05-28",19.1155,19.277,18.7296,18.954,1261500.0],["2020-05-29",18.8463,19.0796,18.7655,19.0078,1034200.0],["2020-06-01",19.0078,19.5552,18.954,19.3937,1040000.0],["2020-06-02",19.3399,19.4386,18.9809,19.0796,1067200.0],["2020-06-03",19.1604,19.3578,18.8328,19.1155,1599000.0],["2020-06-04",19.0437,19.5822,18.8732,18.9181,1344700.0],["2020-06-05",18.9899,19.2322,18.4514,18.5052,1949400.0],["2020-06-08",18.4873,19.304,18.4693,19.1783,888400.0],["2020-06-09",19.1693,19.2052,18.6937,18.8822,830100.0],["2020-06-10",19.1693,19.3309,18.6309,19.1065,1889700.0],["2020-06-11",18.9181,19.3219,18.7296,18.7475,1202100.0],["2020-06-12",18.945,19.1155,18.6354,18.9181,1115300.0],["2020-06-15",18.8104,19.3219,18.604,19.3129,773600.0],["2020-06-16",19.5463,19.6181,19.2322,19.4027,630500.0],["2020-06-17",19.5014,19.8334,19.3219,19.5463,722100.0],["2020-06-18",19.5193,19.6809,19.2501,19.4117,512200.0],["2020-06-19",19.7527,19.8514,19.5283,19.6809,1018800.0],["2020-06-22",19.7617,19.8424,19.3847,19.4475,508400.0],["2020-06-23",19.5283,19.6629,19.3847,19.3937,872900.0],["2020-06-24",19.2681,19.4386,18.7655,19.1963,1102700.0],["2020-06-25",19.2052,19.3309,18.9988,19.1783,792400.0],["2020-06-26",19.1963,19.2402,18.7341,18.8104,733900.0],["2020-06-29",18.8014,19.0078,18.595,18.9091,1493200.0],["2020-06-30",18.9988,19.2591,18.9181,19.2501,808500.0],["2020-07-01",19.2142,19.4655,19.0437,19.1155,553100.0],["2020-07-02",19.1334,19.2232,18.9629,19.0796,555900.0],["2020-07-06",19.277,19.304,18.9001,19.1155,861900.0],["2020-07-07",19.0527,19.2366,18.9091,19.0258,861200.0],["2020-07-08",19.0975,19.0975,18.7296,18.8552,963500.0],["2020-07-09",18.8732,18.9764,18.6578,18.6937,579000.0],["2020-07-10",18.6757,19.0572,18.5411,18.9629,524900.0],["2020-07-13",19.1424,19.277,18.8552,18.8822,605000.0],["2020-07-14",18.8463,19.2411,18.8463,19.2052,659800.0],["2020-07-15",19.3488,19.3937,19.0616,19.286,832600.0],["2020-07-16",19.3488,19.4565,19.1783,19.2681,546200.0],["2020-07-17",19.3488,19.4924,19.2232,19.3488,559300.0],["2020-07-20",19.3129,19.3578,18.9988,19.1065,635900.0],["2020-07-21",19.2322,19.4206,19.0841,19.1424,559300.0],["2020-07-22",19.1155,19.2995,18.945,19.2322,1473700.0],["2020-07-23",19.3129,19.6809,19.2501,19.5014,695400.0],["2020-07-24",19.5014,19.5822,19.3129,19.5193,668200.0],["2020-07-27",19.4386,19.8873,19.3847,19.8424,526200.0],["2020-07-28",19.7437,20.1924,19.7078,20.0758,770500.0],["2020-07-29",20.1565,20.4347,19.8783,20.3091,983900.0],["2020-07-30",20.1296,20.5379,20.004,20.4437,1213400.0],["2020-07-31",20.4347,20.7488,20.4258,20.695,949000.0],["2020-08-03",20.9283,21.1796,20.8431,21.045,1136600.0],["2020-08-04",21.3411,21.4129,21.0001,21.0719,1039900.0],["2020-08-05",21.0091,21.2065,20.5693,20.9463,1550300.0],["2020-08-06",22.3822,22.436,21.5386,22.0412,2173100.0],["2020-08-07",22.0232,22.2027,21.8033,21.9873,1732100.0],["2020-08-10",22.0322,22.0681,21.6642,21.6732,1298800.0],["2020-08-11",21.8886,22.0501,21.6463,21.8168,1599000.0],["2020-08-12",22.1219,22.1847,21.8437,21.9514,715900.0],["2020-08-13",21.9424,22.1174,21.8347,21.9424,976900.0],["2020-08-14",21.8886,22.0618,21.7629,21.8078,697100.0],["2020-08-17",21.7629,22.0412,21.6283,21.9783,887200.0],["2020-08-18",21.9873,22.4271,21.9514,22.3553,1180000.0],["2020-08-19",22.2386,22.4001,21.9694,22.1937,970900.0],["2020-08-20",22.1399,22.5527,22.1399,22.2655,902700.0],["2020-08-21",22.1847,22.454,22.086,22.3194,743800.0],["2020-08-24",22.4091,22.436,22.0771,22.436,1147800.0],["2020-08-25",22.5078,22.5617,22.2942,22.4001,614600.0],["2020-08-26",22.445,22.6514,22.3014,22.3104,689600.0],["2020-08-27",22.3553,22.4719,22.086,22.3014,1009000.0],["2020-08-28",22.2476,22.3642,21.9335,22.0142,1232900.0],["2020-08-31",21.9604,22.2745,21.7719,22.1309,1598400.0],["2020-09-01",22.1399,22.3732,21.92,22.3104,1909500.0],["2020-09-02",22.2924,22.5078,22.095,22.2835,2236800.0],["2020-09-03",22.0771,22.1847,21.8078,22.0771,3397200.0],["2020-09-04",22.1219,22.4091,22.0501,22.3463,2273600.0],["2020-09-08",22.2924,22.3687,22.0142,22.2745,4275500.0],["2020-09-09",22.3463,22.6604,22.1668,22.3463,4107500.0],["2020-09-10",22.5258,23.6924,22.4988,23.6565,3105700.0],["2020-09-11",23.5489,23.6835,22.9924,22.9924,1675300.0],["2020-09-14",23.0732,23.2168,22.7053,22.7053,1922700.0],["2020-09-15",22.8399,23.1899,22.6155,22.8399,1135800.0],["2020-09-16",23.0104,23.3514,22.9386,23.1809,1424700.0],["2020-09-17",23.0104,23.4501,22.7053,23.4412,1136200.0],["2020-09-18",23.4412,23.5489,22.795,22.9924,783500.0],["2020-09-21",22.8309,23.0553,22.4001,22.8758,1566500.0],["2020-09-22",22.8489,23.0463,22.6649,22.6963,830200.0],["2020-09-23",22.7142,22.786,22.1668,22.1758,917300.0],["2020-09-24",22.1219,22.5662,21.9604,22.3014,1288000.0],["2020-09-25",22.2565,22.6514,22.0771,22.445,1339900.0],["2020-09-28",22.5437,22.6514,22.2835,22.5258,1155500.0],["2020-09-29",22.795,23.0014,22.6155,22.7053,1239400.0],["2020-09-30",22.6604,22.9117,22.5168,22.8668,1021900.0],["2020-10-01",22.9835,23.0822,22.6604,23.0014,916200.0],["2020-10-02",22.9117,23.2527,22.8892,23.1809,1092600.0],["2020-10-05",23.2078,23.4412,23.0463,23.3783,1461900.0],["2020-10-06",23.4232,23.6117,23.0553,23.1001,1267100.0],["2020-10-07",23.1001,23.163,22.813,23.0822,1381100.0],["2020-10-08",23.136,23.3065,22.8847,22.8937,1159400.0],["2020-10-09",23.0463,23.2348,22.8219,22.9565,768900.0],["2020-10-12",22.9835,23.7014,22.9565,23.4412,1022500.0],["2020-10-13",23.513,23.6027,23.32,23.4501,379200.0],["2020-10-14",23.4412,23.5219,23.0014,23.0463,575000.0],["2020-10-15",22.9206,23.1989,22.7591,23.1001,1035900.0],["2020-10-16",23.1181,23.3155,22.9835,23.0014,457900.0],["2020-10-19",23.0014,23.1091,22.7322,22.7681,568300.0],["2020-10-20",22.813,22.9476,22.7053,22.7142,921600.0],["2020-10-21",22.6873,22.8668,22.5706,22.6065,1296400.0],["2020-10-22",22.5706,22.6783,22.3373,22.3373,1392500.0],["2020-10-23",22.3463,22.7053,22.3194,22.6155,1135500.0],["2020-10-26",22.7322,22.786,22.5347,22.5976,768800.0],["2020-10-27",22.6155,22.9296,22.5347,22.7053,1313100.0],["2020-10-28",22.5706,22.6604,21.9873,22.0232,1025600.0],["2020-10-29",22.0322,22.3553,21.9029,22.2296,1245300.0],["2020-10-30",22.1129,22.1847,21.5565,21.7629,1795500.0],["2020-11-02",21.7899,22.445,21.7899,22.3463,922300.0],["2020-11-03",22.4989,23.0014,22.4854,22.8219,1012300.0],["2020-11-04",22.8578,23.3155,22.7591,23.0104,1036800.0],["2020-11-05",22.6604,23.0642,21.4758,22.2027,2740700.0],["2020-11-06",22.3822,22.6604,21.8437,21.9783,1400300.0],["2020-11-09",22.2476,22.3373,20.2373,20.2911,3190600.0],["2020-11-10",20.1835,21.1078,20.1386,20.704,1822500.0],["2020-11-11",20.8745,21.3501,20.8296,21.2514,2538100.0],["2020-11-12",21.2694,21.4488,20.9553,21.1168,921300.0],["2020-11-13",21.1796,21.3322,20.9687,21.0091,1018500.0],["2020-11-16",20.8206,21.0988,20.7578,20.8924,1194300.0],["2020-11-17",20.8924,21.2873,20.8027,21.0899,1488900.0],["2020-11-18",21.1617,21.2873,20.9373,20.9463,982500.0],["2020-11-19",20.9552,21.0629,20.8386,20.8655,627200.0],["2020-11-20",20.8386,21.0899,20.686,20.9552,962500.0],["2020-11-23",21.0091,21.1976,20.9194,21.054,853700.0],["2020-11-24",21.0899,21.229,20.7129,21.0719,1510400.0],["2020-11-25",21.1617,21.2694,20.9283,21.0001,692500.0],["2020-11-27",21.0181,21.3142,20.9911,21.1617,413500.0],["2020-11-30",21.1976,21.7001,21.1706,21.6732,1619400.0],["2020-12-01",21.6642,21.9245,21.5565,21.7899,901400.0],["2020-12-02",21.745,21.8437,21.3501,21.395,868600.0],["2020-12-03",21.5655,22.1892,21.5655,21.9514,1198000.0],["2020-12-04",21.9873,22.1488,21.6822,21.8168,714000.0],["2020-12-07",21.8258,21.9783,21.6283,21.8258,480100.0],["2020-12-08",22.3463,22.8758,21.9335,22.786,1752700.0],["2020-12-09",22.7322,22.9476,22.5168,22.6155,1337000.0],["2020-12-10",22.5258,22.7501,22.4585,22.4809,935600.0],["2020-12-11",22.5527,22.7053,22.454,22.454,1529300.0],["2020-12-14",22.463,22.6559,22.1488,22.2117,1569400.0],["2020-12-15",22.3014,22.5617,22.086,22.1309,1464400.0],["2020-12-16",22.1309,22.4226,22.1309,22.2476,1391600.0],["2020-12-17",22.445,22.6783,22.3822,22.5078,794800.0],["2020-12-18",22.5078,22.795,22.5078,22.6245,909700.0],["2020-12-21",22.3373,22.4988,22.104,22.4988,1573900.0],["2020-12-22",22.4091,22.813,22.4091,22.6065,902500.0],["2020-12-23",22.6783,22.8668,22.6245,22.6335,790700.0],["2020-12-24",22.5527,22.7322,22.5078,22.5886,434900.0],["2020-12-28",22.6873,22.9296,22.5706,22.9027,1371000.0],["2020-12-29",22.9655,23.136,22.611,22.6424,730300.0],["2020-12-30",22.5886,22.7142,22.4809,22.4988,949900.0],["2020-12-31",22.5347,22.8937,22.436,22.813,986500.0],["2021-01-04",22.8937,22.9027,22.5527,22.795,560100.0],["2021-01-05",22.7771,23.1989,22.6963,22.9565,691900.0],["2021-01-06",22.8937,23.2886,22.3463,22.454,940600.0],["2021-01-07",22.4629,22.813,22.4181,22.4988,752900.0],["2021-01-08",22.5527,22.8758,22.2565,22.8668,1186800.0],["2021-01-11",22.813,23.0642,22.5347,22.8399,1064600.0],["2021-01-12",22.8399,23.0194,22.436,22.6604,976900.0],["2021-01-13",22.6335,22.8758,22.454,22.4719,1008400.0],["2021-01-14",22.5437,23.1001,22.463,22.9835,740500.0],["2021-01-15",23.0194,23.2078,22.6963,22.795,783900.0],["2021-01-19",22.9296,23.145,22.6873,23.0014,724200.0],["2021-01-20",22.9745,23.2258,22.8309,23.1181,607400.0],["2021-01-21",23.2258,23.2527,22.8488,23.0194,514100.0],["2021-01-22",22.9924,23.3155,22.8937,23.2437,436100.0],["2021-01-25",23.2796,23.9976,23.0553,23.8809,712800.0],["2021-01-26",23.9078,24.2219,23.6296,23.7912,1121000.0],["2021-01-27",23.6476,23.9707,23.0104,23.0373,1278800.0],["2021-01-28",22.9027,23.1719,22.7412,22.8489,1375200.0],["2021-01-29",22.6604,22.8848,22.4271,22.5258,1053300.0],["2021-02-01",22.6604,22.9565,22.2206,22.804,945700.0],["2021-02-02",22.9655,23.3783,22.6873,23.154,628300.0],["2021-02-03",23.1989,23.2886,22.7681,23.0104,662200.0],["2021-02-04",23.1001,23.2527,22.8677,23.1271,492300.0],["2021-02-05",23.1989,23.5848,23.1719,23.4142,518800.0],["2021-02-08",23.5668,23.6924,23.4142,23.5489,434500.0],["2021-02-09",23.6296,23.6691,23.4412,23.6476,367400.0],["2021-02-10",23.7194,23.9348,23.3694,23.5219,432200.0],["2021-02-11",23.5219,23.6476,23.3604,23.486,571100.0],["2021-02-12",23.4501,23.863,23.2437,23.8181,616300.0],["2021-02-16",23.8899,23.9707,23.4412,23.6206,768200.0],["2021-02-17",23.863,23.9348,23.2437,23.4232,1298900.0],["2021-02-18",23.5309,23.7014,23.3694,23.3963,750000.0],["2021-02-19",23.4681,23.6655,23.0732,23.6655,2561300.0],["2021-02-22",23.4591,23.6655,22.6694,22.7771,853500.0],["2021-02-23",22.7142,23.3514,22.3463,23.2347,902500.0],["2021-02-24",23.163,23.2976,22.4988,22.4988,701900.0],["2021-02-25",22.2476,22.8848,21.6014,21.9245,1484700.0],["2021-02-26",21.5386,21.8168,20.8027,21.1976,1501700.0],["2021-03-01",21.4399,22.0142,21.2065,21.6911,2477600.0],["2021-03-02",21.7719,21.9245,21.4668,21.4937,1500300.0],["2021-03-03",21.5386,21.754,21.1527,21.6463,1220800.0],["2021-03-04",21.7181,22.3373,21.6732,22.1668,992600.0],["2021-03-05",22.2027,22.463,22.0322,22.3912,917600.0],["2021-03-08",22.3642,22.5886,22.0142,22.5527,988600.0],["2021-03-09",22.7591,23.2348,22.6694,22.7591,952400.0],["2021-03-10",22.795,23.3065,22.5437,23.2347,835400.0],["2021-03-11",23.2706,23.6476,23.2258,23.3514,555700.0],["2021-03-12",23.4501,23.486,22.9745,23.1091,463300.0],["2021-03-15",23.0553,23.3155,22.8578,23.3155,712900.0],["2021-03-16",23.4232,23.9509,23.2527,23.9168,811200.0],["2021-03-17",23.863,24.213,23.836,24.186,853400.0],["2021-03-18",24.213,24.3925,23.9527,24.3027,1230100.0],["2021-03-19",24.3476,24.7514,24.2354,24.2848,770200.0],["2021-03-22",24.3207,24.5181,24.1053,24.4732,841500.0],["2021-03-23",24.563,24.6617,24.1232,24.2219,366100.0],["2021-03-24",24.1053,24.2848,23.7732,24.2399,1109700.0],["2021-03-25",24.3566,24.4463,23.9707,24.0873,497100.0],["2021-03-26",24.1771,24.7066,24.0873,24.6527,474800.0],["2021-03-29",25.1553,25.4335,24.8591,25.0386,711700.0],["2021-03-30",25.1284,25.4245,25.0072,25.0386,718700.0],["2021-03-31",24.9937,25.2091,24.6078,24.6437,1113500.0],["2021-04-01",24.6707,25.1463,24.5271,25.0566,697800.0],["2021-04-05",25.1194,25.1643,24.8232,24.9937,404200.0],["2021-04-06",24.8501,25.2271,24.8501,25.1553,748300.0],["2021-04-07",25.1912,25.1912,24.9219,24.9578,401700.0],["2021-04-08",25.0925,25.5322,24.8771,25.5053,506400.0],["2021-04-09",25.4425,25.8014,25.4155,25.604,1007100.0],["2021-04-12",25.6489,26.2143,25.5636,26.1425,739000.0],["2021-04-13",26.0617,26.3578,25.7655,25.8373,609700.0],["2021-04-14",25.9899,26.0527,25.6758,25.8014,467700.0],["2021-04-15",25.936,26.1873,25.8643,26.0527,895200.0],["2021-04-16",26.1604,26.2861,25.8284,26.1245,290000.0],["2021-04-19",26.0437,26.3937,25.8463,26.3668,511800.0],["2021-04-20",26.295,26.5284,26.1963,26.4117,449500.0],["2021-04-21",26.5284,26.5284,26.2322,26.3578,664000.0],["2021-04-22",26.3848,26.4296,26.0796,26.2591,565400.0],["2021-04-23",26.2591,26.2591,25.9001,26.0617,370800.0],["2021-04-26",26.0078,26.1784,25.9262,26.0796,434500.0],["2021-04-27",26.0258,26.2591,25.9809,26.2143,712500.0],["2021-04-28",26.2861,26.5104,26.1604,26.304,657600.0],["2021-04-29",26.3219,26.6181,26.2412,26.2591,631200.0],["2021-04-30",26.2322,26.3309,26.0886,26.1694,445000.0],["2021-05-03",26.0258,26.4898,25.9809,26.1784,1080900.0],["2021-05-04",26.0796,26.3219,25.8822,26.0707,932000.0],["2021-05-05",26.3309,26.4027,25.6758,26.1784,405000.0],["2021-05-06",26.304,26.5912,25.945,26.0348,624000.0],["2021-05-07",26.0078,26.2681,25.6803,25.7925,513700.0],["2021-05-10",25.8463,25.9989,25.6578,25.7566,612600.0],["2021-05-11",25.7566,25.9001,25.3796,25.4514,663000.0],["2021-05-12",25.3976,25.7655,25.3707,25.5591,808300.0],["2021-05-13",25.5053,25.8822,25.5053,25.7835,490300.0],["2021-05-14",25.9002,26.2412,25.8463,25.8912,711600.0],["2021-05-17",25.9271,26.1155,25.8014,25.9809,378500.0],["2021-05-18",25.963,26.2591,25.8014,26.0258,887600.0],["2021-05-19",26.0348,26.1873,25.7566,25.8912,648800.0],["2021-05-20",25.9719,26.9125,25.9719,26.7258,2140300.0],["2021-05-21",26.9412,27.4437,26.8963,27.3181,1197100.0],["2021-05-24",27.2104,27.5873,27.1835,27.372,574500.0],["2021-05-25",27.3899,27.7668,27.2194,27.7668,1102700.0],["2021-05-26",27.9732,27.9732,27.1117,27.1117,732900.0],["2021-05-27",27.0399,27.4482,27.0399,27.2912,749400.0],["2021-05-28",27.3271,27.6502,27.2463,27.5245,979800.0],["2021-06-01",27.5604,27.9104,27.5604,27.8835,723400.0],["2021-06-02",27.9194,28.0361,27.8207,27.9463,1204200.0],["2021-06-03",27.9104,28.1797,27.8207,28.1707,610400.0],["2021-06-04",28.1886,28.5835,28.1707,28.395,695600.0],["2021-06-07",28.422,28.4614,27.8386,28.1079,585200.0],["2021-06-08",28.1617,28.404,27.9634,28.1348,931400.0],["2021-06-09",28.0899,28.1976,27.7058,27.8835,640700.0],["2021-06-10",27.8027,28.0809,27.695,28.0271,631100.0],["2021-06-11",28.045,28.1079,27.8117,27.9643,369600.0],["2021-06-14",27.8207,27.8934,27.5649,27.6861,609800.0],["2021-06-15",27.7758,27.7758,27.2104,27.3181,480200.0],["2021-06-16",27.2912,27.4438,27.004,27.013,332000.0],["2021-06-17",26.9681,27.1925,26.7168,27.0489,488100.0],["2021-06-18",26.9591,27.013,26.0078,26.2053,1091200.0],["2021-06-21",26.2232,26.5194,26.0976,26.1963,559600.0],["2021-06-22",26.1425,26.2143,25.7745,25.9809,1445800.0],["2021-06-23",25.9271,26.0168,25.0296,25.2001,942400.0],["2021-06-24",25.1912,25.3976,25.1373,25.2091,755600.0],["2021-06-25",25.1014,25.5501,25.0207,25.4963,941400.0],["2021-06-28",25.5681,25.9495,25.5681,25.6489,660800.0],["2021-06-29",25.7207,25.8912,25.3258,25.4784,625700.0],["2021-06-30",25.4514,25.5501,25.1912,25.3707,577300.0],["2021-07-01",25.3617,25.6309,25.245,25.3886,402800.0],["2021-07-02",25.3796,25.5412,25.1732,25.2719,805700.0],["2021-07-06",25.236,25.6668,25.2271,25.6399,891400.0],["2021-07-07",25.7296,25.8203,25.0745,25.1822,501500.0],["2021-07-08",24.895,25.5501,24.7963,25.3617,573100.0],["2021-07-09",25.4694,25.6937,25.3751,25.586,387200.0],["2021-07-12",25.4963,25.5905,25.3168,25.4963,651600.0],["2021-07-13",25.3707,25.5143,25.0296,25.1284,845800.0],["2021-07-14",25.0925,25.263,24.6976,24.7514,734500.0],["2021-07-15",24.6976,24.8322,24.3296,24.5809,646000.0],["2021-07-16",24.5719,24.7425,24.4822,24.5989,511600.0],["2021-07-19",24.3925,24.5719,24.0335,24.2309,641200.0],["2021-07-20",24.2489,24.536,24.0066,24.0783,795700.0],["2021-07-21",24.213,24.2758,23.9527,23.9617,934700.0],["2021-07-22",24.0694,24.0963,23.513,23.6386,832700.0],["2021-07-23",23.6207,24.0783,23.4771,23.9527,412800.0],["2021-07-26",23.836,24.4194,23.8091,24.1501,988900.0],["2021-07-27",24.1098,24.213,23.7508,23.8091,536400.0],["2021-07-28",23.6296,23.836,23.5937,23.7194,1009500.0],["2021-07-29",23.9078,23.9437,23.495,23.6117,829200.0],["2021-07-30",23.7014,23.863,23.3245,23.4412,509100.0],["2021-08-02",23.4412,23.7014,23.3424,23.5668,990500.0],["2021-08-03",23.6924,23.6924,23.2267,23.3424,725200.0],["2021-08-04",23.3604,23.504,22.9835,23.2796,997900.0],["2021-08-05",23.5668,24.9578,23.5668,24.5091,1558200.0],["2021-08-06",24.4463,24.738,23.9707,24.3924,928300.0],["2021-08-09",24.5091,24.6437,24.0963,24.554,697000.0],["2021-08-10",24.4912,24.7335,24.2219,24.4283,2132900.0],["2021-08-11",24.3745,24.6796,24.2937,24.4283,648100.0],["2021-08-12",24.536,24.5809,24.2578,24.2578,447300.0],["2021-08-13",24.3207,24.913,24.2937,24.8053,754400.0],["2021-08-16",24.8591,24.8905,24.4239,24.6437,582700.0],["2021-08-17",24.554,24.8196,24.554,24.5809,497800.0],["2021-08-18",24.563,24.6796,24.195,24.195,370000.0],["2021-08-19",24.0783,24.2758,24.0335,24.1322,436600.0],["2021-08-20",24.0604,24.4014,24.0065,24.3924,368300.0],["2021-08-23",24.4553,24.5809,24.213,24.2309,357800.0],["2021-08-24",24.0514,24.3072,23.8719,23.9527,528600.0],["2021-08-25",23.9886,24.0245,23.6296,23.8719,705100.0],["2021-08-26",23.7822,23.9796,23.4187,23.486,579100.0],["2021-08-27",23.4771,23.7912,23.3783,23.6655,358300.0],["2021-08-30",23.6655,23.9617,23.5892,23.6655,452300.0],["2021-08-31",23.7194,23.8809,23.6386,23.6835,475500.0],["2021-09-01",23.7463,24.186,23.7463,24.0963,368900.0],["2021-09-02",24.204,24.4149,24.186,24.3655,571100.0],["2021-09-03",24.4194,24.6348,24.1905,24.195,558100.0],["2021-09-07",24.1232,24.2848,23.9437,24.0783,550500.0],["2021-09-08",24.0424,24.3296,24.0424,24.1412,376300.0],["2021-09-09",24.0963,24.213,23.5417,23.6206,555000.0],["2021-09-10",23.6655,23.6924,23.2312,23.6027,646000.0],["2021-09-13",23.7642,24.5271,23.7463,23.8719,746700.0],["2021-09-14",23.8719,23.9258,23.2976,23.7104,591800.0],["2021-09-15",23.7642,24.1232,23.6924,24.0694,517400.0],["2021-09-16",24.1412,24.2758,23.8719,24.0963,656200.0],["2021-09-17",24.1053,24.8681,24.0694,24.7873,1261100.0],["2021-09-20",24.5181,24.7245,24.3081,24.5719,803500.0],["2021-09-21",24.7066,25.3348,24.6931,25.3078,1179000.0],["2021-09-22",25.4245,25.6758,24.886,24.9309,1090300.0],["2021-09-23",25.0566,25.2989,24.7783,25.1912,463500.0],["2021-09-24",25.1553,25.3976,25.1553,25.1822,422200.0],["2021-09-27",25.2899,25.5053,25.0251,25.0296,649300.0],["2021-09-28",25.0117,25.0655,24.6976,24.7604,445400.0],["2021-09-29",24.8053,25.1149,24.7784,24.9578,479100.0],["2021-09-30",25.0117,25.3796,24.3386,24.7335,964300.0],["2021-10-01",24.904,25.4514,24.904,25.4066,602900.0],["2021-10-04",25.4694,25.9002,25.4066,25.8373,531400.0],["2021-10-05",25.8463,25.954,25.6444,25.7655,432400.0],["2021-10-06",25.7835,25.8643,25.2899,25.8014,1036200.0],["2021-10-07",25.7655,25.9002,24.9578,24.9937,904000.0],["2021-10-08",25.0027,25.1194,24.6796,24.7783,712800.0],["2021-10-11",24.8681,25.2091,24.8026,25.0835,279000.0],["2021-10-12",25.1104,25.1822,24.7694,24.8501,253400.0],["2021-10-13",24.9309,25.1373,24.7604,25.0745,313000.0],["2021-10-14",25.2181,25.3078,24.6348,24.7066,517300.0],["2021-10-15",24.6796,24.8591,24.4014,24.545,458100.0],["2021-10-18",24.563,24.5809,24.2578,24.2848,364300.0],["2021-10-19",24.2489,24.554,24.2309,24.2668,545400.0],["2021-10-20",24.2668,24.6886,24.1771,24.4912,895600.0],["2021-10-21",24.545,25.3796,24.4553,24.9489,994100.0],["2021-10-22",24.9309,25.3707,24.7425,25.3348,321700.0],["2021-10-25",25.2001,25.2001,24.3655,24.3655,625900.0],["2021-10-26",24.3925,24.6617,24.2399,24.2848,464000.0],["2021-10-27",24.4463,24.5001,24.1232,24.2309,404100.0],["2021-10-28",24.3745,24.5271,24.2668,24.3924,289300.0],["2021-10-29",24.3207,24.7604,24.3207,24.4373,436300.0],["2021-11-01",24.4822,24.6168,24.4014,24.5271,274600.0],["2021-11-02",24.5181,24.6168,24.3027,24.3924,395600.0],["2021-11-03",24.4912,25.0745,24.3476,25.0027,661400.0],["2021-11-04",25.0386,25.1284,24.3925,24.6617,500500.0],["2021-11-05",23.9168,24.0559,22.8309,22.8758,1885000.0],["2021-11-08",22.7053,23.0912,22.0232,22.2924,1310800.0],["2021-11-09",22.436,23.0104,22.3463,22.9476,812800.0],["2021-11-10",22.8309,23.154,22.6694,23.145,766100.0],["2021-11-11",23.1944,23.2078,22.7142,22.9924,612200.0],["2021-11-12",23.0194,23.0912,22.4181,22.4719,1562700.0],["2021-11-15",22.5347,22.7412,22.3373,22.5617,620600.0],["2021-11-16",22.6155,22.6828,22.3373,22.3463,593700.0],["2021-11-17",22.2924,22.3642,21.8886,22.1937,819900.0],["2021-11-18",22.086,22.0995,21.1886,21.5386,1642200.0],["2021-11-19",21.5835,21.7899,21.386,21.5296,1126900.0],["2021-11-22",21.4309,21.9873,21.404,21.8258,1083500.0],["2021-11-23",21.7629,21.9335,21.4488,21.5386,891200.0],["2021-11-24",21.1976,21.8886,21.1258,21.736,816000.0],["2021-11-26",21.7271,22.0053,21.5745,21.7988,578200.0],["2021-11-29",21.8886,21.92,21.4219,21.5296,1034400.0],["2021-11-30",21.3232,21.736,21.0988,21.4399,1430200.0],["2021-12-01",21.5386,21.9379,21.377,21.4129,1074200.0],["2021-12-02",21.4219,21.8347,21.4219,21.5386,770200.0],["2021-12-03",21.5386,21.7001,21.386,21.5386,707600.0],["2021-12-06",21.6463,22.0681,21.5745,21.745,795800.0],["2021-12-07",21.7719,22.3239,21.7719,22.1489,556900.0],["2021-12-08",22.086,22.3463,22.0322,22.2565,667200.0],["2021-12-09",22.2745,22.3642,21.6732,21.7181,476400.0],["2021-12-10",21.8078,21.9873,21.6418,21.727,295500.0],["2021-12-13",21.6373,21.8258,21.5117,21.5655,581600.0],["2021-12-14",21.6642,21.9065,21.386,21.386,686800.0],["2021-12-15",21.4668,22.1488,21.1976,21.9963,776400.0],["2021-12-16",22.095,22.6963,21.9963,22.5886,784900.0],["2021-12-17",22.6424,22.8847,22.2206,22.2296,2049900.0],["2021-12-20",22.095,22.4226,21.9514,21.9694,447100.0],["2021-12-21",21.9155,21.9783,21.5476,21.754,764600.0],["2021-12-22",21.7899,22.4091,21.7899,22.2924,761200.0],["2021-12-23",22.2565,22.611,22.1847,22.5527,430000.0],["2021-12-27",22.5168,22.5168,22.2027,22.2835,354500.0],["2021-12-28",22.2117,22.6694,22.2117,22.5258,675400.0],["2021-12-29",22.6065,22.786,22.3283,22.5168,427400.0],["2021-12-30",22.5258,22.8758,22.4719,22.7412,503800.0],["2021-12-31",22.6604,22.8318,22.5168,22.786,232900.0],["2022-01-03",22.8399,23.3514,22.6972,23.2796,612700.0],["2022-01-04",23.3604,23.7463,23.2976,23.5399,915000.0],["2022-01-05",23.5399,23.8809,23.163,23.2258,678000.0],["2022-01-06",23.3694,23.8073,23.3245,23.4681,574800.0],["2022-01-07",23.5668,24.1322,23.4681,23.7104,615500.0],["2022-01-10",23.6745,24.0873,23.4008,23.8271,1024400.0],["2022-01-11",23.8271,24.0783,23.7687,24.0155,566800.0],["2022-01-12",23.9348,24.0155,23.4053,23.4232,546500.0],["2022-01-13",23.4053,23.4681,23.1899,23.4412,565600.0],["2022-01-14",23.486,23.8181,23.2527,23.8181,430700.0],["2022-01-18",23.7553,23.9976,23.5219,23.5489,665200.0],["2022-01-19",23.5489,23.7104,23.3604,23.5848,443600.0],["2022-01-20",23.504,23.7912,23.2886,23.4053,485100.0],["2022-01-21",23.4232,23.4501,22.8309,23.3783,1414600.0],["2022-01-24",23.2258,23.2913,22.7681,23.163,763400.0],["2022-01-25",23.163,23.2707,22.5347,22.6783,850800.0],["2022-01-26",22.9655,23.0463,22.3283,22.5168,1061600.0],["2022-01-27",22.8309,23.0283,22.1489,22.5527,938300.0],["2022-01-28",22.3912,22.9835,22.1488,22.9835,1212300.0],["2022-01-31",22.8937,23.154,22.7277,23.154,774900.0],["2022-02-01",23.1809,23.4959,23.0283,23.4591,542800.0],["2022-02-02",23.4232,23.6924,23.2437,23.6027,807300.0],["2022-02-03",23.4412,23.6027,23.2617,23.3065,1312800.0],["2022-02-04",23.1719,23.5354,22.9117,23.3335,950900.0],["2022-02-07",23.3694,23.854,23.1989,23.6117,736000.0],["2022-02-08",23.5489,23.9348,23.4771,23.9078,817300.0],["2022-02-09",23.9168,24.0245,23.7149,23.9437,717000.0],["2022-02-10",23.7912,24.0424,23.154,23.2437,720600.0],["2022-02-11",23.3694,23.513,23.2168,23.3514,355400.0],["2022-02-14",23.3694,23.504,23.1271,23.4771,550900.0],["2022-02-15",23.513,23.9258,23.2258,23.3514,1066300.0],["2022-02-16",23.3155,23.3245,22.9835,23.2886,464300.0],["2022-02-17",23.1809,23.4053,23.0104,23.2078,244800.0],["2022-02-18",23.1989,23.3065,22.5886,22.6604,941300.0],["2022-02-22",22.6065,22.8758,22.3732,22.5886,731800.0],["2022-02-23",22.7681,22.8399,22.0771,22.1489,1197700.0],["2022-02-24",21.8976,21.8976,21.1796,21.754,1218100.0],["2022-02-25",21.8437,22.5976,21.745,22.5617,805100.0],["2022-02-28",22.2565,22.5976,22.1668,22.5976,888400.0],["2022-03-01",22.6245,22.813,22.3283,22.4091,998300.0],["2022-03-02",22.3642,22.5886,22.2655,22.4988,420000.0],["2022-03-03",22.4899,22.5976,22.1488,22.3283,574300.0],["2022-03-04",22.0412,22.0412,20.4796,20.5604,1656500.0],["2022-03-07",20.3719,20.5514,19.0527,19.1155,2988100.0],["2022-03-08",18.954,19.5552,18.1463,18.236,1559200.0],["2022-03-09",18.7565,19.1649,18.6623,18.7116,1055800.0],["2022-03-10",18.4514,18.595,18.1732,18.3975,781500.0],["2022-03-11",18.5052,18.7296,18.0431,18.2629,787500.0],["2022-03-14",18.4873,18.6219,17.7963,17.8322,996500.0],["2022-03-15",17.8591,18.1642,17.7245,17.8681,786400.0],["2022-03-16",17.9309,18.4424,17.886,18.3078,1277800.0],["2022-03-17",18.2719,18.927,18.1911,18.9181,2033700.0],["2022-03-18",18.7475,19.0886,18.7206,18.7745,679500.0],["2022-03-21",18.8014,18.936,18.4334,18.5142,591600.0],["2022-03-22",18.6309,19.1245,18.4873,19.0886,1504100.0],["2022-03-23",19.1604,19.295,18.586,18.8463,895100.0],["2022-03-24",18.8463,18.9091,18.5322,18.7027,816900.0],["2022-03-25",18.6937,19.0841,18.5681,19.0527,717200.0],["2022-03-28",19.0437,19.2411,18.9181,19.2322,626400.0],["2022-03-29",19.3758,19.8873,19.2501,19.8873,1260500.0],["2022-03-30",19.9501,20.2104,19.7796,20.1565,1243300.0],["2022-03-31",20.0937,20.4437,19.9322,20.2642,2364400.0],["2022-04-01",20.4976,20.8386,20.004,20.8296,3959000.0],["2022-04-04",20.7309,20.7892,20.4168,20.6501,1487400.0],["2022-04-05",20.6681,21.1527,20.5155,20.9642,1808300.0],["2022-04-06",20.7847,20.8476,20.1135,20.2463,1564400.0],["2022-04-07",20.2193,20.5604,19.6899,19.8334,1672000.0],["2022-04-08",19.8783,19.9052,19.4206,19.627,1723500.0],["2022-04-11",19.6091,20.0309,19.5463,19.645,1203300.0],["2022-04-12",19.5104,19.6899,19.2232,19.286,1003500.0],["2022-04-13",19.0886,19.4027,18.577,19.2142,1902200.0],["2022-04-14",19.2501,19.295,18.6129,18.7027,825400.0],["2022-04-18",18.6668,18.7296,18.3796,18.5232,512600.0],["2022-04-19",18.5142,19.1155,18.3886,19.0437,946000.0],["2022-04-20",19.0527,19.1693,18.7834,18.7924,1041100.0],["2022-04-21",19.0796,19.295,18.7386,18.7834,941200.0],["2022-04-22",18.7386,18.7386,17.9757,18.0475,1322200.0],["2022-04-25",17.9937,18.3168,17.7245,18.2001,1793800.0],["2022-04-26",18.1642,18.4604,16.9706,16.9975,1529800.0],["2022-04-27",17.0693,17.3386,16.8719,16.9168,1405700.0],["2022-04-28",16.9347,17.3475,16.827,17.2937,1046700.0],["2022-04-29",17.0873,17.2354,16.5488,16.5668,772600.0],["2022-05-02",16.6655,16.6789,16.2616,16.5847,946100.0],["2022-05-03",16.5039,16.8809,16.5039,16.7552,699200.0],["2022-05-04",16.7642,17.0514,16.4232,16.9975,1148900.0],["2022-05-05",16.818,16.9078,16.1225,16.3693,876400.0],["2022-05-06",16.2796,16.4321,15.768,15.8398,1199900.0],["2022-05-09",15.6065,16.118,15.5257,15.8937,1917900.0],["2022-05-10",16.2168,16.4725,15.6424,16.127,1678700.0],["2022-05-11",16.5039,18.2898,16.5039,17.0424,2438000.0],["2022-05-12",17.1501,18.4963,16.9706,18.2988,2670400.0],["2022-05-13",18.245,19.1245,18.245,18.8911,1294500.0],["2022-05-16",18.7745,18.9809,18.4514,18.577,1020000.0],["2022-05-17",18.6399,18.9809,18.5681,18.936,769100.0],["2022-05-18",18.7117,18.8283,18.3258,18.3886,958400.0],["2022-05-19",18.2629,18.4604,17.7604,18.1193,1241000.0],["2022-05-20",18.3437,18.7386,18.0834,18.4155,1102500.0],["2022-05-23",18.604,18.7475,18.245,18.586,432600.0],["2022-05-24",18.5411,18.9899,18.4065,18.7386,1111600.0],["2022-05-25",18.8283,18.9001,18.4334,18.5501,544000.0],["2022-05-26",18.6937,19.1918,18.5322,18.936,450600.0],["2022-05-27",19.1065,19.2501,18.9629,19.2052,360100.0],["2022-05-31",19.0616,19.1873,18.6533,18.7296,594600.0],["2022-06-01",18.6847,18.7745,18.1911,18.5142,432000.0],["2022-06-02",18.5681,18.8104,18.3078,18.7565,362100.0],["2022-06-03",18.7475,18.7475,18.4424,18.4514,241800.0],["2022-06-06",18.6757,18.9809,18.4873,18.604,268300.0],["2022-06-07",18.3706,18.5887,18.3437,18.5591,254800.0],["2022-06-08",18.5052,18.6174,18.2629,18.2719,419700.0],["2022-06-09",18.0924,18.0924,17.5539,17.5719,595700.0],["2022-06-10",17.3655,17.7245,17.3431,17.6078,318000.0],["2022-06-13",17.3745,17.5764,17.1232,17.3296,741400.0],["2022-06-14",17.4732,17.5809,17.0065,17.1411,598100.0],["2022-06-15",17.3565,17.5899,17.2398,17.3565,490700.0],["2022-06-16",17.0604,17.3206,16.818,17.168,630900.0],["2022-06-17",17.2488,17.361,17.0155,17.3116,582800.0],["2022-06-21",17.4463,17.7065,17.3359,17.536,394300.0],["2022-06-22",17.4014,17.6527,17.0604,17.0604,407000.0],["2022-06-23",17.1591,17.5898,17.1591,17.4283,463000.0],["2022-06-24",17.6437,17.8232,17.5898,17.7963,622600.0],["2022-06-27",17.7873,17.904,17.5988,17.8322,461400.0],["2022-06-28",17.877,17.9578,17.5539,17.6257,491100.0],["2022-06-29",17.6257,17.886,17.536,17.7334,299300.0],["2022-06-30",17.5898,17.9398,17.5001,17.9398,371800.0],["2022-07-01",17.9219,18.1552,17.8411,18.1463,399400.0],["2022-07-05",18.1552,18.236,17.8546,17.9937,426000.0],["2022-07-06",17.9488,18.0386,17.877,17.9668,209500.0],["2022-07-07",18.0116,18.1373,17.4911,17.6975,391300.0],["2022-07-08",17.6975,17.7963,17.195,17.195,400200.0],["2022-07-11",16.9437,17.3386,16.836,17.2578,367800.0],["2022-07-12",17.2398,17.4104,17.0424,17.1411,781900.0],["2022-07-13",16.9257,17.0424,16.5668,16.6924,468300.0],["2022-07-14",16.486,16.5578,15.8668,16.0462,343200.0],["2022-07-15",16.127,16.4411,15.8937,16.1091,674800.0],["2022-07-18",16.1629,16.5847,15.9655,16.0732,753400.0],["2022-07-19",16.3424,16.6745,16.2796,16.5578,843000.0],["2022-07-20",16.5129,16.7373,16.2437,16.5757,571600.0],["2022-07-21",16.5668,16.7822,16.4052,16.7822,470200.0],["2022-07-22",16.8719,16.9078,16.6027,16.6834,259200.0],["2022-07-25",16.8809,17.2039,16.7283,17.177,384600.0],["2022-07-26",17.1232,17.1232,16.6655,16.7552,258600.0],["2022-07-27",16.7642,16.7642,16.3693,16.6924,267500.0],["2022-07-28",16.7552,16.9078,16.5398,16.7283,294100.0],["2022-07-29",16.6296,16.7732,16.4232,16.5488,318000.0],["2022-08-01",16.468,16.845,16.468,16.6655,362000.0],["2022-08-02",16.6116,16.8764,16.5398,16.7373,339500.0],["2022-08-03",16.7104,17.0604,16.6655,17.0424,278800.0],["2022-08-04",16.9257,17.1232,16.6924,16.7373,670700.0],["2022-08-05",16.6924,17.0155,16.5937,16.9975,390900.0],["2022-08-08",17.1591,17.7693,17.0873,17.4642,826100.0],["2022-08-09",17.3206,17.4014,16.0014,16.2706,1026000.0],["2022-08-10",16.0821,16.7463,15.9511,16.3334,607000.0],["2022-08-11",16.5937,17.4552,16.4142,17.3296,1536500.0],["2022-08-12",17.4642,17.7837,17.3116,17.4193,717400.0],["2022-08-15",17.186,17.2533,16.9168,16.9168,410800.0],["2022-08-16",16.9886,17.4463,16.9078,17.4463,442400.0],["2022-08-17",17.2937,17.2982,16.8809,16.9437,689700.0],["2022-08-18",16.8988,16.9527,16.6565,16.6834,622800.0],["2022-08-19",16.6116,16.8001,16.5757,16.6027,420700.0],["2022-08-22",16.4501,16.5398,16.136,16.2347,642100.0],["2022-08-23",16.2796,16.4277,16.1719,16.2796,420600.0],["2022-08-24",16.2437,16.5039,16.1001,16.3424,378000.0],["2022-08-25",16.3514,16.6206,16.3334,16.6206,398900.0],["2022-08-26",16.5398,16.6296,15.9116,16.0104,381600.0],["2022-08-29",15.8937,15.9924,15.7591,15.786,366400.0],["2022-08-30",15.777,16.2078,15.7321,16.1719,466000.0],["2022-08-31",16.3065,16.3245,15.8219,15.8757,649800.0],["2022-09-01",15.7052,15.8129,15.4943,15.777,417400.0],["2022-09-02",15.7321,15.9206,15.5616,15.6873,717100.0],["2022-09-06",15.7411,15.8847,15.1039,15.2296,626600.0],["2022-09-07",15.2206,15.3911,14.7809,15.3732,1459700.0],["2022-09-08",15.2565,15.6155,15.1847,15.3642,1005900.0],["2022-09-09",15.3911,15.7321,15.2565,15.6514,1234100.0],["2022-09-12",15.786,16.1539,15.7052,15.8757,386400.0],["2022-09-13",15.6514,16.0373,15.5616,15.6693,694900.0],["2022-09-14",15.5796,15.6603,15.4539,15.4809,593300.0],["2022-09-15",15.445,15.7321,15.445,15.5796,642000.0],["2022-09-16",15.4539,15.4764,15.0411,15.1757,895000.0],["2022-09-19",15.095,15.3462,15.0321,15.2116,411700.0],["2022-09-20",15.0591,15.1668,14.7091,14.7629,702000.0],["2022-09-21",14.7629,15.2565,14.7629,15.0501,1720000.0],["2022-09-22",15.1309,15.2879,14.9783,15.1488,582200.0],["2022-09-23",14.9873,15.1129,14.5924,14.736,920400.0],["2022-09-26",14.6373,14.7898,13.9193,13.9193,933600.0],["2022-09-27",13.9193,13.9552,12.986,13.0039,4616500.0],["2022-09-28",13.1026,13.7667,13.0129,13.6411,3093200.0],["2022-09-29",13.5424,13.6591,12.7078,13.2821,1728600.0],["2022-09-30",13.1924,13.2148,12.6539,12.7437,969300.0],["2022-10-03",12.7437,13.0488,12.5732,12.8065,1555000.0],["2022-10-04",13.0308,13.2911,12.9052,12.9949,2568400.0],["2022-10-05",12.8065,13.3441,12.7437,13.0937,2450100.0],["2022-10-06",13.0667,13.3001,12.3578,12.6808,1355200.0],["2022-10-07",12.6001,12.6315,12.268,12.3219,927900.0],["2022-10-10",12.259,12.3667,12.1783,12.286,1647100.0],["2022-10-11",12.277,12.6988,12.1693,12.6001,1430500.0],["2022-10-12",12.6001,12.7706,12.3578,12.3667,649500.0],["2022-10-13",12.1334,12.5417,12.0526,12.4206,635500.0],["2022-10-14",12.5552,12.6001,12.286,12.3308,497700.0],["2022-10-17",12.4385,12.7796,12.4385,12.6629,511700.0],["2022-10-18",12.8065,12.9366,12.5776,12.6898,505100.0],["2022-10-19",12.5911,12.6808,12.0437,12.0616,495300.0],["2022-10-20",12.0526,12.1334,11.7026,11.7565,693700.0],["2022-10-21",11.6757,11.8283,11.3796,11.7475,778900.0],["2022-10-24",11.7834,11.8148,11.218,11.6308,5767700.0],["2022-10-25",11.8462,12.3398,11.8014,12.0796,5088300.0],["2022-10-26",12.1514,12.6494,12.0257,12.3039,2202200.0],["2022-10-27",12.3757,12.7975,12.3488,12.5552,1687800.0],["2022-10-28",12.5732,13.1565,12.4879,13.0847,1513300.0],["2022-10-31",13.4796,13.9462,13.1385,13.8206,2466000.0],["2022-11-01",13.8475,13.9103,13.6519,13.8206,832300.0],["2022-11-02",13.8296,14.0494,13.6321,13.7578,1072400.0],["2022-11-03",13.6411,13.7398,13.4347,13.6052,1715000.0],["2022-11-04",13.7578,14.018,13.5873,14.018,1016700.0],["2022-11-07",14.027,14.2065,13.9462,14.045,1141400.0],["2022-11-08",14.1796,14.4937,14.0001,14.1885,1154000.0],["2022-11-09",14.1167,14.4685,13.8475,14.2155,812200.0],["2022-11-10",14.8527,15.3014,14.2648,14.9514,1389700.0],["2022-11-11",14.8616,15.2565,14.6552,15.095,782900.0],["2022-11-14",15.0501,15.3911,14.8437,15.1668,1071600.0],["2022-11-15",15.418,15.5527,14.7853,14.9065,966700.0],["2022-11-16",14.8975,15.1488,14.6283,14.8706,1292000.0],["2022-11-17",14.727,14.9962,14.6373,14.9693,866500.0],["2022-11-18",15.1668,15.1668,14.8616,15.1219,426200.0],["2022-11-21",15.1219,15.436,14.7629,14.8168,698000.0],["2022-11-22",14.8257,14.9783,14.7001,14.8796,354700.0],["2022-11-23",14.8975,15.2744,14.7539,15.2744,506800.0],["2022-11-25",15.2834,15.4539,15.2027,15.436,294400.0],["2022-11-28",15.3732,15.6155,15.1129,15.1488,1010500.0],["2022-11-29",15.086,15.3821,15.0411,15.3732,802100.0],["2022-11-30",15.4539,15.8039,15.3552,15.6962,1135300.0],["2022-12-01",15.6873,15.8937,15.5078,15.6065,543300.0],["2022-12-02",15.4898,15.7052,15.2834,15.6873,536400.0],["2022-12-05",15.5706,15.5706,15.1488,15.2027,458900.0],["2022-12-06",15.3462,15.427,15.1757,15.3911,410600.0],["2022-12-07",15.5168,15.8309,15.436,15.786,541400.0],["2022-12-08",15.7142,15.8668,15.1937,15.5706,368800.0],["2022-12-09",15.4898,15.7052,15.4001,15.4809,420000.0],["2022-12-12",15.4719,15.5033,15.2475,15.3103,754600.0],["2022-12-13",15.6334,15.7411,15.3462,15.436,481400.0],["2022-12-14",15.4719,15.6693,15.2924,15.436,738900.0],["2022-12-15",15.3821,15.4719,15.2027,15.2655,776600.0],["2022-12-16",14.9783,15.418,14.9244,15.2475,656700.0],["2022-12-19",15.2296,15.3103,15.068,15.2565,538600.0],["2022-12-20",15.1757,15.3642,14.9244,15.2744,876800.0],["2022-12-21",15.3552,15.6873,15.2565,15.4539,710200.0],["2022-12-22",15.3911,15.6962,15.086,15.3193,599400.0],["2022-12-23",15.2296,15.3552,15.0142,15.3552,456300.0],["2022-12-27",15.4001,15.5975,15.2834,15.4988,302000.0],["2022-12-28",15.4988,15.62,15.1668,15.2116,277600.0],["2022-12-29",15.2655,15.5168,15.2116,15.445,258100.0],["2022-12-30",15.3193,15.5527,15.2475,15.4719,373700.0],["2023-01-03",15.6155,15.9296,15.4988,15.795,879100.0],["2023-01-04",15.8757,16.1539,15.8757,16.1001,547700.0],["2023-01-05",15.5796,15.7052,14.5655,14.5655,1447300.0],["2023-01-06",14.6193,15.2206,14.0898,14.8796,2294100.0],["2023-01-09",15.0142,15.5078,14.8437,15.445,837700.0],["2023-01-10",15.4809,15.6962,15.2744,15.3552,327400.0],["2023-01-11",15.4001,15.4898,15.2565,15.4001,322800.0],["2023-01-12",15.427,15.445,15.0546,15.2027,939700.0],["2023-01-13",15.1488,15.3462,15.0142,15.3462,607800.0],["2023-01-17",15.4001,15.6244,15.3821,15.4988,276400.0],["2023-01-18",15.6603,15.6603,15.0456,15.2027,322600.0],["2023-01-19",15.068,15.3453,14.9783,15.3193,311100.0],["2023-01-20",15.4091,15.5257,15.2027,15.5078,608200.0],["2023-01-23",15.5078,15.7142,15.5078,15.6424,284200.0],["2023-01-24",15.7321,15.9296,15.4719,15.5796,1049100.0],["2023-01-25",15.4091,15.6693,15.3014,15.6514,598300.0],["2023-01-26",15.7321,15.786,15.4046,15.4091,767200.0],["2023-01-27",15.2565,15.7232,15.2206,15.6334,869800.0],["2023-01-30",15.5257,15.8847,15.4809,15.777,405000.0],["2023-01-31",15.8757,15.9745,15.6693,15.9655,488200.0],["2023-02-01",15.9296,16.2616,15.6603,16.1539,470100.0],["2023-02-02",16.1001,16.3245,15.9323,16.0373,1072700.0],["2023-02-03",15.8847,16.0552,15.8039,15.8757,460800.0],["2023-02-06",15.777,15.777,15.5616,15.7321,316700.0],["2023-02-07",15.5796,15.795,15.5347,15.795,388800.0],["2023-02-08",15.7411,15.8129,15.6873,15.7591,258600.0],["2023-02-09",15.8488,16.0148,15.8309,15.9296,725500.0],["2023-02-10",15.8937,16.0911,15.8084,16.0821,397100.0],["2023-02-13",16.145,16.3873,16.0911,16.3873,392200.0],["2023-02-14",16.2796,16.3245,15.9924,16.2437,459500.0],["2023-02-15",16.2347,16.2751,15.6244,15.8668,2318900.0],["2023-02-16",15.7501,15.8129,15.2834,15.5078,1185900.0],["2023-02-17",15.5437,15.9924,15.3732,15.9475,965700.0],["2023-02-21",15.8578,16.136,15.7411,15.9296,731600.0],["2023-02-22",16.0283,16.1719,15.6783,15.6962,965500.0],["2023-02-23",14.8885,15.3462,13.7308,15.1398,3281100.0],["2023-02-24",14.9603,15.7052,14.8168,15.6334,821400.0],["2023-02-27",15.9924,16.9347,15.8578,16.9257,1310300.0],["2023-02-28",16.7373,16.7777,16.0373,16.0821,746100.0],["2023-03-01",15.9475,16.0597,15.6873,15.7411,536000.0],["2023-03-02",15.6514,15.9027,15.5437,15.6873,842800.0],["2023-03-03",15.8039,15.9879,15.6334,15.9655,478200.0],["2023-03-06",15.8937,16.1001,15.7501,15.7501,355700.0],["2023-03-07",15.7501,15.9116,15.5437,15.6604,447900.0],["2023-03-08",15.6693,15.8668,15.6065,15.8668,633300.0],["2023-03-09",15.8757,16.145,15.7321,15.7411,556300.0],["2023-03-10",15.786,15.8039,15.4647,15.6962,353900.0],["2023-03-13",15.5347,15.8847,15.5347,15.8039,495200.0],["2023-03-14",16.0193,16.1629,15.9027,16.145,390000.0],["2023-03-15",15.9744,16.145,15.8353,16.0911,459100.0],["2023-03-16",16.0462,16.2616,15.9745,16.2527,478100.0],["2023-03-17",16.1898,16.2213,16.0462,16.0552,608000.0],["2023-03-20",16.1539,16.2078,15.786,15.9206,332000.0],["2023-03-21",16.0373,16.1898,15.9116,16.0732,246500.0],["2023-03-22",16.0552,16.1764,15.8219,15.9655,307500.0],["2023-03-23",16.0911,16.3514,15.9565,16.0462,470400.0],["2023-03-24",16.0193,16.3065,15.9655,16.145,411100.0],["2023-03-27",16.2437,16.3963,16.0104,16.1809,404300.0],["2023-03-28",16.2886,16.7104,16.1898,16.6475,459100.0],["2023-03-29",16.7373,17.1052,16.6834,16.9257,558900.0],["2023-03-30",16.9706,17.1232,16.7822,17.0873,526700.0],["2023-03-31",17.177,17.2488,16.7014,16.818,535200.0],["2023-04-03",16.7642,17.0424,16.7193,17.0065,418200.0],["2023-04-04",17.0245,17.0783,16.7911,16.9168,348500.0],["2023-04-05",16.9616,17.0783,16.8629,16.9706,491600.0],["2023-04-06",17.0424,17.3341,16.9706,17.2668,600700.0],["2023-04-10",17.2129,17.2309,16.8809,16.9616,1032300.0],["2023-04-11",16.9616,17.2354,16.6924,16.7193,425300.0],["2023-04-12",16.7911,16.8809,16.7014,16.7552,264700.0],["2023-04-13",16.7821,17.1097,16.7821,16.9975,303200.0],["2023-04-14",17.1232,17.2309,16.6969,16.7552,198200.0],["2023-04-17",16.7462,16.8809,16.6655,16.7104,283000.0],["2023-04-18",16.7193,16.836,16.5847,16.7911,198100.0],["2023-04-19",17.0155,17.1411,16.7804,17.0424,262700.0],["2023-04-20",17.0514,17.1052,16.8001,16.9078,168600.0],["2023-04-21",16.9616,17.0693,16.7911,16.7911,215900.0],["2023-04-24",16.8719,16.9527,16.6745,16.7552,428200.0],["2023-04-25",16.6745,16.7732,16.5398,16.5578,311600.0],["2023-04-26",16.5219,16.67,16.4052,16.5129,355600.0],["2023-04-27",16.5219,16.7463,16.4321,16.7463,468700.0],["2023-04-28",16.7283,17.0334,16.6116,16.8719,313200.0],["2023-05-01",16.827,17.195,16.6924,17.1411,357900.0],["2023-05-02",17.0693,17.195,16.7821,17.177,330300.0],["2023-05-03",17.2039,17.2892,16.827,16.8539,238900.0],["2023-05-04",16.8629,17.0155,16.5398,16.7911,804900.0],["2023-05-05",16.845,17.518,16.845,17.4822,369000.0],["2023-05-08",17.4104,17.5001,17.2309,17.4014,221800.0],["2023-05-09",17.2488,17.7334,17.0379,17.6168,1287500.0],["2023-05-10",17.6527,17.7065,16.6924,17.3655,1716900.0],["2023-05-11",17.3565,17.3565,16.6924,16.7642,630600.0],["2023-05-12",16.845,16.845,16.2437,16.3693,714700.0],["2023-05-15",16.4052,16.4277,16.1719,16.2886,364800.0],["2023-05-16",16.1809,16.1898,15.9475,16.0193,668900.0],["2023-05-17",16.0104,16.2706,15.777,15.795,532200.0],["2023-05-18",15.7501,15.9116,15.6065,15.8129,566100.0],["2023-05-19",15.8398,16.0821,15.8398,15.9745,703200.0],["2023-05-22",16.0462,16.0462,15.6693,15.795,458100.0],["2023-05-23",15.7321,15.9834,15.5975,15.9565,371400.0],["2023-05-24",15.8578,15.9027,15.5886,15.6873,563300.0],["2023-05-25",15.6783,15.8533,15.5257,15.5886,411200.0],["2023-05-26",15.5078,15.6828,15.3911,15.6065,481900.0],["2023-05-30",15.6155,15.62,15.3283,15.3732,457600.0],["2023-05-31",15.3821,15.4225,15.1039,15.3014,659900.0],["2023-06-01",15.3373,15.5975,15.3238,15.5975,446700.0],["2023-06-02",15.5886,16.0552,15.4001,16.0462,425400.0],["2023-06-05",15.9924,16.0319,15.7411,15.8398,309500.0],["2023-06-06",15.9116,15.9655,15.6783,15.7411,723900.0],["2023-06-07",15.6962,15.8488,15.4988,15.5257,2712400.0],["2023-06-08",15.5168,15.9834,15.4719,15.8668,2143700.0],["2023-06-09",15.8129,16.1943,15.768,15.9924,1149300.0],["2023-06-12",16.0104,16.2168,15.9027,15.9116,447200.0],["2023-06-13",15.8219,15.9745,15.8219,15.9386,323400.0],["2023-06-14",15.9296,16.118,15.8219,15.8578,365700.0],["2023-06-15",15.8668,16.1898,15.8201,16.1898,354700.0],["2023-06-16",16.2347,16.3245,16.136,16.1809,305100.0],["2023-06-20",16.1809,16.1809,15.6603,15.7591,275600.0],["2023-06-21",15.6603,15.777,15.6245,15.6783,787000.0],["2023-06-22",15.7052,15.8398,15.6514,15.7591,552400.0],["2023-06-23",15.7052,15.9565,15.7052,15.7052,273100.0],["2023-06-26",15.7052,15.8309,15.6262,15.6962,199600.0],["2023-06-27",15.5616,15.8578,15.5616,15.6873,292300.0],["2023-06-28",15.5616,15.593,15.2385,15.5616,293100.0],["2023-06-29",15.5975,15.777,15.4988,15.6155,613700.0],["2023-06-30",15.6962,15.8668,15.6783,15.7232,372000.0],["2023-07-03",15.5886,15.8488,15.4898,15.777,158100.0],["2023-07-05",15.6962,15.7277,15.5706,15.6514,222100.0],["2023-07-06",15.4988,15.4988,15.2206,15.3462,199100.0],["2023-07-07",15.3552,15.5212,15.3014,15.3732,225900.0],["2023-07-10",15.1578,15.5168,15.1578,15.2206,555300.0],["2023-07-11",15.3193,15.4629,15.252,15.3642,331400.0],["2023-07-12",15.4629,15.7142,15.4396,15.5886,602700.0],["2023-07-13",15.6514,15.8264,15.6514,15.777,462900.0],["2023-07-14",15.8398,16.0732,15.6245,15.9924,451200.0],["2023-07-17",16.0193,16.6565,16.0193,16.2975,1381200.0],["2023-07-18",16.3334,16.4501,16.1584,16.2886,1179500.0],["2023-07-19",16.3962,16.4366,16.1539,16.2437,234800.0],["2023-07-20",16.4142,16.5398,16.3146,16.3963,338100.0],["2023-07-21",16.3963,16.6745,16.2616,16.3155,254500.0],["2023-07-24",16.3155,16.6296,16.2975,16.4411,321100.0],["2023-07-25",16.477,16.5039,16.2437,16.2437,410900.0],["2023-07-26",16.2706,16.3828,15.9924,16.0373,462200.0],["2023-07-27",16.0552,16.2886,16.0014,16.0283,332700.0],["2023-07-28",16.2168,16.2437,16.0103,16.0462,245600.0],["2023-07-31",16.0552,16.1988,15.8712,15.9565,287600.0],["2023-08-01",15.8578,16.0462,15.7591,15.9565,400500.0],["2023-08-02",15.8757,15.9924,15.8129,15.8578,240100.0],["2023-08-03",15.9296,16.0418,15.768,15.9027,584600.0],["2023-08-04",15.8847,16.2975,15.7321,16.2527,340700.0],["2023-08-07",16.2437,16.2904,15.9789,16.0104,220400.0],["2023-08-08",15.8847,16.0193,15.5078,16.0104,780000.0],["2023-08-09",16.3245,16.6475,16.2033,16.2616,382800.0],["2023-08-10",16.3783,16.468,15.9655,16.1539,642700.0],["2023-08-11",15.9386,16.2796,15.8309,16.2168,287800.0],["2023-08-14",16.2257,16.4052,16.0148,16.0552,398700.0],["2023-08-15",15.9834,15.9834,15.1668,15.436,548000.0],["2023-08-16",15.3462,15.6289,15.3462,15.5975,399300.0],["2023-08-17",15.795,16.0373,15.7277,16.0193,417100.0],["2023-08-18",15.9027,16.2212,15.9027,16.1719,289500.0],["2023-08-21",16.2078,16.302,16.1091,16.2437,384300.0],["2023-08-22",16.2437,16.4232,16.1853,16.3693,441100.0],["2023-08-23",16.3963,16.5847,16.3873,16.5219,510800.0],["2023-08-24",16.5084,16.7732,16.468,16.477,386100.0],["2023-08-25",16.5578,16.7014,16.3962,16.6296,314100.0],["2023-08-28",16.7193,16.827,16.6969,16.7373,306400.0],["2023-08-29",16.7463,16.8764,16.5129,16.5668,734400.0],["2023-08-30",16.5937,16.7373,16.5578,16.6924,231600.0],["2023-08-31",16.7104,16.845,16.4321,16.4591,309500.0],["2023-09-01",16.5039,16.5219,15.8847,15.9655,224700.0],["2023-09-05",15.786,15.786,14.7091,15.0591,877100.0],["2023-09-06",15.0232,15.2296,14.8437,15.0232,493800.0],["2023-09-07",15.1039,15.1039,14.8527,14.8796,543900.0],["2023-09-08",14.8975,15.0501,14.745,14.8078,570400.0],["2023-09-11",14.7898,14.9244,14.3142,14.3591,3286100.0],["2023-09-12",14.4488,14.7091,14.3411,14.4757,671700.0],["2023-09-13",14.4578,14.6238,14.3142,14.4578,539700.0],["2023-09-14",14.5026,14.7809,14.5026,14.5296,2252600.0],["2023-09-15",14.6283,14.8078,14.0629,14.1437,1170600.0],["2023-09-18",14.2065,14.395,13.9552,14.1257,401100.0],["2023-09-19",14.0988,14.2244,13.9462,14.0988,447500.0],["2023-09-20",14.1257,14.211,14.0091,14.0719,657100.0],["2023-09-21",14.0539,14.1706,13.9552,14.0629,283600.0],["2023-09-22",14.0001,14.2514,13.9283,14.1257,551000.0],["2023-09-25",14.0809,14.2962,13.8475,13.8924,366500.0],["2023-09-26",13.8026,13.8834,13.6232,13.7219,414900.0],["2023-09-27",13.7667,13.87,13.4796,13.8206,564700.0],["2023-09-28",13.8655,13.9328,13.6546,13.7129,340800.0],["2023-09-29",13.686,13.8026,13.5693,13.6591,2592800.0],["2023-10-02",13.5783,13.7362,13.2014,13.2642,771300.0],["2023-10-03",13.2373,13.6321,13.1834,13.4257,633700.0],["2023-10-04",13.3988,13.8341,13.3001,13.7398,747900.0],["2023-10-05",13.6321,13.7937,13.4661,13.5334,775600.0],["2023-10-06",13.5514,13.5514,13.0398,13.2014,768100.0],["2023-10-09",13.1296,13.327,13.0219,13.1834,307700.0],["2023-10-10",13.2462,13.3808,13.2014,13.2911,367200.0],["2023-10-11",13.2821,13.4796,13.1026,13.2193,531200.0],["2023-10-12",13.2552,13.2552,12.6449,12.8693,949300.0],["2023-10-13",12.9411,13.0802,12.8603,12.8603,544300.0],["2023-10-16",12.8873,13.2642,12.8155,13.2373,482400.0],["2023-10-17",13.1475,13.5065,13.1475,13.4526,523000.0],["2023-10-18",13.4078,13.4975,13.0578,13.0578,572800.0],["2023-10-19",13.1385,13.2507,12.9232,12.9411,1329400.0],["2023-10-20",12.9591,13.0398,12.6449,12.6719,815400.0],["2023-10-23",12.5731,12.6602,12.3479,12.3578,1174300.0],["2023-10-24",12.3667,12.5014,12.1693,12.2411,2070100.0],["2023-10-25",12.2411,12.4924,12.1962,12.2949,832200.0],["2023-10-26",12.3129,12.5373,12.2501,12.3578,948900.0],["2023-10-27",12.286,12.5014,12.1962,12.2052,514400.0],["2023-10-30",12.2411,12.4924,12.2052,12.3757,424900.0],["2023-10-31",12.3129,12.4834,12.2653,12.4026,549500.0],["2023-11-01",12.4296,12.5103,12.286,12.4834,701600.0],["2023-11-02",12.5642,13.0129,12.5642,12.9501,1146200.0],["2023-11-03",13.1116,13.1744,12.9232,12.977,451200.0],["2023-11-06",13.0308,13.0847,12.8155,12.8693,408500.0],["2023-11-07",12.7616,12.9321,12.7347,12.8334,364900.0],["2023-11-08",12.9411,12.986,12.7437,12.7796,977500.0],["2023-11-09",13.0488,14.6103,13.0488,14.5834,2411000.0],["2023-11-10",14.395,14.4488,14.0898,14.377,1464600.0],["2023-11-13",14.3411,14.5565,14.211,14.2962,1489400.0],["2023-11-14",14.4937,14.8437,14.3591,14.7539,1019100.0],["2023-11-15",14.8078,14.9873,14.745,14.7719,641100.0],["2023-11-16",14.8078,14.8257,14.6552,14.7001,417000.0],["2023-11-17",14.8616,14.8975,14.4309,14.5206,659400.0],["2023-11-20",14.5385,14.7046,14.4685,14.5744,1037200.0],["2023-11-21",14.5924,14.5924,14.4219,14.4488,525200.0],["2023-11-22",14.5385,14.6821,14.4353,14.5834,499100.0],["2023-11-24",14.5834,14.6821,14.3618,14.5834,388900.0],["2023-11-27",14.5565,14.5565,14.368,14.4578,716400.0],["2023-11-28",14.4219,14.5924,14.2693,14.5206,1347400.0],["2023-11-29",14.5206,14.5744,14.1885,14.2244,754600.0],["2023-11-30",14.1885,14.5341,14.1437,14.4937,466800.0],["2023-12-01",14.4668,14.6732,14.4488,14.5834,565000.0],["2023-12-04",14.5475,14.8437,14.4892,14.8078,515900.0],["2023-12-05",14.7001,14.7988,14.6103,14.736,388200.0],["2023-12-06",14.8078,14.8527,14.736,14.7539,360100.0],["2023-12-07",14.8437,14.9514,14.6642,14.8078,585000.0],["2023-12-08",14.8347,15.0546,14.8123,14.8168,296400.0],["2023-12-11",14.7719,14.7988,14.6014,14.6462,466100.0],["2023-12-12",14.6283,14.7288,14.4488,14.5475,600500.0],["2023-12-13",14.5385,14.9693,14.4757,14.8437,752800.0],["2023-12-14",14.9873,15.2834,14.9244,15.0052,587500.0],["2023-12-15",14.9783,14.9783,14.5385,14.6283,779700.0],["2023-12-18",14.7539,14.7539,14.5385,14.5385,439200.0],["2023-12-19",14.5385,14.7988,14.4578,14.7988,925500.0],["2023-12-20",14.5834,14.9065,14.5834,14.7629,652600.0],["2023-12-21",14.8168,14.9828,14.727,14.9603,239300.0],["2023-12-22",15.0411,15.2475,14.9514,14.9514,868700.0],["2023-12-26",14.9873,15.0546,14.8616,14.9334,739300.0],["2023-12-27",14.8796,15.3283,14.8796,15.3014,377800.0],["2023-12-28",15.3103,15.4539,15.2027,15.2386,409000.0],["2023-12-29",15.2116,15.3014,15.1371,15.2116,437500.0],["2024-01-02",15.0411,15.5661,15.0411,15.4898,458000.0],["2024-01-03",15.4898,15.611,15.3552,15.5796,579500.0],["2024-01-04",15.5706,15.8219,15.5706,15.7232,1030100.0],["2024-01-05",15.7232,15.943,15.6783,15.8937,420900.0],["2024-01-08",15.8937,16.1629,15.8578,16.0732,454700.0],["2024-01-09",16.0373,16.1629,16.0104,16.0732,465800.0],["2024-01-10",15.9834,16.118,15.9296,16.1001,266600.0],["2024-01-11",16.0373,16.0956,15.8937,16.0104,515400.0],["2024-01-12",16.3065,16.3065,15.97,16.0193,470900.0],["2024-01-16",15.9206,16.1629,15.8488,16.1539,645100.0],["2024-01-17",15.9924,16.3155,15.8309,15.9386,996800.0],["2024-01-18",15.9745,16.0014,15.7905,15.9924,476900.0],["2024-01-19",16.0103,16.0103,15.7097,15.8578,461500.0],["2024-01-22",15.8578,15.961,15.6783,15.7591,414200.0],["2024-01-23",15.8668,15.9475,15.6155,15.7142,305100.0],["2024-01-24",15.8309,15.8309,15.5168,15.5347,293100.0],["2024-01-25",15.5886,15.6603,15.4136,15.5527,285800.0],["2024-01-26",15.6155,15.786,15.5168,15.777,375200.0],["2024-01-29",15.8398,16.32,15.7591,16.2706,844200.0],["2024-01-30",16.2886,16.3334,16.0911,16.145,350700.0],["2024-01-31",16.3245,16.4366,16.0911,16.145,521200.0],["2024-02-01",16.1898,16.6655,16.118,16.6655,442200.0],["2024-02-02",16.6386,16.67,16.2257,16.3245,727200.0],["2024-02-05",16.3783,16.3783,15.8488,15.8757,294200.0],["2024-02-06",15.786,16.0642,15.7142,15.8757,311800.0],["2024-02-07",15.8668,15.9745,15.6334,15.6424,589800.0],["2024-02-08",15.7329,16.0226,15.6605,15.7058,675900.0],["2024-02-09",15.6696,15.6696,15.4749,15.5338,597200.0],["2024-02-12",15.5247,15.8053,15.5066,15.6967,804000.0],["2024-02-13",15.5157,15.6333,15.3256,15.57,1183100.0],["2024-02-14",15.5609,15.7782,15.4885,15.7058,1247800.0],["2024-02-15",15.7782,15.8868,15.6605,15.8325,2083500.0],["2024-02-16",15.8325,16.2851,15.6786,16.2489,1130200.0],["2024-02-20",16.2399,16.4662,16.2399,16.4118,1134600.0],["2024-02-21",16.4843,16.8554,16.4028,16.8373,1010200.0],["2024-02-22",16.9278,17.2809,16.6653,16.7468,1200300.0],["2024-02-23",16.7196,16.9505,16.5657,16.8283,564800.0],["2024-02-26",16.8464,16.8735,16.6834,16.8283,643300.0],["2024-02-27",16.8735,16.9731,16.6834,16.6834,868900.0],["2024-02-28",16.5748,16.7196,16.5114,16.6563,667500.0],["2024-02-29",16.8101,17.1813,16.3847,16.6834,759700.0],["2024-03-01",16.7106,17.7516,16.6291,17.652,1283700.0],["2024-03-04",17.6611,17.7516,17.471,17.7063,610800.0],["2024-03-05",17.6611,17.7244,17.4619,17.4981,947500.0],["2024-03-06",17.6339,18.0684,17.5434,18.0232,718300.0],["2024-03-07",18.1227,18.1363,17.6339,17.6701,771000.0],["2024-03-08",17.8421,17.9109,17.5615,17.6701,750800.0],["2024-03-11",17.643,17.8602,17.6158,17.8421,325400.0],["2024-03-12",17.824,17.9869,17.7425,17.9598,506200.0],["2024-03-13",17.9688,18.1046,17.9507,18.0413,799600.0],["2024-03-14",17.9779,17.996,17.652,17.7244,398200.0],["2024-03-15",17.6249,17.8285,17.5343,17.7787,1106500.0],["2024-03-18",17.7606,17.834,17.5253,17.5253,480100.0],["2024-03-19",17.5434,17.9055,17.3895,17.9055,457800.0],["2024-03-20",17.9326,17.9779,17.7154,17.9417,379400.0],["2024-03-21",18.0141,18.1499,17.7969,17.8512,594800.0],["2024-03-22",17.8964,17.9145,17.7018,17.7154,533500.0],["2024-03-25",17.7878,17.987,17.7606,17.824,401200.0],["2024-03-26",17.8874,17.8874,17.4257,17.5253,741100.0],["2024-03-27",17.6068,17.8602,17.566,17.8331,427700.0],["2024-03-28",17.8602,17.9236,17.643,17.7063,1119600.0],["2024-04-01",17.8421,17.9236,17.5796,17.7516,587700.0],["2024-04-02",17.5977,17.5977,17.0365,17.2085,1200100.0],["2024-04-03",17.1632,17.1994,17.0727,17.0998,602300.0],["2024-04-04",17.1722,17.2266,16.8735,17.0636,790200.0],["2024-04-05",16.9912,17.2175,16.9459,17.1813,388700.0],["2024-04-08",17.1632,17.2718,17.1179,17.2085,363300.0],["2024-04-09",17.1903,17.1903,16.9369,17.0002,396000.0],["2024-04-10",16.8373,17.0817,16.6925,17.0093,437000.0],["2024-04-11",17.127,17.127,16.8373,16.964,453800.0],["2024-04-12",16.9097,16.964,16.4209,16.6382,441900.0],["2024-04-15",16.8735,16.8735,16.3847,16.5567,507600.0],["2024-04-16",16.5567,16.6382,16.4118,16.5386,458600.0],["2024-04-17",16.6291,16.6744,16.3666,16.5024,280500.0],["2024-04-18",16.5748,16.6744,16.4933,16.611,244000.0],["2024-04-19",16.611,16.8464,16.5024,16.8011,353700.0],["2024-04-22",16.8826,16.9052,16.7241,16.8283,362900.0],["2024-04-23",16.8645,17.0546,16.7196,16.9731,416100.0],["2024-04-24",16.8554,17.2266,16.7649,17.0274,377600.0],["2024-04-25",17.0365,17.1903,16.8328,16.8735,299200.0],["2024-04-26",16.8011,17.0546,16.8011,16.9188,331300.0],["2024-04-29",16.8192,16.8192,16.5114,16.7106,729700.0],["2024-04-30",16.6834,16.6834,16.3394,16.3485,467000.0],["2024-05-01",16.3394,16.5024,16.1674,16.3213,1528600.0],["2024-05-02",16.4118,16.5386,16.258,16.3666,1147300.0],["2024-05-03",16.5114,16.5395,16.3666,16.3756,363000.0],["2024-05-06",16.4662,16.4662,16.0679,16.1674,377400.0],["2024-05-07",16.2399,16.2942,16.1584,16.1855,671800.0],["2024-05-08",16.0851,16.3955,16.0303,16.2951,810100.0],["2024-05-09",17.4727,17.5914,16.7241,17.2719,2479500.0],["2024-05-10",17.2993,17.5823,17.2901,17.4179,1327600.0],["2024-05-13",17.4818,17.7009,17.1395,17.2171,573600.0],["2024-05-14",17.1167,17.2901,16.6876,16.6968,539600.0],["2024-05-15",16.7972,16.7972,16.5781,16.6694,812200.0],["2024-05-16",16.6602,16.7424,16.5963,16.6785,350600.0],["2024-05-17",16.6511,16.8428,16.5598,16.569,431300.0],["2024-05-20",16.5598,16.9067,16.4503,16.8793,568800.0],["2024-05-21",16.8793,17.071,16.8611,16.9432,495200.0],["2024-05-22",16.7972,17.0254,16.7607,16.9798,500400.0],["2024-05-23",16.9067,17.0893,16.6785,16.7515,601100.0],["2024-05-24",16.8154,16.8154,16.6329,16.7607,341400.0],["2024-05-28",16.4229,16.6511,16.2147,16.286,350000.0],["2024-05-29",16.2038,16.2175,15.9025,15.9208,1142100.0],["2024-05-30",15.9299,16.3544,15.9299,16.0212,1228400.0],["2024-05-31",16.0669,16.0669,15.9117,16.0303,1103100.0],["2024-06-03",16.1125,16.1673,15.8934,16.0486,1280700.0],["2024-06-04",15.9938,16.1947,15.9482,16.076,1017800.0],["2024-06-05",16.076,16.1308,15.8934,16.0395,1273100.0],["2024-06-06",16.0395,16.2631,15.9208,15.9573,480900.0],["2024-06-07",15.8295,16.1673,15.793,16.0669,633600.0],["2024-06-10",15.9482,15.9482,15.7127,15.7839,428800.0],["2024-06-11",15.6561,15.8295,15.6195,15.8113,357800.0],["2024-06-12",16.0212,16.0212,15.6469,15.6469,589600.0],["2024-06-13",15.6378,15.793,15.374,15.4735,703300.0],["2024-06-14",15.4278,15.4644,15.154,15.154,427000.0],["2024-06-17",15.154,15.2726,15.0353,15.2544,482300.0],["2024-06-18",15.2909,15.3731,15.0901,15.1631,614900.0],["2024-06-20",15.0809,15.3731,14.9897,15.1905,543600.0],["2024-06-21",15.1448,15.3274,15.0444,15.1357,433700.0],["2024-06-24",15.1631,15.405,15.0718,15.3822,389200.0],["2024-06-25",15.3365,15.4826,15.1585,15.2635,395500.0],["2024-06-26",15.0901,15.1266,14.9623,15.1266,423800.0],["2024-06-27",15.3639,15.4224,15.0901,15.1448,598100.0],["2024-06-28",15.1448,15.1722,14.871,15.0444,427400.0],["2024-07-01",15.0901,15.2453,14.9805,14.9897,338000.0],["2024-07-02",14.9805,15.2087,14.871,15.1722,381200.0],["2024-07-03",15.2453,15.3183,15.1585,15.2453,249600.0],["2024-07-05",15.2179,15.3502,15.1175,15.3365,356300.0],["2024-07-08",15.3365,15.405,15.1448,15.154,417400.0],["2024-07-09",15.1814,15.2069,14.9303,14.9623,405100.0],["2024-07-10",15.0444,15.2087,14.7888,14.9075,639700.0],["2024-07-11",14.9349,15.2772,14.8801,15.2453,577200.0],["2024-07-12",15.3,15.7747,15.2087,15.7382,634500.0],["2024-07-15",15.6926,16.0577,15.6652,16.0395,684800.0],["2024-07-16",16.0303,16.4868,15.9756,16.432,634700.0],["2024-07-17",16.359,16.8063,16.359,16.7972,484300.0],["2024-07-18",16.7972,16.9158,16.432,16.4594,522200.0],["2024-07-19",16.4411,16.5233,16.3864,16.4594,338300.0],["2024-07-22",16.4959,16.5096,16.2677,16.3407,613300.0],["2024-07-23",16.3407,16.5233,16.1581,16.4046,782700.0],["2024-07-24",16.2494,16.4046,16.0212,16.076,981400.0],["2024-07-25",16.1947,16.4046,16.0942,16.1582,533200.0],["2024-07-26",16.2403,16.5507,16.1855,16.4959,371600.0],["2024-07-29",16.4503,16.6146,16.3133,16.4868,623600.0],["2024-07-30",16.5142,16.8976,16.4594,16.8611,639900.0],["2024-07-31",16.9432,17.5275,16.7515,17.4453,782400.0],["2024-08-01",17.4088,17.5047,16.8885,17.1167,555500.0],["2024-08-02",17.0802,17.3266,16.8337,17.2993,255200.0],["2024-08-05",17.0254,17.1623,16.6055,16.7972,788800.0],["2024-08-06",16.7515,16.9798,16.6785,16.8885,643100.0],["2024-08-07",17.071,17.1076,16.3225,16.9889,1147200.0],["2024-08-08",17.0345,17.4453,16.9432,17.2171,644800.0],["2024-08-09",17.2723,17.3827,17.0331,17.2539,278400.0],["2024-08-12",17.2171,17.3091,16.9226,17.1803,362700.0],["2024-08-13",17.1803,17.2171,16.8306,17.0883,681100.0],["2024-08-14",17.1803,17.2631,16.8214,16.8214,402900.0],["2024-08-15",16.9502,16.999,16.5546,16.5914,389600.0],["2024-08-16",16.5453,16.6742,16.4441,16.6374,477100.0],["2024-08-19",16.711,16.9686,16.6006,16.9226,561000.0],["2024-08-20",16.895,16.9871,16.7754,16.895,337400.0],["2024-08-21",16.987,17.0009,16.8306,16.8674,220100.0],["2024-08-22",16.8858,16.918,16.6926,16.7294,149800.0],["2024-08-23",16.8214,17.1803,16.7202,17.1619,390600.0],["2024-08-26",17.2079,17.2171,17.0055,17.0883,336400.0],["2024-08-27",17.1895,17.2171,16.8766,17.0055,428500.0],["2024-08-28",16.941,17.2539,16.941,17.2539,635600.0],["2024-08-29",17.3275,17.4748,17.1159,17.1159,414800.0],["2024-08-30",17.2079,17.3091,17.1573,17.2999,285300.0],["2024-09-03",17.2539,17.622,17.0883,17.5024,566900.0],["2024-09-04",17.5484,17.9073,17.5484,17.8336,365200.0],["2024-09-05",17.8613,18.3122,17.852,18.1925,844300.0],["2024-09-06",18.1465,18.1741,17.4472,17.484,613600.0],["2024-09-09",17.6864,17.783,17.5576,17.6496,229300.0],["2024-09-10",17.714,18.0177,17.484,17.5392,760300.0],["2024-09-11",17.5484,17.5484,17.1527,17.5024,429000.0],["2024-09-12",17.4472,17.6312,17.2723,17.6036,596100.0],["2024-09-13",17.6956,17.9349,17.6128,17.9349,462700.0],["2024-09-16",17.9257,18.0821,17.8704,17.8797,443500.0],["2024-09-17",17.8797,18.1649,17.8336,17.9073,678800.0],["2024-09-18",17.9717,18.2201,17.9625,18.0729,234700.0],["2024-09-19",18.2201,18.2201,17.9809,18.2017,515800.0],["2024-09-20",18.2201,18.2937,17.9717,18.1557,531200.0],["2024-09-23",17.9441,18.0775,16.4257,17.4748,868400.0],["2024-09-24",17.576,17.6588,17.3091,17.3367,713100.0],["2024-09-25",17.3919,17.8014,17.3919,17.5484,373200.0],["2024-09-26",17.5944,17.9073,17.5944,17.8612,323900.0],["2024-09-27",17.9257,18.0177,17.6588,17.7416,401400.0],["2024-09-30",17.7692,17.8336,17.4702,17.5392,266200.0],["2024-10-01",17.4748,17.53,17.0607,17.0883,682700.0],["2024-10-02",16.8858,17.1021,16.849,16.9778,389000.0],["2024-10-03",17.0239,17.0239,16.6834,16.6834,254300.0],["2024-10-04",16.665,16.8582,16.6282,16.7754,426300.0],["2024-10-07",16.803,16.8398,16.5177,16.5914,339800.0],["2024-10-08",16.5177,16.6558,16.4441,16.5546,446100.0],["2024-10-09",16.5638,16.5638,16.1589,16.2049,545200.0],["2024-10-10",16.2969,16.3595,16.1359,16.2693,296500.0],["2024-10-11",16.3521,16.4165,16.1957,16.2233,337800.0],["2024-10-14",16.1957,16.3061,15.8644,16.2509,342900.0],["2024-10-15",16.2601,16.4349,16.1497,16.1681,401800.0],["2024-10-16",16.2969,16.5628,16.2693,16.4441,428400.0],["2024-10-17",16.5269,16.5822,16.3521,16.5085,384900.0],["2024-10-18",16.5269,16.6788,16.3521,16.573,291600.0],["2024-10-21",16.4901,16.5177,16.2877,16.2877,234800.0],["2024-10-22",16.2785,16.2877,16.0576,16.1037,300000.0],["2024-10-23",16.0392,16.1589,15.938,16.1221,284100.0],["2024-10-24",16.1036,16.1681,15.9196,16.1589,304700.0],["2024-10-25",16.1497,16.2877,16.076,16.1589,264500.0],["2024-10-28",16.2141,16.5684,16.1865,16.4073,360700.0],["2024-10-29",16.4073,16.5315,16.2049,16.2049,413000.0],["2024-10-30",16.3153,16.3245,16.1128,16.1589,394900.0],["2024-10-31",16.0944,16.2509,15.9932,16.1497,458900.0],["2024-11-01",16.4257,16.4257,16.1865,16.2233,551300.0],["2024-11-04",16.2141,16.3889,16.1625,16.2693,815600.0],["2024-11-05",16.2049,16.3889,16.1957,16.2877,311400.0],["2024-11-06",16.4073,16.4533,15.754,15.9104,809000.0],["2024-11-07",16.0116,16.2509,15.8,16.1037,1074900.0],["2024-11-08",16.0665,16.4656,15.9087,16.1965,529200.0],["2024-11-11",16.3264,16.3775,15.6581,15.686,961900.0],["2024-11-12",15.6953,15.8066,15.2683,15.3147,1672500.0],["2024-11-13",15.3982,15.4075,14.9806,15.0827,1342400.0],["2024-11-14",16.2243,16.3886,15.3054,15.5653,1978200.0],["2024-11-15",15.4725,15.4725,14.8413,15.2869,1237800.0],["2024-11-18",15.2683,15.621,15.027,15.5375,1069400.0],["2024-11-19",15.4725,15.6953,15.4539,15.621,670100.0],["2024-11-20",15.621,15.9087,15.621,15.8716,886900.0],["2024-11-21",15.8066,16.3264,15.7083,16.3264,1167500.0],["2024-11-22",16.345,16.5538,16.1593,16.4935,1509300.0],["2024-11-25",16.6698,16.7534,16.2243,16.4192,1353900.0],["2024-11-26",16.3821,16.7534,16.2429,16.6698,777800.0],["2024-11-27",16.7626,17.0782,16.6884,16.7905,767100.0],["2024-11-29",17.0597,17.0597,16.8091,16.9947,532800.0],["2024-12-02",16.9483,16.9483,16.577,16.6327,1191800.0],["2024-12-03",16.6884,16.7905,16.5306,16.642,770800.0],["2024-12-04",16.5213,16.6141,16.2939,16.3078,737500.0],["2024-12-05",16.3078,16.6698,16.1965,16.4564,1073700.0],["2024-12-06",16.512,16.512,15.7881,15.8438,1200400.0],["2024-12-09",16.0572,16.4285,15.9551,16.2707,844400.0],["2024-12-10",16.2243,16.5492,15.9551,16.3914,487500.0],["2024-12-11",16.4285,16.5585,16.2568,16.4656,689000.0],["2024-12-12",16.4842,16.7534,16.4564,16.4656,663700.0],["2024-12-13",16.4099,16.707,16.4007,16.4842,996300.0],["2024-12-16",16.3635,16.4935,16.0758,16.1129,885900.0],["2024-12-17",15.983,16.3264,15.8438,16.0572,724700.0],["2024-12-18",15.918,16.0851,15.7045,15.7324,773300.0],["2024-12-19",15.6767,15.8438,15.5839,15.5839,617600.0],["2024-12-20",15.5375,15.7695,15.4632,15.6117,569000.0],["2024-12-23",15.5282,15.6396,15.4075,15.4261,349800.0],["2024-12-24",15.4447,15.5421,15.4168,15.4725,159400.0],["2024-12-26",15.4168,15.7185,15.4168,15.5839,485100.0],["2024-12-27",15.4539,15.6674,15.3611,15.3704,374200.0],["2024-12-30",15.3518,15.4911,15.2637,15.4447,398600.0],["2024-12-31",15.4261,15.6581,15.4261,15.5746,313600.0],["2025-01-02",15.6581,15.8623,15.4447,15.4632,453300.0],["2025-01-03",15.4539,15.4725,15.2312,15.2497,321600.0],["2025-01-06",15.3147,15.4447,15.194,15.3333,407000.0],["2025-01-07",15.3333,15.5003,15.2219,15.4354,561500.0],["2025-01-08",15.3797,15.4261,14.7114,14.8599,942000.0],["2025-01-10",14.7114,14.7671,14.3216,14.4886,804500.0],["2025-01-13",14.4794,14.8135,14.4794,14.6743,518400.0],["2025-01-14",14.5722,15.5932,14.5722,15.4354,808200.0],["2025-01-15",15.5375,15.7556,15.3982,15.5653,775500.0],["2025-01-16",15.5003,15.7231,15.3611,15.6767,486500.0],["2025-01-17",15.6767,15.8159,15.6117,15.7509,522200.0],["2025-01-21",15.7602,15.8066,15.5003,15.6581,386400.0],["2025-01-22",15.6117,15.6117,15.1662,15.2126,455200.0],["2025-01-23",15.2219,15.4354,15.0734,15.3797,499100.0],["2025-01-24",15.3797,15.4354,15.2869,15.324,362500.0],["2025-01-27",15.4725,16.0851,15.4725,15.983,625800.0],["2025-01-28",15.9366,16.1222,15.7788,15.9644,917600.0],["2025-01-29",15.9087,16.2243,15.7649,16.1315,677900.0],["2025-01-30",16.512,16.707,16.2707,16.4564,1254900.0],["2025-01-31",16.2893,16.8091,16.2893,16.577,1017400.0],["2025-02-03",16.3171,16.5863,16.1547,16.5028,601800.0],["2025-02-04",16.5028,16.6884,16.3728,16.4007,596400.0],["2025-02-05",16.3635,16.4239,15.8809,16.2893,554100.0],["2025-02-06",16.4471,16.6327,16.2707,16.5492,397700.0],["2025-02-07",16.5028,16.6141,16.2614,16.5863,394700.0],["2025-02-10",16.605,16.6706,16.2583,16.3145,741200.0],["2025-02-11",16.3333,16.5676,16.2396,16.5394,319100.0],["2025-02-12",16.3239,16.933,16.2771,16.8487,484700.0],["2025-02-13",16.8768,17.2376,16.8112,17.1485,486400.0],["2025-02-14",17.1673,17.2797,16.7643,16.9049,415800.0],["2025-02-18",16.8206,16.8206,16.5254,16.7362,682100.0],["2025-02-19",16.6894,17.0455,16.5647,16.9518,521500.0],["2025-02-20",16.8862,17.336,16.8721,17.1954,382600.0],["2025-02-21",17.2516,17.7389,16.9986,17.6639,923700.0],["2025-02-24",17.6639,18.0107,17.5983,17.8232,543500.0],["2025-02-25",17.8888,18.0856,17.7202,17.8607,713100.0],["2025-02-26",17.8139,17.9451,17.4297,17.5983,866400.0],["2025-02-27",17.5046,17.5421,17.3172,17.439,433100.0],["2025-02-28",17.5702,17.7295,17.4297,17.7108,665200.0],["2025-03-03",19.0977,19.3694,18.2196,18.5916,1838000.0],["2025-03-04",18.6479,19.2851,18.5073,19.0133,1825100.0],["2025-03-05",19.1539,19.5006,18.9571,19.2476,1333800.0],["2025-03-06",19.257,19.3507,19.0592,19.1445,1244400.0],["2025-03-07",19.1445,19.2795,18.8915,19.0977,1226500.0],["2025-03-10",19.2007,19.4912,18.9852,19.0508,1321900.0],["2025-03-11",19.0508,19.0883,18.6947,18.8915,693500.0],["2025-03-12",18.7322,18.8728,18.4323,18.5167,505800.0],["2025-03-13",18.5167,18.9477,18.1512,18.1981,1066100.0],["2025-03-14",18.1606,18.4042,17.8607,18.2824,534800.0],["2025-03-17",18.3386,18.854,18.3386,18.5823,606700.0],["2025-03-18",18.6198,18.6947,18.4042,18.423,476900.0],["2025-03-19",18.2168,18.4839,18.2168,18.3386,500300.0],["2025-03-20",18.2356,18.3761,18.1512,18.3199,290700.0],["2025-03-21",18.3105,18.4323,18.095,18.1512,814900.0],["2025-03-24",18.0856,18.2449,17.9338,18.02,341800.0],["2025-03-25",18.0575,18.3058,17.9638,18.1044,417700.0],["2025-03-26",18.1418,18.3761,18.0763,18.348,582800.0],["2025-03-27",18.4417,18.5916,18.3761,18.4698,367100.0],["2025-03-28",18.4323,18.6385,18.3133,18.5916,383400.0],["2025-03-31",18.5448,18.8072,18.3949,18.4136,507800.0],["2025-04-01",18.5073,18.5729,18.348,18.4136,441900.0],["2025-04-02",18.4323,18.4979,18.273,18.423,301500.0],["2025-04-03",18.601,18.8728,18.4511,18.6385,741200.0],["2025-04-04",18.5729,18.84,17.9919,18.1793,1026900.0],["2025-04-07",17.7389,18.2262,17.4765,17.6358,1029500.0],["2025-04-08",17.8232,17.9076,17.2423,17.261,684000.0],["2025-04-09",17.1111,17.9872,16.9527,17.9357,601900.0],["2025-04-10",17.8045,18.0481,17.4531,17.692,524700.0],["2025-04-11",17.7483,18.0294,17.6171,17.9451,551900.0],["2025-04-14",17.9825,18.2918,17.9544,18.1793,539300.0],["2025-04-15",18.2918,18.3199,18.0575,18.1793,504600.0],["2025-04-16",18.2262,18.4042,18.0013,18.0388,690300.0],["2025-04-17",18.0763,18.556,18.0763,18.3855,1207800.0],["2025-04-21",18.3855,18.5354,18.273,18.4136,697000.0],["2025-04-22",18.6291,18.6854,18.3574,18.423,496600.0],["2025-04-23",18.3949,18.601,18.3386,18.4136,550600.0],["2025-04-24",18.4042,18.4558,18.0481,18.1231,754200.0],["2025-04-25",18.1325,18.3293,17.7295,18.1606,983600.0],["2025-04-28",18.1418,18.273,17.9638,18.1981,858400.0],["2025-04-29",18.2168,18.3761,17.9825,18.348,692700.0],["2025-04-30",18.6385,18.7416,18.3199,18.7322,893400.0],["2025-05-01",18.5354,18.7416,18.423,18.4698,1004100.0],["2025-05-02",18.5542,18.8634,18.3855,18.8634,1160100.0],["2025-05-05",18.9009,19.0133,18.7228,18.7416,941800.0],["2025-05-06",18.7978,18.8353,18.3199,18.3667,1227600.0],["2025-05-07",18.4042,18.4679,17.7951,17.9263,2483400.0],["2025-05-08",17.5702,18.3667,17.3078,18.1887,1457400.0],["2025-05-09",18.1044,18.1044,17.6593,17.7576,1166300.0],["2025-05-12",17.7293,17.8342,17.5213,17.6442,1338400.0],["2025-05-13",17.682,17.682,17.266,17.3983,1594500.0],["2025-05-14",17.2943,17.3416,16.6277,16.8972,1545300.0],["2025-05-15",17.0296,17.1903,16.9256,17.1809,658100.0],["2025-05-16",17.0579,17.1525,16.9161,17.1525,617600.0],["2025-05-19",17.1525,17.247,16.8972,16.9539,448600.0],["2025-05-20",16.9823,17.1903,16.8887,17.0579,479100.0],["2025-05-21",17.1052,17.1288,16.6513,16.9256,1992700.0],["2025-05-22",16.8972,16.9066,16.5851,16.6986,1373200.0],["2025-05-23",16.7554,16.831,16.4811,16.6419,716400.0],["2025-05-27",16.6892,16.7743,16.5379,16.5473,1497200.0],["2025-05-28",16.5568,16.6182,16.2778,16.3582,989500.0],["2025-05-29",16.3582,16.5284,16.2542,16.5284,589500.0],["2025-05-30",16.4717,16.6324,16.4339,16.5473,646900.0],["2025-06-02",16.5284,16.5284,16.2353,16.4055,745600.0],["2025-06-03",16.3015,16.3866,16.1502,16.2637,944700.0],["2025-06-04",16.3298,16.3771,16.1218,16.1596,664700.0],["2025-06-05",16.084,16.1653,15.8854,16.0651,634900.0],["2025-06-06",16.0651,16.1833,16.0462,16.1124,354800.0],["2025-06-09",16.0367,16.4339,15.9043,16.4339,1231700.0],["2025-06-10",16.4528,16.5662,16.3298,16.396,940600.0],["2025-06-11",16.4717,16.5568,16.4528,16.4811,687100.0],["2025-06-12",16.4906,16.6702,16.3582,16.6041,722200.0],["2025-06-13",16.4433,16.6324,16.1691,16.1691,960300.0],["2025-06-16",16.3109,16.4055,15.9516,16.2353,888300.0],["2025-06-17",16.1124,16.1596,15.9327,16.0273,840700.0],["2025-06-18",16.1029,16.3109,16.0509,16.2164,825400.0],["2025-06-20",16.3298,16.4896,16.084,16.1124,727300.0],["2025-06-23",16.1691,16.396,16.0745,16.3771,678500.0],["2025-06-24",16.3866,16.4339,16.2211,16.3488,1696700.0],["2025-06-25",16.2353,16.4055,15.9611,15.9705,1178200.0],["2025-06-26",16.0651,16.2164,15.9989,16.2164,543900.0],["2025-06-27",16.2258,16.2731,16.0935,16.1218,609500.0],["2025-06-30",15.9989,16.1502,15.9422,16.0651,666600.0],["2025-07-01",16.1124,16.5662,16.084,16.4433,2674200.0],["2025-07-02",16.3015,16.4906,16.2447,16.396,664600.0],["2025-07-03",16.4622,16.5379,16.3015,16.3582,450200.0],["2025-07-07",16.3677,16.3677,16.1313,16.1691,590900.0],["2025-07-08",16.1124,16.3488,16.084,16.2731,573600.0],["2025-07-09",16.3109,16.3298,16.0084,16.1786,413900.0],["2025-07-10",16.1407,16.4811,15.9705,16.4339,428800.0],["2025-07-11",16.3582,16.727,16.1596,16.5946,789100.0],["2025-07-14",16.4906,16.519,16.1691,16.3866,567100.0],["2025-07-15",16.2826,16.4197,16.084,16.084,1787200.0],["2025-07-16",16.1218,16.6513,16.1218,16.623,596200.0],["2025-07-17",16.5662,16.7837,16.4906,16.6324,579500.0],["2025-07-18",16.6513,16.7175,16.4717,16.4811,350300.0],["2025-07-21",16.5851,16.6513,16.4386,16.4717,475200.0],["2025-07-22",16.4811,16.9492,16.4811,16.935,803200.0],["2025-07-23",17.0485,17.3321,17.0485,17.1903,444400.0],["2025-07-24",17.2092,17.2234,16.9728,17.039,410300.0],["2025-07-25",17.0012,17.0674,16.7979,17.0012,552000.0],["2025-07-28",16.8215,16.8783,16.4717,16.4717,415000.0],["2025-07-29",16.4244,16.6986,16.4244,16.5379,796200.0],["2025-07-30",16.6986,16.7459,16.396,16.4149,431100.0],["2025-07-31",16.2637,16.2731,15.8854,15.9233,743400.0],["2025-08-01",15.98,16.1596,15.9564,16.0462,435400.0],["2025-08-04",16.0462,16.2353,16.0462,16.188,414500.0],["2025-08-05",16.2447,16.3535,15.7814,15.8003,2645500.0],["2025-08-06",15.2141,15.3654,14.3867,14.4482,3567900.0],["2025-08-07",14.5333,14.921,14.0605,14.921,4568500.0],["2025-08-08",14.9115,15.4032,14.9115,15.2708,1005700.0],["2025-08-11",15.3282,15.4715,14.621,14.6688,648300.0],["2025-08-12",14.7357,14.7739,14.535,14.5445,950300.0],["2025-08-13",14.5445,14.7978,14.4299,14.7166,939500.0],["2025-08-14",14.5828,14.5923,14.2483,14.3439,1522400.0],["2025-08-15",14.3439,14.3916,14.0667,14.3821,1011400.0],["2025-08-18",14.5254,14.5541,14.0858,14.0858,558300.0],["2025-08-19",14.2196,14.5426,14.1957,14.3725,1078700.0],["2025-08-20",14.4681,14.5398,14.3152,14.3821,1217600.0],["2025-08-21",14.3343,14.8026,14.3056,14.7835,577900.0],["2025-08-22",14.8599,15.051,14.8408,14.8981,905100.0],["2025-08-25",14.8217,15.2039,14.707,15.0032,791300.0],["2025-08-26",14.9077,15.0319,14.7261,14.7452,1425600.0],["2025-08-27",14.7452,14.879,14.5828,14.8695,412300.0],["2025-08-28",14.8599,14.9077,14.621,14.707,724800.0],["2025-08-29",14.7357,14.879,14.6974,14.8503,564500.0],["2025-09-02",14.8026,14.8886,14.5875,14.6974,388100.0],["2025-09-03",14.6783,14.8026,14.6019,14.6688,547700.0],["2025-09-04",14.7357,14.7357,14.2244,14.277,998200.0],["2025-09-05",14.3439,14.5923,13.8145,14.0572,4137400.0],["2025-09-08",14.0572,14.105,13.8469,13.8852,1139400.0],["2025-09-09",13.8374,13.9903,13.3787,13.522,2912900.0],["2025-09-10",13.4838,13.5985,13.3405,13.4838,4722700.0],["2025-09-11",13.5411,13.694,13.4265,13.5985,3568100.0],["2025-09-12",13.5985,13.5985,13.3882,13.5029,2664800.0],["2025-09-15",13.522,13.5411,13.049,13.0538,989500.0],["2025-09-16",13.092,13.2067,12.9773,13.1493,1277300.0],["2025-09-17",13.1111,13.3194,12.9104,12.9773,1861400.0],["2025-09-18",12.9295,13.1398,12.8913,13.0633,1007000.0],["2025-09-19",13.1398,13.178,12.7193,12.7671,1384000.0],["2025-09-22",12.8149,12.9487,12.5569,12.6333,1315900.0],["2025-09-23",12.7193,12.8053,12.49,12.4995,1929100.0],["2025-09-24",12.5664,12.7814,12.49,12.6142,1106900.0],["2025-09-25",12.6142,12.6906,12.3227,12.3371,1101700.0],["2025-09-26",12.3562,12.5444,12.3466,12.4422,1060500.0],["2025-09-29",12.4804,12.4947,12.3562,12.3944,1030300.0],["2025-09-30",12.404,12.5999,12.3132,12.5664,1429900.0],["2025-10-01",12.5951,12.8818,12.576,12.7766,1493500.0],["2025-10-02",12.5951,12.748,12.4852,12.6429,1694200.0],["2025-10-03",12.6811,12.7671,12.49,12.5091,904200.0],["2025-10-06",12.5664,12.5951,12.0982,12.2033,2443100.0],["2025-10-07",12.2511,12.2797,12.0169,12.1268,6208400.0],["2025-10-08",12.2128,12.2319,11.9978,12.1842,2721400.0],["2025-10-09",12.2033,12.2262,11.8736,11.9357,1513600.0],["2025-10-10",11.9453,11.9959,11.5726,11.6012,2510200.0],["2025-10-13",11.7255,11.8019,11.4101,11.5917,2740200.0],["2025-10-14",11.5248,11.8784,11.4866,11.8688,2829500.0],["2025-10-15",11.8019,11.907,11.3337,11.4292,2651400.0],["2025-10-16",11.4866,11.7924,11.4674,11.5343,2340600.0],["2025-10-17",11.6012,11.7064,11.5248,11.6777,1802600.0],["2025-10-20",11.7064,11.801,11.3814,11.4961,1429000.0],["2025-10-21",11.5343,11.5917,11.4674,11.4961,1763700.0],["2025-10-22",11.5535,11.7016,11.4006,11.5821,1732700.0],["2025-10-23",11.5917,11.6872,11.305,11.3528,2633700.0],["2025-10-24",11.3623,11.4006,11.2859,11.305,1660100.0],["2025-10-27",11.3337,11.5248,11.2668,11.3241,1804400.0],["2025-10-28",11.2763,11.3958,11.1234,11.2285,2026600.0],["2025-10-29",11.1043,11.1521,10.8558,10.9227,2296900.0],["2025-10-30",10.9419,10.9944,10.8033,10.8081,1983900.0],["2025-10-31",10.7794,10.8176,10.6074,10.7985,2459500.0],["2025-11-03",10.703,10.7985,10.5835,10.703,1828300.0],["2025-11-04",10.6456,10.7412,10.5501,10.6552,1695900.0],["2025-11-05",10.6743,10.8558,10.6275,10.8463,2661600.0],["2025-11-06",11.2285,11.6729,11.133,11.4961,3861400.0],["2025-11-07",11.5343,11.8019,11.391,11.5821,3735000.0],["2025-11-10",11.7178,11.8196,11.4561,11.524,2458900.0],["2025-11-11",11.65,11.6694,11.4416,11.5821,1323100.0],["2025-11-12",11.553,11.7566,11.553,11.7566,1717100.0],["2025-11-13",11.7178,12.0328,11.7178,11.8147,1964700.0],["2025-11-14",11.8244,11.9107,11.6887,11.8244,1569900.0],["2025-11-17",11.7275,11.8438,11.6064,11.6984,2360400.0],["2025-11-18",11.6887,11.7275,11.4561,11.6984,2137100.0],["2025-11-19",11.7372,11.9097,11.7178,11.776,3292300.0],["2025-11-20",11.7178,11.8874,11.7178,11.7857,1878800.0],["2025-11-21",11.8729,11.9989,11.776,11.8147,1402000.0],["2025-11-24",11.776,11.776,11.5918,11.6597,2297400.0],["2025-11-25",11.7857,11.868,11.6887,11.7178,1446900.0],["2025-11-26",11.7081,11.8244,11.6306,11.7953,1434200.0],["2025-11-28",11.805,11.8729,11.7663,11.8535,692900.0],["2025-12-01",11.8147,11.8826,11.6936,11.8826,1800800.0],["2025-12-02",11.8729,11.8729,11.6887,11.8535,1720400.0],["2025-12-03",11.8535,12.0667,11.8147,11.8341,1599300.0],["2025-12-04",11.9117,11.9359,11.7081,11.7081,899800.0],["2025-12-05",11.7081,11.776,11.5821,11.6597,1497700.0],["2025-12-08",11.5918,11.7469,11.4658,11.6015,2180400.0],["2025-12-09",11.6306,11.839,11.6306,11.7566,1950500.0],["2025-12-10",11.7953,12.0328,11.7469,11.9601,1654400.0],["2025-12-11",12.057,12.3187,12.0183,12.057,2445800.0],["2025-12-12",12.1443,12.2422,11.9601,11.9698,2832900.0],["2025-12-15",12.0377,12.1103,11.8438,12.0183,1628200.0],["2025-12-16",12.057,12.309,11.994,12.1637,1404000.0],["2025-12-17",12.183,12.5174,12.183,12.3769,2355900.0],["2025-12-18",12.309,12.5513,12.309,12.4932,1524900.0],["2025-12-19",12.5223,12.5271,12.3284,12.4156,1977500.0],["2025-12-22",12.2703,12.4932,12.183,12.1927,1322600.0],["2025-12-23",12.2024,12.3187,11.9892,12.2121,1076400.0],["2025-12-24",12.2024,12.2703,11.9795,12.1055,814600.0],["2025-12-26",12.1152,12.1675,12.0037,12.0667,1133200.0],["2025-12-29",12.0473,12.1443,12.0377,12.1055,1366800.0],["2025-12-30",12.1055,12.2896,12.0667,12.1443,1260100.0],["2025-12-31",12.1249,12.1733,12.0667,12.1249,1023600.0],["2026-01-02",12.1346,12.1346,11.7566,11.7857,1145000.0],["2026-01-05",11.7275,11.7905,11.586,11.6403,1148300.0],["2026-01-06",11.6209,11.6984,11.4997,11.5918,3056200.0],["2026-01-07",11.6597,11.6597,11.2817,11.3107,5053700.0],["2026-01-08",11.2429,11.7711,11.1557,11.6403,6551800.0],["2026-01-09",11.7081,11.7401,11.4658,11.6694,1299100.0],["2026-01-12",11.7081,11.8167,11.5821,11.6694,1302800.0],["2026-01-13",11.65,11.7178,11.5337,11.553,1346800.0],["2026-01-14",11.6015,11.7469,11.427,11.4852,2438900.0],["2026-01-15",11.5627,11.6694,11.3495,11.5434,3425600.0],["2026-01-16",11.5337,11.5337,11.2138,11.2914,2498200.0],["2026-01-20",11.3107,11.6306,11.2332,11.5821,1826800.0],["2026-01-21",11.5434,11.6112,11.3883,11.4949,1796700.0],["2026-01-22",11.4658,11.6112,11.4367,11.4755,1260400.0],["2026-01-23",11.5337,11.5579,11.427,11.5337,864300.0],["2026-01-26",11.6112,11.7469,11.5434,11.7275,2081200.0],["2026-01-27",11.6597,12.2121,11.6597,12.1346,2039900.0],["2026-01-28",12.0473,12.2315,11.902,11.902,1293600.0],["2026-01-29",11.9698,12.2412,11.9698,12.1637,1879900.0],["2026-01-30",12.2218,12.3478,12.1152,12.309,1587800.0],["2026-02-02",12.3575,12.3963,12.1588,12.2024,973900.0],["2026-02-03",12.1637,12.3963,12.057,12.2121,1803500.0],["2026-02-04",12.3866,12.5998,12.3478,12.5029,1762400.0],["2026-02-05",12.5998,12.6386,12.4253,12.4641,1337000.0],["2026-02-06",12.4738,12.6192,12.4399,12.5029,1319300.0],["2026-02-09",12.6386,12.658,12.406,12.561,1132000.0],["2026-02-10",12.5513,12.6725,12.4893,12.5901,1337000.0],["2026-02-11",12.6981,12.703,12.4035,12.649,1364100.0],["2026-02-12",12.6589,12.708,12.5214,12.5508,1024900.0],["2026-02-13",12.5214,12.708,12.4772,12.6687,1129200.0],["2026-02-17",12.649,12.6539,12.2562,12.4526,1083100.0],["2026-02-18",12.4624,12.5017,12.3249,12.3249,1352500.0],["2026-02-19",12.5705,12.7669,12.4035,12.7571,1075500.0],["2026-02-20",12.7669,12.8454,12.6785,12.8062,789100.0],["2026-02-23",12.6981,12.7963,12.6048,12.6883,767700.0],["2026-02-24",12.6981,12.7963,12.6343,12.7276,1026100.0],["2026-02-25",12.7178,12.7276,11.9027,12.1089,2893500.0],["2026-02-26",11.0679,11.1465,10.4738,11.0581,8870700.0],["2026-02-27",11.0483,11.0974,10.68,10.7733,2974200.0],["2026-03-02",10.5965,10.6751,10.4983,10.4983,2135900.0],["2026-03-03",10.5179,10.7586,10.3117,10.3117,2361000.0],["2026-03-04",10.5229,10.5229,10.0907,10.1939,2329200.0],["2026-03-05",10.1349,10.2626,10.0367,10.1448,1924000.0],["2026-03-06",10.0662,10.0809,9.86,10.076,1344900.0],["2026-03-09",9.9287,9.9974,9.6439,9.9778,2448400.0],["2026-03-10",9.9778,9.9876,9.7618,9.9778,2015300.0],["2026-03-11",9.9483,10.2135,9.8649,10.1742,2599100.0],["2026-03-12",10.1546,10.3608,9.3689,9.3787,2374100.0],["2026-03-13",9.5948,9.8207,9.5752,9.6635,2000300.0],["2026-03-16",9.693,9.7814,9.5555,9.585,1418000.0],["2026-03-17",9.6734,9.9022,9.6537,9.8207,1659300.0],["2026-03-18",9.6734,9.7421,9.5997,9.6243,857300.0],["2026-03-19",9.5457,9.8452,9.5359,9.6734,1707000.0],["2026-03-20",9.6144,9.7225,9.5752,9.5752,1503500.0],["2026-03-23",9.7028,9.8207,9.585,9.5948,1241700.0],["2026-03-24",9.5948,9.7126,9.5162,9.5261,1551500.0],["2026-03-25",9.5752,9.6243,9.2904,9.4278,1135200.0],["2026-03-26",9.3296,9.5261,9.3296,9.5261,1267200.0],["2026-03-27",9.5261,9.6635,9.5015,9.5653,1806100.0],["2026-03-30",9.2904,9.6243,9.2609,9.5555,1723400.0],["2026-03-31",9.6144,9.6144,9.3787,9.4377,1092600.0],["2026-04-01",9.3984,9.5162,9.3444,9.3984,969600.0],["2026-04-02",9.3591,9.4377,9.2904,9.4082,737900.0],["2026-04-06",9.418,9.6979,9.3787,9.6734,1303000.0],["2026-04-07",9.6537,9.7225,9.5261,9.6046,715900.0],["2026-04-08",9.6734,9.8109,9.5899,9.6635,1168600.0],["2026-04-09",9.5261,9.8305,9.5211,9.7716,859700.0],["2026-04-10",9.8403,9.8403,9.6194,9.6832,690500.0],["2026-04-13",9.6341,9.6341,9.4278,9.4966,1731700.0],["2026-04-14",9.4671,9.5752,9.3296,9.3493,1038900.0],["2026-04-15",9.3493,9.4082,9.2953,9.4082,1208800.0],["2026-04-16",9.4082,9.5752,9.3493,9.3984,978600.0],["2026-04-17",9.418,9.639,9.418,9.5653,1408600.0],["2026-04-20",9.5359,9.5506,9.4475,9.4966,851900.0],["2026-04-21",9.4868,9.6194,9.4377,9.5359,819400.0],["2026-04-22",9.5457,9.6537,9.3886,9.418,763500.0],["2026-04-23",9.4377,9.5054,9.2658,9.3689,951100.0],["2026-04-24",9.3787,9.477,9.2904,9.3689,1394300.0],["2026-04-27",9.3689,9.5457,9.3296,9.4377,857300.0],["2026-04-28",9.5359,9.6144,9.477,9.5555,829200.0],["2026-04-29",9.5457,9.6144,9.3886,9.3984,674600.0],["2026-04-30",9.3787,9.5555,9.3738,9.5457,888800.0],["2026-05-01",9.5752,9.585,9.2167,9.3493,2442100.0],["2026-05-04",9.3296,9.4328,9.1529,9.2904,1472100.0],["2026-05-05",9.4278,9.4278,9.0056,9.1234,2218700.0],["2026-05-06",9.2314,10.0073,9.2314,9.9385,3084500.0],["2026-05-07",10.1742,10.184,9.6734,9.9582,2696000.0],["2026-05-08",9.9483,10.1742,9.2511,9.2707,2481400.0],["2026-05-11",9.4573,9.5811,9.3002,9.31,2318700.0],["2026-05-12",9.35,9.45,9.1,9.21,2882900.0],["2026-05-13",9.25,9.25,8.99,9.09,2297200.0],["2026-05-14",9.38,9.79,9.36,9.79,2136300.0],["2026-05-15",9.83,9.86,9.73,9.8,1817400.0],["2026-05-18",10.0,10.25,9.94,10.24,1702600.0],["2026-05-19",10.5,10.538,10.26,10.3,1938000.0],["2026-05-20",10.25,10.45,10.05,10.42,1507500.0],["2026-05-21",10.27,10.28,9.975,10.13,1492300.0],["2026-05-22",10.11,10.33,10.07,10.27,885100.0],["2026-05-26",10.3,10.38,10.185,10.21,1113300.0],["2026-05-27",10.28,10.29,10.07,10.1,1688800.0],["2026-05-28",10.1,10.32,10.08,10.13,2957300.0],["2026-05-29",10.11,10.345,10.1,10.14,1074900.0],["2026-06-01",10.15,10.27,10.1,10.21,1007300.0],["2026-06-02",10.23,10.23,10.01,10.08,1266700.0],["2026-06-03",10.0,10.1,9.74,9.76,985800.0],["2026-06-04",9.875,9.965,9.705,9.74,1041200.0],["2026-06-05",9.82,9.99,9.78,9.91,886000.0],["2026-06-08",9.87,10.08,9.85,9.93,887200.0],["2026-06-09",9.94,10.28,9.94,10.23,937400.0],["2026-06-10",10.31,10.42,10.25,10.31,856700.0],["2026-06-11",10.31,10.425,10.245,10.37,858400.0],["2026-06-12",10.42,10.55,10.419,10.43,941800.0],["2026-06-15",10.4,10.548,10.29,10.32,1310300.0],["2026-06-16",10.35,10.39,10.165,10.21,1043400.0],["2026-06-17",10.19,10.295,9.925,10.04,1042100.0],["2026-06-18",9.96,10.18,9.935,10.02,1336300.0],["2026-06-22",10.02,10.11,9.83,9.88,1289200.0],["2026-06-23",10.01,10.235,9.965,10.21,1252600.0],["2026-06-24",10.26,10.87,10.21,10.65,1831700.0],["2026-06-25",10.62,10.71,10.5,10.56,684300.0],["2026-06-26",10.67,11.18,10.625,11.12,3564000.0],["2026-06-29",11.0,11.27,10.96,11.2,1433400.0],["2026-06-30",11.24,11.24,10.92,10.95,1666800.0],["2026-07-01",11.08,11.387,11.005,11.25,1249000.0],["2026-07-02",11.33,11.505,11.25,11.42,1704300.0],["2026-07-06",11.35,11.565,11.275,11.43,1734979.061743],["2026-07-07",11.6,11.62,11.275,11.41,1604753.409172],["2026-07-08",11.46,11.48,11.25,11.33,731305.16296],["2026-07-09",11.2,11.46,11.135,11.39,1236160.579776],["2026-07-10",11.42,11.62,11.38,11.53,849699.716882],["2026-07-13",11.62,11.73,11.04,11.48,1316706.891988],["2026-07-14",11.5,11.52,11.4,11.5,1566652.500125],["2026-07-15",11.44,11.74,11.44,11.52,948216.743594],["2026-07-16",11.69,11.8565,11.62,11.76,939841.970193],["2026-07-17",11.79,11.87,11.51,11.51,1352389.703033],["2026-07-20",11.51,11.915,11.45,11.85,1641746.326675],["2026-07-21",11.95,12.15,11.69,11.82,2514287.161595],["2026-07-22",12.04,12.21,11.85,11.85,1582283.699059],["2026-07-23",11.75,11.77,11.54,11.65,953512.149445],["2026-07-24",11.69,11.84,11.65,11.72,1095882.832334],["2026-07-27",11.72,12.005,11.685,11.92,749475.984028],["2026-07-28",12.07,12.365,12.01,12.19,2504699.751425],["2026-07-29",12.14,12.79,11.98,12.69,2599473.683513],["2026-07-30",12.54,12.55,12.26,12.41,1209957.643615],["2026-07-31",12.32,12.34,11.9,11.9,1158194.79856],["2026-08-03",12.09,12.2,11.975,12.05,889173.496802],["2026-08-04",11.91,12,11.872,11.91,1053552.30727],["2026-08-05",12.08,12.0865,11.75,11.81,771333.932334],["2026-08-06",11.91,11.915,11.642,11.78,688986.770157],["2026-08-07",11.75,12,11.7,11.99,745605.663179],["2026-08-10",11.95,11.95,11.685,11.77,247326.39246],["2026-08-11",11.5,11.655,11.35,11.37,1654892.325123],["2026-08-12",11.22,11.66,11.15,11.4,3923993.813306],["2026-08-13",10.93,12.12,10.93,12.04,3865690.872899],["2026-08-14",12.01,12.01,11.5,11.73,1405763.3176]]}