{"t":"NWS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-19",13.3535,14.0734,13.134,13.6344,7717000.0],["2013-06-20",14.2665,14.3104,13.4852,13.5554,1874600.0],["2013-06-21",14.0295,14.0295,13.5729,13.8714,635300.0],["2013-06-24",13.8627,13.8627,13.3359,13.6256,758300.0],["2013-06-25",13.6081,13.7573,13.4764,13.7485,564400.0],["2013-06-26",13.6432,13.652,13.4413,13.5817,901000.0],["2013-06-27",12.9759,13.8188,12.8706,13.4939,3258000.0],["2013-06-28",13.4237,13.7661,13.3886,13.5027,1793700.0],["2013-07-01",13.5905,13.6081,13.0286,13.055,4343500.0],["2013-07-02",12.8882,13.3359,12.8794,13.1603,8682500.0],["2013-07-03",13.0637,13.2744,13.0286,13.1428,2265100.0],["2013-07-05",13.134,13.9944,13.134,13.7046,3470900.0],["2013-07-08",13.8978,14.1173,13.652,14.0646,4010700.0],["2013-07-09",13.8802,14.0646,13.7573,13.81,3656200.0],["2013-07-10",13.6081,13.6959,13.3622,13.5642,3010500.0],["2013-07-11",13.8714,13.8714,13.2218,13.3535,3630300.0],["2013-07-12",13.1691,13.3271,13.1428,13.1603,3042300.0],["2013-07-15",13.1691,13.2393,12.7477,12.9935,5331400.0],["2013-07-16",12.9145,13.5817,12.9057,13.5115,2711100.0],["2013-07-17",13.4149,14.1524,13.4149,14.0646,3737700.0],["2013-07-18",14.0822,14.2665,13.5729,13.6959,2827900.0],["2013-07-19",13.4939,14.2753,13.4939,14.1524,3735400.0],["2013-07-22",14.1787,14.2753,13.8275,13.9592,2159200.0],["2013-07-23",13.9153,14.0909,13.7924,13.9153,2104900.0],["2013-07-24",13.8627,14.0909,13.7134,13.9768,2205100.0],["2013-07-25",13.968,14.0909,13.731,13.8363,2097300.0],["2013-07-26",13.8363,14.1875,13.6081,14.1261,937600.0],["2013-07-29",14.0295,14.1085,13.7046,13.7924,3495600.0],["2013-07-30",13.81,14.2051,13.7573,14.1699,3438100.0],["2013-07-31",14.1261,14.3719,14.0822,14.1261,2392800.0],["2013-08-01",14.1436,14.4158,14.126,14.3894,1951600.0],["2013-08-02",14.3016,14.6089,14.2665,14.486,2042800.0],["2013-08-05",14.407,14.4684,14.1173,14.2314,1127500.0],["2013-08-06",14.1612,14.4421,14.0734,14.3894,1335300.0],["2013-08-07",14.2577,14.3104,14.0822,14.1875,1239800.0],["2013-08-08",14.328,14.4948,14.1787,14.3806,2109500.0],["2013-08-09",14.407,14.407,14.2402,14.2577,1370900.0],["2013-08-12",14.1348,14.3104,14.0207,14.1436,1917600.0],["2013-08-13",14.249,14.249,14.047,14.0909,1643600.0],["2013-08-14",14.047,14.2314,13.9329,14.2051,2029000.0],["2013-08-15",14.0997,14.3894,13.9944,14.328,1351600.0],["2013-08-16",14.2753,14.4421,14.1875,14.2138,2144700.0],["2013-08-19",14.2314,14.2402,13.9417,13.9505,610700.0],["2013-08-20",13.968,14.0295,13.8012,13.9417,993300.0],["2013-08-21",13.8978,14.047,13.7837,13.9944,1948100.0],["2013-08-22",14.0383,14.0734,13.889,13.9417,1611600.0],["2013-08-23",13.9066,14.0646,13.8451,13.9768,1676500.0],["2013-08-26",13.9944,14.1612,13.9944,14.0997,1095300.0],["2013-08-27",14.0295,14.2226,13.9856,13.9944,3848700.0],["2013-08-28",14.0207,14.0646,13.9505,14.0207,7235800.0],["2013-08-29",14.0295,14.126,13.8978,14.0119,797500.0],["2013-08-30",13.968,14.0207,13.8363,13.9066,1583300.0],["2013-09-03",14.0646,14.2226,13.9417,14.047,584400.0],["2013-09-04",13.9592,14.2929,13.9592,14.2314,2037400.0],["2013-09-05",14.2226,14.4333,14.1085,14.3894,1912100.0],["2013-09-06",14.4245,14.4772,14.249,14.3455,1655900.0],["2013-09-09",14.3368,14.486,14.3104,14.4772,772900.0],["2013-09-10",14.5123,14.6792,14.407,14.6792,846300.0],["2013-09-11",14.6704,15.1006,14.644,15.1006,1531600.0],["2013-09-12",15.0918,15.3288,15.0215,15.1884,601600.0],["2013-09-13",15.1796,15.1796,14.9074,15.0215,411600.0],["2013-09-16",15.2498,15.2586,14.925,15.0742,772100.0],["2013-09-17",15.0654,15.1796,15.0303,15.1181,548600.0],["2013-09-18",15.1006,15.2235,14.9864,15.1445,951800.0],["2013-09-19",15.2674,15.2674,14.846,15.0391,884200.0],["2013-09-20",15.0128,15.1269,14.6791,14.846,1416500.0],["2013-09-23",14.7669,14.7933,14.5826,14.7406,703900.0],["2013-09-24",14.723,15.3025,14.723,15.2147,1402900.0],["2013-09-25",15.1269,15.1884,14.9162,15.004,1126100.0],["2013-09-26",15.0303,15.0303,14.4597,14.6353,2539000.0],["2013-09-27",14.4597,14.565,14.3719,14.5387,823300.0],["2013-09-30",14.5036,14.5036,14.3016,14.4245,611800.0],["2013-10-01",14.4421,14.4421,14.1875,14.3016,521200.0],["2013-10-02",14.1963,14.5475,14.0646,14.4772,1292300.0],["2013-10-03",14.486,14.565,14.2314,14.2841,2186100.0],["2013-10-04",14.2577,14.3982,14.2226,14.2841,1114000.0],["2013-10-07",14.1787,14.3631,14.1436,14.2841,1107800.0],["2013-10-08",14.2314,14.3543,14.1963,14.249,667400.0],["2013-10-09",14.2314,14.3982,14.1963,14.3455,4387600.0],["2013-10-10",14.3894,14.6353,14.3894,14.6177,1069200.0],["2013-10-11",14.5738,14.9777,14.5738,14.8547,2259400.0],["2013-10-14",14.7143,15.0479,14.7055,14.9776,754900.0],["2013-10-15",14.9601,15.083,14.8723,15.0654,1436900.0],["2013-10-16",15.1006,15.1796,14.9952,15.1532,1241700.0],["2013-10-17",15.0918,15.162,15.0128,15.1532,861300.0],["2013-10-18",15.241,15.2674,15.1357,15.2059,2034100.0],["2013-10-21",15.241,15.32,15.1357,15.1884,563900.0],["2013-10-22",15.241,15.3903,15.1708,15.32,1578100.0],["2013-10-23",15.32,15.4869,15.1796,15.3552,1532000.0],["2013-10-24",15.4342,15.6273,15.3639,15.5571,931700.0],["2013-10-25",15.5659,15.5747,15.3639,15.4166,1527000.0],["2013-10-28",15.4078,15.5659,15.2937,15.522,1045000.0],["2013-10-29",15.5308,15.7415,15.5132,15.6888,889500.0],["2013-10-30",15.759,15.8029,15.5571,15.5834,677500.0],["2013-10-31",15.6361,15.9258,15.5659,15.7415,1810300.0],["2013-11-01",15.6888,15.9434,15.6273,15.8995,1295300.0],["2013-11-04",15.9434,16.0136,15.8731,15.917,404700.0],["2013-11-05",15.917,16.0312,15.6976,15.8907,696300.0],["2013-11-06",15.8819,16.0136,15.5483,15.601,619800.0],["2013-11-07",15.5834,15.9083,15.4342,15.4605,660600.0],["2013-11-08",15.4342,15.7766,15.3991,15.7502,518800.0],["2013-11-11",15.68,15.7854,15.522,15.6098,537400.0],["2013-11-12",15.2674,15.4956,14.925,15.3552,1135600.0],["2013-11-13",15.2849,15.4517,15.162,15.3903,833800.0],["2013-11-14",15.3639,15.5132,15.3376,15.3727,573900.0],["2013-11-15",15.4517,15.8731,15.4517,15.8205,842100.0],["2013-11-18",15.8292,15.8644,15.4605,15.5307,795200.0],["2013-11-19",15.5132,15.7239,15.4605,15.5659,471700.0],["2013-11-20",15.5834,15.8029,15.5395,15.6712,805500.0],["2013-11-21",15.6624,15.7766,15.5922,15.6273,299200.0],["2013-11-22",15.6976,15.7327,15.5308,15.5483,1203700.0],["2013-11-25",15.5308,15.6537,15.3727,15.4605,717400.0],["2013-11-26",15.4517,15.6449,15.3639,15.5922,1162100.0],["2013-11-27",15.5483,15.8029,15.4517,15.7063,1039300.0],["2013-11-29",15.7151,15.8029,15.6888,15.7766,392000.0],["2013-12-02",15.7151,15.759,15.4693,15.5044,889300.0],["2013-12-03",15.3991,15.4517,15.2761,15.3903,560400.0],["2013-12-04",15.2849,15.4517,15.1796,15.3639,540200.0],["2013-12-05",15.3288,15.3288,15.1532,15.2498,513200.0],["2013-12-06",15.3376,15.4605,15.1093,15.241,1733400.0],["2013-12-09",15.241,15.3025,15.083,15.241,1985800.0],["2013-12-10",15.1884,15.4166,15.0128,15.3639,937700.0],["2013-12-11",15.32,15.4605,15.2147,15.3376,745800.0],["2013-12-12",15.2674,15.3639,15.1971,15.2323,466800.0],["2013-12-13",15.3025,15.4078,15.1181,15.3639,643300.0],["2013-12-16",15.3025,15.4956,15.2586,15.4781,718700.0],["2013-12-17",15.2059,15.2586,14.9425,15.1093,800900.0],["2013-12-18",15.1796,15.2762,14.8811,15.2323,531000.0],["2013-12-19",15.162,15.1971,14.9689,15.1093,386800.0],["2013-12-20",15.1708,15.6098,15.1708,15.4342,565100.0],["2013-12-23",15.4517,15.6537,15.4254,15.6098,395900.0],["2013-12-24",15.6273,15.7151,15.4781,15.6449,87700.0],["2013-12-26",15.6624,15.759,15.4342,15.5395,240200.0],["2013-12-27",15.5044,15.5395,15.3288,15.522,319700.0],["2013-12-30",15.522,15.6537,15.4517,15.5834,308400.0],["2013-12-31",15.4781,15.7327,15.4781,15.6537,297100.0],["2014-01-02",15.6624,15.8293,15.5922,15.7063,758500.0],["2014-01-03",15.759,15.759,15.4693,15.5659,431600.0],["2014-01-06",15.6449,15.6888,15.3025,15.4078,620000.0],["2014-01-07",15.3727,15.4078,15.1181,15.2059,1174400.0],["2014-01-08",15.1532,15.2147,14.9864,15.1357,630300.0],["2014-01-09",15.2147,15.3376,15.1006,15.1884,594200.0],["2014-01-10",15.1708,15.2849,15.1269,15.2235,303800.0],["2014-01-13",15.1708,15.2498,14.9513,14.9952,458200.0],["2014-01-14",14.9952,15.1796,14.9952,15.1357,594200.0],["2014-01-15",15.1445,15.1445,15.004,15.0567,480300.0],["2014-01-16",14.9776,15.0742,14.9162,14.9601,506000.0],["2014-01-17",14.8899,14.9952,14.8196,14.9425,813400.0],["2014-01-21",15.0303,15.0303,14.6265,14.7143,885900.0],["2014-01-22",14.6967,14.9338,14.5475,14.6353,644100.0],["2014-01-23",14.5562,14.5562,14.3894,14.5299,372700.0],["2014-01-24",14.3982,14.6879,14.0997,14.1787,838800.0],["2014-01-27",14.1699,14.5036,14.0909,14.1787,3012700.0],["2014-01-28",14.1348,14.2841,14.047,14.0558,1214600.0],["2014-01-29",13.9241,14.0646,13.8714,13.9768,1283200.0],["2014-01-30",14.0909,14.0909,13.8275,13.8714,1937300.0],["2014-01-31",13.7222,13.889,13.6783,13.7046,783600.0],["2014-02-03",13.652,13.81,13.2218,13.2306,1966600.0],["2014-02-04",13.3271,13.4852,13.1691,13.2306,4492500.0],["2014-02-05",13.3447,13.5993,13.2744,13.4413,2498300.0],["2014-02-06",13.5203,13.8188,13.3271,13.7485,1457800.0],["2014-02-07",14.486,15.3639,14.486,14.925,1909400.0],["2014-02-10",14.9777,15.0918,14.6879,15.0567,920700.0],["2014-02-11",15.0479,15.4078,14.9952,15.3639,1025800.0],["2014-02-12",15.32,15.4342,15.1357,15.1884,443800.0],["2014-02-13",15.1532,15.2674,14.9425,15.1532,540100.0],["2014-02-14",15.083,15.2674,15.0215,15.1181,637900.0],["2014-02-18",15.1708,15.2586,14.9864,15.1796,1097700.0],["2014-02-19",15.2937,15.3815,15.1006,15.1445,879700.0],["2014-02-20",15.1708,15.1708,14.8986,15.0215,448100.0],["2014-02-21",14.9952,15.1971,14.9338,15.1181,725200.0],["2014-02-24",15.1181,15.4693,15.1181,15.3639,811600.0],["2014-02-25",15.4342,15.5483,15.4342,15.4693,1054800.0],["2014-02-26",15.5483,15.5659,15.3727,15.443,860700.0],["2014-02-27",15.4166,15.522,15.3552,15.5044,550400.0],["2014-02-28",15.5395,15.7766,15.3727,15.7063,662200.0],["2014-03-03",15.5483,15.7063,15.3727,15.5395,654400.0],["2014-03-04",15.6449,15.7502,15.6186,15.7063,638300.0],["2014-03-05",15.6712,15.8205,15.5395,15.7063,541000.0],["2014-03-06",15.68,15.8117,15.5834,15.68,321800.0],["2014-03-07",15.7854,15.7854,15.3376,15.3991,391800.0],["2014-03-10",15.4869,15.4869,15.2147,15.3464,586700.0],["2014-03-11",15.3464,15.3815,15.1796,15.2498,853700.0],["2014-03-12",15.2147,15.443,15.0128,15.3639,687000.0],["2014-03-13",15.4605,15.4605,14.9513,14.9864,516200.0],["2014-03-14",14.9074,15.1006,14.8811,14.9689,805000.0],["2014-03-17",15.0567,15.1445,14.846,14.9952,652900.0],["2014-03-18",14.9864,15.3025,14.9689,15.2323,780800.0],["2014-03-19",15.2059,15.2849,15.0303,15.1357,763700.0],["2014-03-20",15.0479,15.1269,14.8986,15.0215,475200.0],["2014-03-21",15.0215,15.1532,14.8021,14.9338,1579000.0],["2014-03-24",15.0128,15.1181,14.846,14.8899,457500.0],["2014-03-25",14.925,15.0303,14.7143,14.7845,193300.0],["2014-03-26",14.7933,14.8108,14.4948,14.5036,617700.0],["2014-03-27",14.4333,14.6528,14.4333,14.486,441900.0],["2014-03-28",14.565,14.7143,14.4772,14.5211,220100.0],["2014-03-31",14.5475,14.6879,14.486,14.6616,238600.0],["2014-04-01",14.644,14.9074,14.6265,14.8635,530400.0],["2014-04-02",14.8196,14.9162,14.7494,14.8811,364900.0],["2014-04-03",14.8811,14.9425,14.6265,14.6528,761700.0],["2014-04-04",14.6265,14.9864,14.6265,14.6704,784300.0],["2014-04-07",14.6177,14.8547,14.5475,14.6879,599300.0],["2014-04-08",14.6528,14.9162,14.5475,14.6177,294200.0],["2014-04-09",14.6528,14.8547,14.6001,14.7669,229600.0],["2014-04-10",14.7318,14.8635,14.4509,14.4684,354300.0],["2014-04-11",14.3631,14.5562,14.1436,14.2753,587600.0],["2014-04-14",14.4158,14.4684,14.2051,14.3982,327900.0],["2014-04-15",14.4684,14.4684,14.0295,14.3016,361100.0],["2014-04-16",14.4158,14.5387,14.3104,14.407,266900.0],["2014-04-17",14.4245,14.565,14.3543,14.4597,168200.0],["2014-04-21",14.486,14.6265,14.2226,14.6265,516300.0],["2014-04-22",14.5738,14.7406,14.5036,14.7143,665100.0],["2014-04-23",14.7494,14.8635,14.7143,14.8547,316300.0],["2014-04-24",14.925,14.925,14.6879,14.8811,434400.0],["2014-04-25",14.8899,14.8899,14.7143,14.7318,337600.0],["2014-04-28",14.7494,14.8547,14.5123,14.7318,613500.0],["2014-04-29",14.7494,14.9776,14.6879,14.7582,694500.0],["2014-04-30",14.7582,14.7582,14.3455,14.5211,1150200.0],["2014-05-01",14.5738,14.8108,14.5562,14.7143,592000.0],["2014-05-02",14.7406,14.8899,14.6616,14.7757,607200.0],["2014-05-05",14.644,14.8547,14.6353,14.7845,611000.0],["2014-05-06",14.7318,14.7494,14.6001,14.6177,478800.0],["2014-05-07",14.6967,14.6967,14.4158,14.5211,603500.0],["2014-05-08",14.565,14.5914,14.3543,14.5475,652500.0],["2014-05-09",14.6879,15.3025,14.6879,15.2762,1558900.0],["2014-05-12",15.2937,15.4956,15.2059,15.32,936600.0],["2014-05-13",15.32,15.3552,15.1006,15.1971,559500.0],["2014-05-14",15.1181,15.1796,14.7494,14.7582,824100.0],["2014-05-15",14.7669,14.7669,14.5036,14.5387,583700.0],["2014-05-16",14.6001,14.6879,14.328,14.6616,379900.0],["2014-05-19",14.6616,14.7494,14.5562,14.6353,164500.0],["2014-05-20",14.5826,14.5826,14.3543,14.4245,774400.0],["2014-05-21",14.4684,14.6353,14.3806,14.486,431200.0],["2014-05-22",14.4948,14.723,14.407,14.723,377400.0],["2014-05-23",14.7933,14.7933,14.5562,14.6967,431300.0],["2014-05-27",14.7143,14.8196,14.6528,14.8021,317400.0],["2014-05-28",14.8284,14.8284,14.6177,14.6704,310200.0],["2014-05-29",14.6704,14.6792,14.5299,14.6089,394200.0],["2014-05-30",14.6001,14.6791,14.5387,14.565,336200.0],["2014-06-02",14.6177,14.7669,14.5475,14.7318,1075200.0],["2014-06-03",14.7494,14.9513,14.6879,14.8547,598200.0],["2014-06-04",14.8635,15.0654,14.8196,14.9338,321200.0],["2014-06-05",14.9952,15.162,14.8196,15.162,568500.0],["2014-06-06",15.1708,15.3113,15.0742,15.162,731000.0],["2014-06-09",15.1269,15.3815,15.083,15.1445,441000.0],["2014-06-10",15.1006,15.1796,14.9864,15.083,396000.0],["2014-06-11",15.0567,15.162,14.9689,15.0742,524600.0],["2014-06-12",14.9864,14.9864,14.7845,14.7933,611700.0],["2014-06-13",14.846,14.846,14.6089,14.6879,343200.0],["2014-06-16",14.6089,14.6967,14.4245,14.6879,827600.0],["2014-06-17",14.7055,14.8108,14.5562,14.7582,404500.0],["2014-06-18",14.7143,15.004,14.6967,14.9864,730300.0],["2014-06-19",15.0654,15.083,14.723,15.0654,538400.0],["2014-06-20",15.0391,15.1884,14.7933,15.0215,625700.0],["2014-06-23",14.9601,15.0479,14.723,14.7845,469300.0],["2014-06-24",14.7845,15.0391,14.7845,14.925,662400.0],["2014-06-25",14.925,15.162,14.8372,15.1006,652000.0],["2014-06-26",15.162,15.3991,14.9601,15.3991,1889500.0],["2014-06-27",15.3113,15.4517,15.2323,15.4078,1241700.0],["2014-06-30",15.3639,15.4605,15.2586,15.32,1063100.0],["2014-07-01",15.32,15.5132,15.3113,15.4517,687600.0],["2014-07-02",15.4078,15.6098,15.3376,15.5571,550600.0],["2014-07-03",15.601,15.6449,15.522,15.601,293200.0],["2014-07-07",15.601,15.601,15.4166,15.4781,789200.0],["2014-07-08",15.4693,15.5132,15.3288,15.4342,1499400.0],["2014-07-09",15.4869,15.6098,15.4166,15.5132,673400.0],["2014-07-10",15.3727,15.443,15.2674,15.3727,757700.0],["2014-07-11",15.3815,15.5132,15.3288,15.4166,870000.0],["2014-07-14",15.5483,15.5483,15.3552,15.443,759800.0],["2014-07-15",15.4693,15.6098,15.4517,15.5044,1359000.0],["2014-07-16",15.5746,15.6185,15.4254,15.4781,842700.0],["2014-07-17",15.4605,15.4869,15.3288,15.3639,711900.0],["2014-07-18",15.3991,15.5834,15.3552,15.4956,1047400.0],["2014-07-21",15.4781,15.5571,15.3815,15.3991,504700.0],["2014-07-22",15.4781,15.5132,15.3288,15.3727,283800.0],["2014-07-23",15.3376,15.4078,15.241,15.4078,442200.0],["2014-07-24",15.3727,15.5746,15.3727,15.5659,804600.0],["2014-07-25",15.5395,15.5395,15.4166,15.4605,843400.0],["2014-07-28",15.4254,15.5044,15.2498,15.3552,489200.0],["2014-07-29",15.3464,15.4956,15.2235,15.2674,538300.0],["2014-07-30",15.2937,15.3639,15.1708,15.2586,607300.0],["2014-07-31",15.1269,15.3113,15.0742,15.1093,729500.0],["2014-08-01",15.0567,15.2761,15.0128,15.241,384800.0],["2014-08-04",15.241,15.3025,15.083,15.2674,432500.0],["2014-08-05",15.2235,15.2235,15.0654,15.1181,867500.0],["2014-08-06",15.0391,15.0918,14.9689,15.0567,724600.0],["2014-08-07",15.1006,15.1532,14.8635,14.925,1064000.0],["2014-08-08",14.8284,14.8284,14.0558,14.7055,2848000.0],["2014-08-11",14.8021,14.9513,14.6879,14.8723,711800.0],["2014-08-12",14.8284,14.9777,14.7582,14.7757,697300.0],["2014-08-13",14.8723,14.8723,14.6001,14.7143,653000.0],["2014-08-14",14.6265,14.9074,14.6265,14.8986,1081000.0],["2014-08-15",14.9689,14.9689,14.7318,14.7582,913200.0],["2014-08-18",14.8723,15.0391,14.7318,14.7845,1182900.0],["2014-08-19",14.8196,14.8196,14.6616,14.7055,290500.0],["2014-08-20",14.6616,15.0391,14.6616,15.004,1115800.0],["2014-08-21",15.0303,15.1181,14.9513,15.0918,930800.0],["2014-08-22",15.1181,15.1181,14.9601,15.0479,966500.0],["2014-08-25",15.1181,15.2059,15.0128,15.1971,1298000.0],["2014-08-26",15.1708,15.1971,15.1269,15.1445,359300.0],["2014-08-27",15.1796,15.2059,15.0918,15.1796,844300.0],["2014-08-28",15.1181,15.241,14.9162,15.1796,542000.0],["2014-08-29",15.2323,15.2323,15.0654,15.1532,706800.0],["2014-09-02",15.1445,15.2235,14.9776,14.9776,1021400.0],["2014-09-03",15.0742,15.162,15.0742,15.1445,1329500.0],["2014-09-04",15.1796,15.3113,15.1357,15.1884,678200.0],["2014-09-05",15.2059,15.2849,15.1445,15.2674,605700.0],["2014-09-08",15.1971,15.2323,15.1093,15.1532,704800.0],["2014-09-09",15.1093,15.1884,14.8723,14.8986,1540400.0],["2014-09-10",14.8635,15.0742,14.8108,15.0303,909800.0],["2014-09-11",14.9689,15.0479,14.8635,14.8811,580500.0],["2014-09-12",14.8547,14.8547,14.6792,14.7406,425900.0],["2014-09-15",14.7055,14.7582,14.5299,14.6792,362100.0],["2014-09-16",14.6177,14.7845,14.5914,14.6704,409100.0],["2014-09-17",14.6704,14.723,14.6001,14.6353,736200.0],["2014-09-18",14.6353,14.6791,14.565,14.6528,357100.0],["2014-09-19",14.6616,14.8021,14.6265,14.7845,454600.0],["2014-09-22",14.7143,14.7143,14.6089,14.644,565500.0],["2014-09-23",14.6177,14.6792,14.5562,14.6265,883300.0],["2014-09-24",14.5914,14.6353,14.5036,14.6001,342800.0],["2014-09-25",14.5387,14.5738,14.3894,14.4158,761200.0],["2014-09-26",14.4333,14.644,14.3894,14.6001,410800.0],["2014-09-29",14.4772,14.5826,14.407,14.486,1847000.0],["2014-09-30",14.4245,14.4245,14.1085,14.1612,1591400.0],["2014-10-01",14.0997,14.1348,13.8363,13.889,1413100.0],["2014-10-02",13.8275,13.9944,13.6344,13.7398,833600.0],["2014-10-03",13.8539,13.889,13.7924,13.8363,653500.0],["2014-10-06",13.8363,13.9505,13.8012,13.8363,789900.0],["2014-10-07",13.8012,13.8276,13.45,13.4588,550600.0],["2014-10-08",13.4061,13.8275,13.3798,13.8188,987600.0],["2014-10-09",13.7837,13.7837,13.3271,13.3974,730200.0],["2014-10-10",13.3798,13.4325,13.1252,13.1428,952100.0],["2014-10-13",13.0725,13.213,12.7389,12.7565,682500.0],["2014-10-14",12.7652,12.9145,12.7477,12.8004,744200.0],["2014-10-15",12.5984,12.9233,12.5106,12.7126,1407300.0],["2014-10-16",12.5194,12.695,12.3702,12.5019,2296300.0],["2014-10-17",12.5984,12.7565,12.4404,12.5194,1807600.0],["2014-10-20",12.4755,12.6687,12.4755,12.6687,1863700.0],["2014-10-21",12.7652,13.2218,12.7652,13.1779,1449300.0],["2014-10-22",13.2305,13.2305,13.0286,13.0462,3676800.0],["2014-10-23",13.1691,13.3622,13.1603,13.2569,810600.0],["2014-10-24",13.2481,13.4852,13.2481,13.45,798400.0],["2014-10-27",13.4413,13.4413,13.1779,13.2306,440900.0],["2014-10-28",13.2569,13.292,13.0989,13.2306,946700.0],["2014-10-29",13.2306,13.3622,13.1779,13.292,635700.0],["2014-10-30",13.2481,13.3359,13.1515,13.2218,475900.0],["2014-10-31",13.4061,13.4852,13.0901,13.213,375600.0],["2014-11-03",13.1867,13.371,13.1867,13.2569,349700.0],["2014-11-04",13.1691,13.2657,12.8969,12.9408,621200.0],["2014-11-05",13.0637,13.1691,12.9672,13.0462,311300.0],["2014-11-06",13.1603,13.5554,13.134,13.1603,1647600.0],["2014-11-07",13.1954,13.2218,13.0023,13.0286,985000.0],["2014-11-10",13.1428,13.1428,12.9672,13.1164,294200.0],["2014-11-11",13.1428,13.213,13.0462,13.0989,528700.0],["2014-11-12",13.0198,13.2744,13.0198,13.1691,999400.0],["2014-11-13",13.2306,13.2306,12.8794,13.0111,1626300.0],["2014-11-14",13.0198,13.1867,12.9759,13.1515,1165700.0],["2014-11-17",13.0901,13.2305,12.9759,13.1164,2000000.0],["2014-11-18",13.0813,13.1691,13.0198,13.0901,1958400.0],["2014-11-19",13.0989,13.1867,13.0198,13.1515,4737900.0],["2014-11-20",12.6336,13.0462,12.5897,12.9584,5445700.0],["2014-11-21",13.1164,13.1603,12.9935,13.0198,2172400.0],["2014-11-24",13.0901,13.2657,12.9935,13.213,3770100.0],["2014-11-25",13.2218,13.2832,13.1779,13.1867,2622900.0],["2014-11-26",13.1954,13.371,13.1603,13.3447,1732100.0],["2014-11-28",13.3535,13.4149,13.1867,13.213,980200.0],["2014-12-01",13.1428,13.3271,13.134,13.213,2909000.0],["2014-12-02",13.2042,13.4149,13.0901,13.371,2036000.0],["2014-12-03",13.4237,13.4237,13.2744,13.3886,2691700.0],["2014-12-04",13.3096,13.4061,13.2481,13.3096,1956000.0],["2014-12-05",13.3008,13.3886,13.2569,13.371,2038500.0],["2014-12-08",13.3622,13.4237,13.1252,13.1603,1668800.0],["2014-12-09",13.0901,13.2657,13.055,13.2657,3162200.0],["2014-12-10",13.2481,13.2481,13.0462,13.055,1923700.0],["2014-12-11",13.1866,13.2218,12.9672,12.9759,1431700.0],["2014-12-12",12.9233,12.9759,12.8443,12.8618,1970400.0],["2014-12-15",12.9584,12.9584,12.5019,12.5106,2108900.0],["2014-12-16",12.4755,12.7828,12.4755,12.5019,1635700.0],["2014-12-17",12.5282,12.6599,12.4404,12.616,1458600.0],["2014-12-18",12.7828,12.8618,12.6599,12.7126,1226400.0],["2014-12-19",12.7477,12.8882,12.7477,12.8091,2721900.0],["2014-12-22",12.8794,13.0637,12.8004,12.9496,1629000.0],["2014-12-23",12.9672,13.2305,12.9408,13.1603,1117900.0],["2014-12-24",13.2042,13.2042,12.9672,13.0989,331400.0],["2014-12-26",13.1691,13.213,13.1252,13.2042,492500.0],["2014-12-29",13.2218,13.3447,13.1954,13.2832,518900.0],["2014-12-30",13.2744,13.3798,13.1252,13.3271,695000.0],["2014-12-31",13.3447,13.45,13.2306,13.2393,644100.0],["2015-01-02",13.2832,13.4149,12.9935,13.1515,905000.0],["2015-01-05",13.0901,13.0901,12.7565,12.853,1018500.0],["2015-01-06",12.8618,12.8794,12.5721,12.7038,1197100.0],["2015-01-07",12.7916,12.7916,12.5106,12.6511,1074300.0],["2015-01-08",12.7477,13.0286,12.6687,12.9408,887000.0],["2015-01-09",12.9672,13.1164,12.8882,13.0637,905500.0],["2015-01-12",13.055,13.055,12.8443,12.9233,537100.0],["2015-01-13",12.9935,13.0725,12.774,12.9057,664500.0],["2015-01-14",12.7916,12.8706,12.537,12.8443,1410700.0],["2015-01-15",12.9057,12.9057,12.7038,12.7652,991900.0],["2015-01-16",12.7828,12.8355,12.7126,12.7652,316600.0],["2015-01-20",12.7916,12.8004,12.5106,12.6774,753000.0],["2015-01-21",12.6687,12.7477,12.537,12.6862,457000.0],["2015-01-22",12.7213,12.9672,12.616,12.9057,711100.0],["2015-01-23",12.8706,13.0286,12.8179,12.8706,720000.0],["2015-01-26",13.0725,13.1603,12.7828,13.1515,413400.0],["2015-01-27",12.9935,13.213,12.9496,13.0901,1151200.0],["2015-01-28",13.134,13.1428,12.9233,12.9496,1621900.0],["2015-01-29",12.9496,12.9935,12.5282,12.695,734900.0],["2015-01-30",12.6336,12.8706,12.537,12.6774,1946600.0],["2015-02-02",12.7652,12.7652,12.537,12.7126,874500.0],["2015-02-03",12.7652,13.3447,12.7652,13.2832,1185000.0],["2015-02-04",13.213,13.3535,13.1954,13.2657,801800.0],["2015-02-05",13.3271,13.4149,13.1515,13.3622,882100.0],["2015-02-06",13.4939,13.9066,13.4939,13.8451,1517900.0],["2015-02-09",13.8363,14.2577,13.8363,14.1963,1105900.0],["2015-02-10",14.2314,14.3543,13.8978,14.3104,1920900.0],["2015-02-11",14.2665,14.407,14.2402,14.3104,1645800.0],["2015-02-12",14.3982,14.4772,14.2841,14.3631,437800.0],["2015-02-13",14.407,14.5299,14.3719,14.407,456100.0],["2015-02-17",14.3455,14.5475,14.3192,14.5387,719500.0],["2015-02-18",14.565,14.5826,14.3982,14.4948,633000.0],["2015-02-19",14.4948,14.5475,14.3982,14.5299,360100.0],["2015-02-20",14.5475,14.7143,14.3543,14.6353,712900.0],["2015-02-23",14.565,14.846,14.565,14.8372,1342800.0],["2015-02-24",14.8108,14.9074,14.6791,14.846,1172600.0],["2015-02-25",14.8811,15.0215,14.846,14.9338,896300.0],["2015-02-26",14.8723,14.9864,14.7406,14.8021,773500.0],["2015-02-27",14.7582,14.8723,14.7406,14.7669,1153700.0],["2015-03-02",14.7669,14.9864,14.7669,14.925,637200.0],["2015-03-03",14.9338,14.9338,14.6528,14.6792,713100.0],["2015-03-04",14.644,14.6967,14.4509,14.5914,1188700.0],["2015-03-05",14.6353,14.7055,14.565,14.6177,1211700.0],["2015-03-06",14.6001,14.7318,14.3455,14.407,705500.0],["2015-03-09",14.4421,14.5387,14.2577,14.3016,756200.0],["2015-03-10",14.2314,14.3104,13.9592,13.9856,1872200.0],["2015-03-11",14.0558,14.1524,13.9417,14.0997,993300.0],["2015-03-12",14.1787,14.4684,14.1787,14.4333,537500.0],["2015-03-13",14.4333,14.4509,14.1612,14.3894,1472800.0],["2015-03-16",14.4772,14.5826,14.3894,14.5562,769400.0],["2015-03-17",14.4772,14.4772,14.328,14.4509,677900.0],["2015-03-18",14.3806,14.6353,14.3016,14.565,922200.0],["2015-03-19",14.5036,14.5036,14.2577,14.3982,1074900.0],["2015-03-20",14.4509,14.6353,14.4509,14.5211,603000.0],["2015-03-23",14.5562,14.644,14.5387,14.5826,1044400.0],["2015-03-24",14.5475,14.6177,14.4509,14.5387,1274800.0],["2015-03-25",14.5211,14.5738,14.249,14.2577,1304100.0],["2015-03-26",14.1612,14.2051,14.0031,14.0646,977400.0],["2015-03-27",14.0119,14.126,13.9856,14.0031,641900.0],["2015-03-30",14.0997,14.2577,14.0558,14.0822,469300.0],["2015-03-31",13.9856,14.0909,13.8802,13.9329,952700.0],["2015-04-01",13.9241,14.0207,13.8188,13.9856,1564600.0],["2015-04-02",14.0031,14.0997,13.9241,14.0383,596100.0],["2015-04-06",13.9856,14.2226,13.9329,14.1261,282400.0],["2015-04-07",14.0997,14.1875,14.0031,14.0031,325200.0],["2015-04-08",14.047,14.1963,13.9066,13.9505,1189600.0],["2015-04-09",13.9153,14.0031,13.7661,13.8012,738200.0],["2015-04-10",13.8188,13.889,13.7661,13.81,451500.0],["2015-04-13",13.8275,14.0031,13.8275,13.9944,603400.0],["2015-04-14",14.0207,14.0734,13.9066,13.9153,878900.0],["2015-04-15",13.9505,14.0119,13.8802,13.9066,634300.0],["2015-04-16",13.8802,13.8802,13.6695,13.7837,1388100.0],["2015-04-17",13.7222,13.7222,13.5203,13.5993,1129800.0],["2015-04-20",13.6607,13.7046,13.5729,13.5905,899300.0],["2015-04-21",13.6607,13.7046,13.4764,13.4764,699500.0],["2015-04-22",13.4676,13.6168,13.3974,13.5291,2791400.0],["2015-04-23",13.5378,13.6168,13.4325,13.5729,1023100.0],["2015-04-24",13.5554,13.652,13.4588,13.5466,464000.0],["2015-04-27",13.5642,13.8188,13.5642,13.5817,1765700.0],["2015-04-28",13.5466,13.9417,13.5203,13.9241,1510900.0],["2015-04-29",13.8714,13.9417,13.7398,13.7485,1637400.0],["2015-04-30",13.6783,13.8188,13.6344,13.6695,1836000.0],["2015-05-01",13.7749,13.9944,13.7573,13.9856,1244200.0],["2015-05-04",13.9592,14.1173,13.9066,14.1085,855200.0],["2015-05-05",14.1524,14.1963,13.8802,13.9768,1543900.0],["2015-05-06",13.3535,13.3622,12.9759,13.0901,3899100.0],["2015-05-07",13.1164,13.1252,13.0198,13.0901,1733100.0],["2015-05-08",13.1867,13.2657,13.134,13.2481,470100.0],["2015-05-11",13.2306,13.7837,13.1867,13.6871,2150400.0],["2015-05-12",13.6256,13.6432,13.2481,13.3271,1409900.0],["2015-05-13",13.3447,13.3798,13.2393,13.2569,1496900.0],["2015-05-14",13.292,13.3447,13.1779,13.292,1001600.0],["2015-05-15",13.3096,13.4764,13.2657,13.4325,808100.0],["2015-05-18",13.3798,13.5115,13.2744,13.4764,1189400.0],["2015-05-19",13.5115,13.5378,13.3974,13.5115,454900.0],["2015-05-20",13.5027,13.5466,13.4413,13.4588,790400.0],["2015-05-21",13.4149,13.5115,13.3886,13.4852,404800.0],["2015-05-22",13.45,13.4764,13.3447,13.3886,528200.0],["2015-05-26",13.3622,13.4413,13.134,13.2042,848700.0],["2015-05-27",13.2481,13.3974,13.1691,13.2832,766700.0],["2015-05-28",13.2393,13.2569,13.1603,13.2569,760600.0],["2015-05-29",13.2218,13.2832,13.0901,13.1252,887400.0],["2015-06-01",13.1428,13.2218,13.0462,13.1691,601200.0],["2015-06-02",13.1164,13.2042,13.0462,13.0901,706300.0],["2015-06-03",13.1164,13.1954,13.0462,13.1164,495700.0],["2015-06-04",13.0725,13.1164,12.8969,12.9233,605900.0],["2015-06-05",12.9321,12.9321,12.7828,12.853,781100.0],["2015-06-08",12.8091,12.8882,12.774,12.7916,613600.0],["2015-06-09",12.8179,12.8179,12.5458,12.5545,866700.0],["2015-06-10",12.5809,12.695,12.5106,12.5458,1272400.0],["2015-06-11",12.616,12.616,12.4843,12.5194,859100.0],["2015-06-12",12.5019,12.537,12.3526,12.4492,752600.0],["2015-06-15",12.4228,12.4667,12.3175,12.3351,644200.0],["2015-06-16",12.3351,12.379,12.2824,12.2824,544700.0],["2015-06-17",12.2824,12.4053,12.1858,12.2473,744500.0],["2015-06-18",12.3263,12.5721,12.3263,12.4931,1145000.0],["2015-06-19",12.4404,12.8706,12.4404,12.8004,1702100.0],["2015-06-22",12.853,12.9935,12.8443,12.8882,806300.0],["2015-06-23",12.8882,12.9935,12.8706,12.8706,1188800.0],["2015-06-24",12.853,12.9584,12.6774,12.7038,1724900.0],["2015-06-25",12.7126,12.7652,12.5809,12.5897,1389500.0],["2015-06-26",12.6511,12.9408,12.5282,12.8355,8440600.0],["2015-06-29",12.7652,12.8267,12.3087,12.3175,1247600.0],["2015-06-30",12.3702,12.5545,12.2121,12.5019,1557200.0],["2015-07-01",12.5984,12.6423,12.4843,12.5545,1063600.0],["2015-07-02",12.6072,12.8618,12.4667,12.4755,1097800.0],["2015-07-06",12.3351,12.3702,12.1068,12.1419,2606800.0],["2015-07-07",12.1419,12.3438,11.9751,12.3175,1439600.0],["2015-07-08",12.2385,12.2824,12.0892,12.1243,1055600.0],["2015-07-09",12.2209,12.3087,12.0629,12.0717,1022900.0],["2015-07-10",12.1595,12.2648,12.0804,12.1419,425900.0],["2015-07-13",12.2121,12.3614,12.2034,12.2912,1106400.0],["2015-07-14",12.256,12.3263,12.2121,12.3087,472000.0],["2015-07-15",12.3087,12.3877,12.2473,12.379,822900.0],["2015-07-16",12.4404,12.5458,12.4141,12.5458,619500.0],["2015-07-17",12.5984,12.6599,12.4931,12.5984,893000.0],["2015-07-20",12.6423,12.7213,12.5633,12.7126,571600.0],["2015-07-21",12.6687,12.695,12.4843,12.5019,740500.0],["2015-07-22",12.4755,12.6072,12.3965,12.5194,972200.0],["2015-07-23",12.5106,12.6511,12.4316,12.6511,922000.0],["2015-07-24",12.6423,12.7038,12.4755,12.6687,1434700.0],["2015-07-27",12.6423,12.8355,12.5545,12.5984,1272100.0],["2015-07-28",12.6862,12.6862,12.2912,12.5458,688800.0],["2015-07-29",12.5194,12.6248,12.4404,12.5897,1447800.0],["2015-07-30",12.537,12.5721,12.4053,12.5458,901200.0],["2015-07-31",12.5897,12.6862,12.4931,12.5282,702600.0],["2015-08-03",12.5809,12.5809,12.2912,12.3438,1018100.0],["2015-08-04",12.3351,12.5633,12.3087,12.4053,629400.0],["2015-08-05",12.4843,12.537,12.3614,12.4667,1037800.0],["2015-08-06",12.4843,12.4843,11.8171,12.0366,1560500.0],["2015-08-07",11.9751,12.1507,11.8522,12.1419,431500.0],["2015-08-10",12.1858,12.3438,12.098,12.3087,682700.0],["2015-08-11",12.2385,12.2912,11.9751,12.0629,1136400.0],["2015-08-12",11.9312,12.2736,11.8434,12.1595,1230000.0],["2015-08-13",12.6774,13.7134,12.6774,13.0725,1712500.0],["2015-08-14",13.0374,13.1779,13.0111,13.0901,1362200.0],["2015-08-17",13.0637,13.2481,13.0637,13.2218,1247800.0],["2015-08-18",13.1691,13.2481,13.0989,13.1515,1000300.0],["2015-08-19",13.1515,13.1954,12.9408,13.0725,895400.0],["2015-08-20",12.9496,12.9759,12.4228,12.4404,1032000.0],["2015-08-21",12.3789,12.5106,12.1595,12.177,2112700.0],["2015-08-24",11.501,11.6327,11.0796,11.4483,3264900.0],["2015-08-25",11.8346,12.0102,11.501,11.5625,4156100.0],["2015-08-26",11.8346,11.9312,11.4396,11.7907,2289100.0],["2015-08-27",11.9224,12.177,11.8346,12.1243,1585500.0],["2015-08-28",12.0717,12.3789,12.0717,12.3087,1300400.0],["2015-08-31",12.2297,12.2385,12.0014,12.1419,1245000.0],["2015-09-01",11.9224,11.94,11.5976,11.6854,2551200.0],["2015-09-02",11.8171,12.0717,11.58,11.7029,2068100.0],["2015-09-03",11.7029,12.0629,11.6327,11.9224,1266300.0],["2015-09-04",11.7468,11.8171,11.4571,11.4922,1215000.0],["2015-09-08",11.7117,11.861,11.6415,11.8171,1508200.0],["2015-09-09",11.9049,11.9927,11.6766,11.7029,1315100.0],["2015-09-10",11.6678,11.7468,11.5098,11.5449,1327300.0],["2015-09-11",11.4835,11.5625,11.422,11.5449,966500.0],["2015-09-14",11.5538,11.5626,11.3503,11.4122,1234200.0],["2015-09-15",11.4387,11.5449,11.3326,11.483,936700.0],["2015-09-16",11.4918,11.5538,11.368,11.5007,1358600.0],["2015-09-17",11.4653,11.9165,11.3768,11.6334,3200800.0],["2015-09-18",11.7307,11.7307,11.3149,11.3503,18792600.0],["2015-09-21",11.3945,11.6953,11.3768,11.4122,2148300.0],["2015-09-22",11.2618,11.5095,11.2264,11.4211,3045300.0],["2015-09-23",11.4122,11.4476,11.2618,11.3503,1316600.0],["2015-09-24",11.2441,11.4653,11.2441,11.3945,1146300.0],["2015-09-25",11.5007,11.5007,11.3149,11.3768,1250800.0],["2015-09-28",11.5007,11.5007,10.9964,11.0053,1776300.0],["2015-09-29",11.0318,11.1556,10.9079,10.9876,1078500.0],["2015-09-30",11.1645,11.3503,10.9876,11.3414,1144200.0],["2015-10-01",11.368,11.5626,11.191,11.3857,1287900.0],["2015-10-02",10.8372,11.6245,10.8283,11.6245,1408300.0],["2015-10-05",11.7307,11.9607,11.6953,11.9253,1144600.0],["2015-10-06",11.8899,12.0757,11.8368,11.9872,1666600.0],["2015-10-07",12.0049,12.2349,11.9695,12.1111,1622700.0],["2015-10-08",12.0846,12.4738,12.0846,12.4738,1436000.0],["2015-10-09",12.465,12.5269,12.2969,12.4827,1009300.0],["2015-10-12",12.465,12.5623,12.3853,12.465,728700.0],["2015-10-13",12.4296,12.5711,12.3588,12.4119,509300.0],["2015-10-14",12.4384,12.6065,12.3588,12.5534,834100.0],["2015-10-15",12.58,12.7923,12.465,12.7834,1025300.0],["2015-10-16",12.8365,13.0046,12.5446,12.9781,664900.0],["2015-10-19",12.8896,13.0665,12.8542,13.0577,928900.0],["2015-10-20",13.0488,13.1108,12.9515,13.0842,814500.0],["2015-10-21",13.1108,13.1373,12.7481,12.7569,827600.0],["2015-10-22",12.8542,13.155,12.7569,13.1285,987100.0],["2015-10-23",13.1904,13.4116,13.1108,13.4027,1095200.0],["2015-10-26",13.4027,13.4469,12.925,13.1373,833300.0],["2015-10-27",13.0577,13.1019,12.8719,13.0311,1296000.0],["2015-10-28",13.1196,13.2965,12.9515,13.2877,1489900.0],["2015-10-29",13.2523,13.4823,12.9515,13.4204,989100.0],["2015-10-30",13.4558,13.7212,13.2877,13.6946,1418000.0],["2015-11-02",13.6858,13.9247,13.4912,13.8804,1062400.0],["2015-11-03",13.8185,13.907,13.6504,13.7743,893400.0],["2015-11-04",13.8273,13.8627,13.615,13.8097,1336700.0],["2015-11-05",13.7743,13.8185,13.5796,13.615,1161100.0],["2015-11-06",13.6416,13.8008,13.0931,13.3939,1701700.0],["2015-11-09",13.3231,13.3231,12.8365,12.9869,1784100.0],["2015-11-10",12.9427,13.0223,12.8277,12.9515,840200.0],["2015-11-11",12.9869,13.0488,12.81,12.9073,1126900.0],["2015-11-12",12.7834,13.0311,12.6065,12.633,1294000.0],["2015-11-13",12.6242,12.6242,12.3234,12.35,1416900.0],["2015-11-16",12.3588,12.633,12.2792,12.6154,952200.0],["2015-11-17",12.5977,12.7657,12.3853,12.5888,677000.0],["2015-11-18",12.6507,12.7127,12.5534,12.7038,678200.0],["2015-11-19",12.7038,12.7392,12.5269,12.6154,1111200.0],["2015-11-20",12.6773,12.8011,12.5977,12.7569,911800.0],["2015-11-23",12.7569,12.9427,12.6154,12.7923,574400.0],["2015-11-24",12.7392,12.925,12.7127,12.9161,704700.0],["2015-11-25",12.9338,12.9427,12.81,12.9161,547000.0],["2015-11-27",12.925,12.9692,12.6684,12.7127,286000.0],["2015-11-30",12.7304,12.8454,12.6419,12.7923,1065800.0],["2015-12-01",12.8808,13.0931,12.8365,13.0754,624600.0],["2015-12-02",13.0665,13.0931,12.8719,12.925,731000.0],["2015-12-03",12.925,12.9958,12.2349,12.4207,1904100.0],["2015-12-04",12.4561,12.6773,12.35,12.6596,827200.0],["2015-12-07",12.6154,12.6596,12.4738,12.5357,863000.0],["2015-12-08",12.3765,12.4119,12.173,12.1996,685000.0],["2015-12-09",12.1288,12.4473,12.1111,12.2261,1177200.0],["2015-12-10",12.1907,12.58,12.1907,12.4827,870000.0],["2015-12-11",12.2703,12.3411,12.0315,12.0846,609100.0],["2015-12-14",12.1376,12.1642,11.9253,12.0669,1187800.0],["2015-12-15",12.1819,12.3853,12.1022,12.2173,875600.0],["2015-12-16",12.288,12.5357,12.2349,12.4561,1000700.0],["2015-12-17",12.4738,12.5269,12.1642,12.1642,972300.0],["2015-12-18",12.1022,12.1996,11.9872,12.0492,2137800.0],["2015-12-21",12.1288,12.2526,11.9961,12.2349,1550200.0],["2015-12-22",12.288,12.3323,12.1288,12.2526,1008100.0],["2015-12-23",12.3676,12.6596,12.3323,12.6065,1544300.0],["2015-12-24",12.6154,12.7834,12.58,12.5888,455400.0],["2015-12-28",12.5092,12.7834,12.2792,12.4384,489300.0],["2015-12-29",12.5092,12.6861,12.5092,12.6419,644200.0],["2015-12-30",12.58,12.7127,12.4384,12.4738,580800.0],["2015-12-31",12.4119,12.4738,12.3323,12.35,564800.0],["2016-01-04",12.1288,12.1465,11.9872,12.0934,1400000.0],["2016-01-05",12.0846,12.1288,11.5538,11.598,2102000.0],["2016-01-06",11.4122,11.7838,11.3414,11.7041,1916000.0],["2016-01-07",11.4653,11.6157,11.4122,11.5095,1825500.0],["2016-01-08",11.6068,11.6334,11.4122,11.5095,1434600.0],["2016-01-11",11.5626,11.5891,11.0583,11.1999,1731500.0],["2016-01-12",11.3149,11.4122,11.1822,11.3503,832700.0],["2016-01-13",11.3945,11.4564,11.023,11.0849,901100.0],["2016-01-14",11.1291,11.6511,11.0937,11.5803,1158600.0],["2016-01-15",11.2264,11.5361,11.1557,11.3326,1583000.0],["2016-01-19",11.4741,11.4741,11.0495,11.2618,1064800.0],["2016-01-20",11.1026,11.1733,10.731,11.0406,1552900.0],["2016-01-21",11.0672,11.4211,10.961,11.253,653200.0],["2016-01-22",11.4653,11.5626,11.3857,11.5361,1106100.0],["2016-01-25",11.4741,11.5449,11.306,11.3503,818900.0],["2016-01-26",11.4211,11.6599,11.306,11.6422,773800.0],["2016-01-27",11.5891,11.7926,11.4918,11.5538,666200.0],["2016-01-28",11.6953,11.7661,11.4122,11.6599,596400.0],["2016-01-29",11.7218,11.8457,11.6688,11.8103,716700.0],["2016-02-01",11.6688,11.7926,11.3945,11.6068,850300.0],["2016-02-02",11.483,11.483,11.0583,11.1203,898600.0],["2016-02-03",11.2353,11.368,10.9256,11.2264,1637200.0],["2016-02-04",11.1999,11.4918,11.1999,11.306,2195600.0],["2016-02-05",10.9345,10.9345,10.1825,10.5452,5496100.0],["2016-02-08",10.3771,10.4479,9.696,9.9614,2870500.0],["2016-02-09",9.8021,9.9879,9.696,9.811,1922700.0],["2016-02-10",9.8375,10.094,9.8286,9.8463,1427000.0],["2016-02-11",9.8375,9.8375,9.5013,9.634,1162000.0],["2016-02-12",9.7667,9.9879,9.7579,9.9702,2223700.0],["2016-02-16",10.1383,10.3152,10.0056,10.2091,1238800.0],["2016-02-17",10.3329,10.4745,10.1825,10.2621,1171600.0],["2016-02-18",10.2975,10.2975,10.1117,10.1294,965100.0],["2016-02-19",10.1294,10.3329,10.0233,10.2533,1933800.0],["2016-02-22",10.386,10.4568,10.2975,10.3948,600200.0],["2016-02-23",10.3329,10.4745,10.2621,10.2798,1435700.0],["2016-02-24",10.1206,10.2356,10.0675,10.2179,689300.0],["2016-02-25",10.2356,10.2533,9.9967,10.1648,904900.0],["2016-02-26",10.2356,10.3152,10.1383,10.2444,496900.0],["2016-02-29",10.2444,10.2887,10.0941,10.0941,837100.0],["2016-03-01",10.1648,10.2002,9.9967,10.0852,920400.0],["2016-03-02",10.0498,10.2444,10.041,10.2356,650200.0],["2016-03-03",10.2356,10.2621,10.1029,10.2444,787300.0],["2016-03-04",10.2975,10.4479,10.1648,10.3771,1256400.0],["2016-03-07",10.3325,10.6984,10.3325,10.6627,623600.0],["2016-03-08",10.627,10.6627,10.3236,10.3415,843700.0],["2016-03-09",10.4039,10.7251,10.3771,10.5645,1154400.0],["2016-03-10",10.5824,10.627,10.3058,10.4664,792400.0],["2016-03-11",10.5824,11.0642,10.4396,11.0642,750500.0],["2016-03-14",11.0196,11.0553,10.743,10.8411,815900.0],["2016-03-15",10.7519,10.9928,10.6716,10.966,1308100.0],["2016-03-16",10.9482,11.4211,10.9036,11.4033,3958400.0],["2016-03-17",11.4122,11.8494,11.4122,11.6888,901000.0],["2016-03-18",11.7423,11.8494,11.4925,11.5193,1202200.0],["2016-03-21",11.5103,11.6442,11.4479,11.6085,515400.0],["2016-03-22",11.5282,11.7959,11.5282,11.778,979000.0],["2016-03-23",11.7602,11.8672,11.6085,11.6174,1791500.0],["2016-03-24",11.5193,11.6531,11.439,11.6442,662600.0],["2016-03-28",11.6977,11.9475,11.6353,11.9208,864900.0],["2016-03-29",11.8851,12.0011,11.7602,11.9565,463500.0],["2016-03-30",12.01,12.0368,11.7156,11.8226,1201900.0],["2016-03-31",11.8316,11.9297,11.7691,11.8226,557700.0],["2016-04-01",11.7245,12.0903,11.5996,12.0725,577000.0],["2016-04-04",12.0546,12.0546,11.7869,11.7869,915700.0],["2016-04-05",11.6531,11.7691,11.6085,11.6442,560900.0],["2016-04-06",11.6709,11.8494,11.5549,11.8226,986500.0],["2016-04-07",11.7691,11.8226,11.5014,11.5906,1100700.0],["2016-04-08",11.6799,11.6799,11.3586,11.3943,1552300.0],["2016-04-11",11.4033,11.5103,11.3497,11.3497,469200.0],["2016-04-12",11.3854,11.5817,11.3765,11.5193,474400.0],["2016-04-13",11.5728,11.6888,11.5371,11.6799,617500.0],["2016-04-14",11.7334,11.8851,11.7334,11.7602,886800.0],["2016-04-15",11.7512,11.7691,11.5996,11.6888,534900.0],["2016-04-18",11.6263,11.6799,11.4925,11.5282,855600.0],["2016-04-19",11.5282,11.7066,11.439,11.5817,473000.0],["2016-04-20",11.5817,11.7066,11.5639,11.5728,531900.0],["2016-04-21",11.5906,11.9119,11.5906,11.7869,848900.0],["2016-04-22",11.7691,11.9297,11.7691,11.8672,879200.0],["2016-04-25",11.8494,11.8672,11.6174,11.6709,666000.0],["2016-04-26",11.6709,11.894,11.6174,11.8405,594500.0],["2016-04-27",11.8316,11.9475,11.6799,11.7691,747900.0],["2016-04-28",11.6799,11.8762,11.6085,11.662,666200.0],["2016-04-29",11.6263,11.6799,11.3854,11.5639,732900.0],["2016-05-02",11.5817,11.8226,11.546,11.7602,660900.0],["2016-05-03",11.6442,11.6977,11.3943,11.4479,661100.0],["2016-05-04",11.3765,11.4479,11.2783,11.323,777900.0],["2016-05-05",11.3943,11.3943,11.2605,11.3586,449400.0],["2016-05-06",11.3586,11.7602,11.0731,11.7423,1411100.0],["2016-05-09",11.6888,11.7245,11.2159,11.3497,726100.0],["2016-05-10",11.4122,11.4211,11.2605,11.3943,535100.0],["2016-05-11",11.3051,11.3676,11.1713,11.2694,999500.0],["2016-05-12",11.2962,11.314,10.9839,11.0196,764000.0],["2016-05-13",10.9839,11.082,10.743,10.7519,802800.0],["2016-05-16",10.7965,10.8947,10.7519,10.8679,769300.0],["2016-05-17",10.8144,11.0017,10.7787,10.7876,666300.0],["2016-05-18",10.7341,10.7965,10.5021,10.7073,1634600.0],["2016-05-19",10.6627,10.7341,10.6181,10.6538,1106500.0],["2016-05-20",10.7073,10.9928,10.5556,10.9304,956800.0],["2016-05-23",10.9482,11.0464,10.7965,10.8144,639300.0],["2016-05-24",10.8679,10.9214,10.8054,10.9036,748000.0],["2016-05-25",10.9304,11.1267,10.9304,11.0731,544400.0],["2016-05-26",11.0642,11.1177,10.9125,10.9214,681100.0],["2016-05-27",10.9214,11.0017,10.8768,10.975,749100.0],["2016-05-31",10.975,11.0196,10.8857,11.0107,1223800.0],["2016-06-01",10.975,11.091,10.8947,11.0553,1682300.0],["2016-06-02",11.0464,11.1088,10.966,11.1088,1412800.0],["2016-06-03",11.0642,11.1088,10.8322,11.0017,693300.0],["2016-06-06",11.0196,11.207,11.0196,11.1713,540300.0],["2016-06-07",11.1713,11.1713,10.8679,10.9125,894800.0],["2016-06-08",10.9036,10.9928,10.85,10.9125,824700.0],["2016-06-09",10.8768,10.8947,10.7251,10.8233,1179800.0],["2016-06-10",10.7073,10.7519,10.4396,10.5645,1033300.0],["2016-06-13",10.5199,10.7697,10.5199,10.6181,620900.0],["2016-06-14",10.5913,10.6627,10.3771,10.511,721800.0],["2016-06-15",10.5288,10.8768,10.5288,10.6984,736700.0],["2016-06-16",10.6716,10.6716,10.3861,10.4574,793500.0],["2016-06-17",10.4664,10.4753,10.3147,10.3682,839200.0],["2016-06-20",10.511,10.6091,10.4396,10.5021,446000.0],["2016-06-21",10.511,10.6091,10.3682,10.5824,722700.0],["2016-06-22",10.5824,10.8411,10.5645,10.7608,1051000.0],["2016-06-23",10.8857,11.0642,10.8054,10.8857,690800.0],["2016-06-24",10.4396,10.4396,10.2255,10.2611,1339500.0],["2016-06-27",10.1095,10.1362,9.7258,9.7615,1090100.0],["2016-06-28",9.8239,9.9221,9.7526,9.8329,1418600.0],["2016-06-29",9.9489,10.279,9.7615,10.279,1199700.0],["2016-06-30",10.3147,10.4575,10.279,10.4128,706200.0],["2016-07-01",10.4396,10.6359,10.3861,10.5021,478100.0],["2016-07-05",10.4574,10.5199,10.279,10.395,1485500.0],["2016-07-06",10.3861,10.4396,10.2611,10.4218,1272600.0],["2016-07-07",10.4307,10.627,10.4307,10.511,984600.0],["2016-07-08",10.6538,10.8322,10.6359,10.743,1173800.0],["2016-07-11",10.7697,10.966,10.7697,10.9304,591400.0],["2016-07-12",11.1088,11.2694,11.0285,11.2427,943000.0],["2016-07-13",11.314,11.3765,11.2337,11.3676,625800.0],["2016-07-14",11.5014,11.5996,11.323,11.4479,542600.0],["2016-07-15",11.5103,11.5103,11.1088,11.4211,858900.0],["2016-07-18",11.4479,11.6353,11.3943,11.5371,584000.0],["2016-07-19",11.5371,11.6085,11.43,11.5817,910800.0],["2016-07-20",11.6174,11.6977,11.5282,11.6263,1103200.0],["2016-07-21",11.6263,11.6531,11.4657,11.5103,944500.0],["2016-07-22",11.5549,11.6799,11.5549,11.6263,994500.0],["2016-07-25",11.6442,11.7156,11.546,11.6531,605600.0],["2016-07-26",11.6799,11.8672,11.6799,11.8137,1020700.0],["2016-07-27",11.8048,11.8762,11.6353,11.7423,1200400.0],["2016-07-28",11.7423,11.7959,11.662,11.7423,556200.0],["2016-07-29",11.7512,12.0278,11.7423,11.9922,1040000.0],["2016-08-01",11.9832,12.0368,11.8226,11.8762,706000.0],["2016-08-02",11.8405,11.8405,11.6263,11.7245,564900.0],["2016-08-03",11.6799,11.7869,11.6442,11.6977,470900.0],["2016-08-04",11.6709,11.8048,11.6709,11.778,568100.0],["2016-08-05",11.894,12.0368,11.8048,11.8494,652400.0],["2016-08-08",11.8672,11.9297,11.778,11.8137,506500.0],["2016-08-09",11.8494,12.3848,11.7066,12.2866,1109500.0],["2016-08-10",12.2777,12.3134,12.0814,12.2509,1017000.0],["2016-08-11",12.2955,12.4918,12.1438,12.3937,998000.0],["2016-08-12",12.4205,12.5364,12.4205,12.5275,637600.0],["2016-08-15",12.6257,12.6971,12.59,12.6435,535200.0],["2016-08-16",12.5721,12.6971,12.5454,12.6346,776700.0],["2016-08-17",12.6257,12.6971,12.6078,12.6524,1042700.0],["2016-08-18",12.6703,12.7506,12.5721,12.6257,1221100.0],["2016-08-19",12.5811,12.6346,12.5186,12.59,755400.0],["2016-08-22",12.6168,12.6971,12.474,12.6971,1015500.0],["2016-08-23",12.7595,12.8041,12.6524,12.6881,586600.0],["2016-08-24",12.6792,12.7595,12.6703,12.6792,1208100.0],["2016-08-25",12.6257,12.7595,12.5632,12.6971,1125000.0],["2016-08-26",12.7684,12.9023,12.6524,12.7952,845800.0],["2016-08-29",12.8487,12.9112,12.7684,12.8309,748900.0],["2016-08-30",12.7952,12.8577,12.6971,12.8041,495100.0],["2016-08-31",12.7952,12.8844,12.6524,12.8755,960500.0],["2016-09-01",12.938,12.938,12.6435,12.7684,1407600.0],["2016-09-02",12.8309,12.8487,12.6078,12.7149,1642600.0],["2016-09-06",12.7684,13.0718,12.4561,12.5275,1495100.0],["2016-09-07",12.5364,12.5989,12.4829,12.5721,1203700.0],["2016-09-08",12.4918,12.8577,12.4918,12.6435,1498600.0],["2016-09-09",12.6168,12.6168,12.2598,12.2598,956000.0],["2016-09-12",12.125,13.0418,12.125,13.0328,3833400.0],["2016-09-13",12.8531,12.916,12.7092,12.8081,7771400.0],["2016-09-14",12.889,12.907,12.7272,12.889,5965800.0],["2016-09-15",12.907,12.916,12.6913,12.7362,4902400.0],["2016-09-16",12.6463,12.7362,12.5565,12.5834,3552800.0],["2016-09-19",12.5834,12.6913,12.5295,12.5834,1563000.0],["2016-09-20",12.6913,12.7182,12.5834,12.6463,1713700.0],["2016-09-21",12.7093,12.88,12.6373,12.8351,993900.0],["2016-09-22",12.925,13.0868,12.871,13.0598,988000.0],["2016-09-23",13.0598,13.1587,13.0059,13.0059,387900.0],["2016-09-26",12.889,12.925,12.7093,12.7542,824500.0],["2016-09-27",12.7542,12.871,12.7092,12.871,547400.0],["2016-09-28",12.8441,12.9429,12.7632,12.8261,1699700.0],["2016-09-29",12.8081,12.9429,12.6373,12.7003,1920800.0],["2016-09-30",12.7542,12.916,12.7362,12.7812,2207100.0],["2016-10-03",12.7003,13.4912,12.7003,13.4193,5017500.0],["2016-10-04",13.3744,13.4732,13.1766,13.2036,5543600.0],["2016-10-05",13.1856,13.68,13.1497,13.635,4856800.0],["2016-10-06",13.5362,13.644,13.2396,13.5541,5427000.0],["2016-10-07",13.5631,13.5721,12.9879,13.0508,1357100.0],["2016-10-10",13.0328,13.2575,12.7182,12.8081,1420500.0],["2016-10-11",12.8531,12.8531,12.4486,12.5834,866100.0],["2016-10-12",12.5385,12.6284,12.3587,12.3587,905600.0],["2016-10-13",12.3138,12.5385,12.2059,12.4486,643900.0],["2016-10-14",12.8531,12.8531,12.2688,12.3587,595100.0],["2016-10-17",12.3587,12.4037,12.2509,12.4037,417400.0],["2016-10-18",12.5834,12.6284,12.2688,12.4935,711800.0],["2016-10-19",12.5834,12.6733,12.4037,12.5834,673400.0],["2016-10-20",12.8081,12.8081,12.134,12.4037,782900.0],["2016-10-21",12.2239,12.4486,12.1789,12.3138,690600.0],["2016-10-24",12.3587,12.4486,11.8644,11.8644,2206900.0],["2016-10-25",11.9542,12.3138,11.5947,11.6846,773000.0],["2016-10-26",11.5947,11.9093,11.5947,11.8194,747600.0],["2016-10-27",11.6846,11.6846,11.1723,11.3251,1382600.0],["2016-10-28",11.3251,11.5048,11.1903,11.2352,781900.0],["2016-10-31",11.2352,11.415,11.1453,11.1453,1360000.0],["2016-11-01",11.2352,11.415,10.9656,11.1453,969800.0],["2016-11-02",11.1453,11.1903,10.8307,10.8757,966000.0],["2016-11-03",10.8757,11.1453,10.8307,10.9206,1115400.0],["2016-11-04",11.0105,11.1453,10.8757,10.9206,1182400.0],["2016-11-07",11.0554,11.3251,10.9655,11.2352,626800.0],["2016-11-08",10.3364,10.9655,10.1117,10.8757,1284400.0],["2016-11-09",10.7858,11.2801,10.651,11.1004,749500.0],["2016-11-10",11.1004,11.2801,10.8307,11.1004,1141300.0],["2016-11-11",10.9655,11.1903,10.9206,11.1004,1225600.0],["2016-11-14",11.1004,11.415,11.0105,11.2352,1271100.0],["2016-11-15",11.1903,11.3251,11.0554,11.1004,671600.0],["2016-11-16",11.0105,11.1903,10.8307,11.1004,850400.0],["2016-11-17",11.1004,11.2352,11.0105,11.1004,462300.0],["2016-11-18",11.0554,11.1453,10.9206,10.9655,475300.0],["2016-11-21",10.9655,11.0105,10.7858,10.8307,742100.0],["2016-11-22",10.7858,10.9206,10.6959,10.7858,781800.0],["2016-11-23",10.8307,10.9206,10.7408,10.8757,536500.0],["2016-11-25",10.9655,11.0824,10.8757,10.8757,374000.0],["2016-11-28",10.9206,11.0824,10.8307,10.8757,1033100.0],["2016-11-29",10.8307,10.9206,10.5611,10.6959,677400.0],["2016-11-30",10.6959,10.8127,10.588,10.7408,497000.0],["2016-12-01",10.7408,10.9206,10.651,10.7858,539600.0],["2016-12-02",10.8307,10.9206,10.7858,10.8307,1113100.0],["2016-12-05",10.8307,10.9206,10.7408,10.8307,716000.0],["2016-12-06",10.8307,10.9206,10.7408,10.8307,1248200.0],["2016-12-07",10.8307,11.0105,10.7858,10.9206,1564300.0],["2016-12-08",10.9206,11.1004,10.8757,10.9655,1207100.0],["2016-12-09",10.9656,11.2352,10.9656,11.1453,686600.0],["2016-12-12",11.0554,11.1903,11.0554,11.0554,1064600.0],["2016-12-13",11.1004,11.2801,10.9206,11.0105,2570800.0],["2016-12-14",11.0105,11.1723,10.9206,10.9655,892100.0],["2016-12-15",11.0105,11.1453,10.7678,10.8307,744700.0],["2016-12-16",10.8757,10.9656,10.651,10.7858,1498600.0],["2016-12-19",10.7858,10.9206,10.7408,10.9206,478700.0],["2016-12-20",10.9206,10.9655,10.6959,10.7408,966200.0],["2016-12-21",10.7858,10.9026,10.651,10.8307,712700.0],["2016-12-22",10.8307,10.9206,10.7408,10.8307,363400.0],["2016-12-23",10.8757,10.9206,10.7858,10.8307,182200.0],["2016-12-27",10.8757,11.0105,10.8757,11.0105,298500.0],["2016-12-28",11.0105,11.0554,10.7858,10.8307,376300.0],["2016-12-29",10.7858,10.8757,10.651,10.8307,685800.0],["2016-12-30",10.9206,10.9206,10.5611,10.606,550900.0],["2017-01-03",10.7408,11.0105,10.6959,10.8307,912900.0],["2017-01-04",10.8307,11.0554,10.8307,11.0105,736600.0],["2017-01-05",10.9655,11.1004,10.9476,11.0105,812100.0],["2017-01-06",11.0105,11.1453,10.8757,11.0105,367900.0],["2017-01-09",11.0105,11.1903,11.0105,11.1453,471000.0],["2017-01-10",11.1004,11.2352,11.0375,11.2352,638900.0],["2017-01-11",11.1903,11.2801,11.0824,11.2801,800000.0],["2017-01-12",11.2352,11.3251,11.0554,11.1903,1157000.0],["2017-01-13",11.1903,11.3071,11.1453,11.1903,381700.0],["2017-01-17",11.1453,11.4419,11.0554,11.415,529800.0],["2017-01-18",11.415,11.415,11.1453,11.2801,867600.0],["2017-01-19",11.2801,11.3251,11.1453,11.1903,439800.0],["2017-01-20",11.1903,11.2801,11.1004,11.1004,644200.0],["2017-01-23",11.1004,11.1903,11.0554,11.1453,471000.0],["2017-01-24",11.1004,11.352,11.0554,11.3251,359000.0],["2017-01-25",11.3251,11.5048,11.2801,11.415,792000.0],["2017-01-26",11.4599,11.5048,11.2352,11.2801,424200.0],["2017-01-27",11.2801,11.415,11.2352,11.37,613300.0],["2017-01-30",11.415,11.415,11.1903,11.415,445300.0],["2017-01-31",11.415,11.415,11.1453,11.37,457700.0],["2017-02-01",11.37,11.4599,11.2352,11.415,379500.0],["2017-02-02",11.415,11.415,11.2352,11.3251,414100.0],["2017-02-03",11.3251,11.37,11.2352,11.3251,280000.0],["2017-02-06",11.3251,11.415,11.2801,11.2801,185800.0],["2017-02-07",11.2801,11.3251,11.1453,11.2801,386500.0],["2017-02-08",11.2801,11.2801,11.1004,11.1903,283600.0],["2017-02-09",11.1453,11.4599,11.1453,11.4599,494600.0],["2017-02-10",11.2352,12.3587,11.2352,12.2239,749200.0],["2017-02-13",12.3138,12.4037,11.9992,11.9992,658600.0],["2017-02-14",12.0441,12.134,11.9093,11.9992,561300.0],["2017-02-15",11.8644,12.161,11.8644,12.0891,1495500.0],["2017-02-16",12.0891,12.134,11.9363,12.0441,557100.0],["2017-02-17",12.0441,12.1789,11.8644,12.134,634200.0],["2017-02-21",12.134,12.4037,12.0441,12.2688,850300.0],["2017-02-22",12.2688,12.2688,12.0441,12.2239,421900.0],["2017-02-23",12.2688,12.2688,12.0261,12.134,441700.0],["2017-02-24",12.134,12.134,11.8913,12.0441,277300.0],["2017-02-27",12.0441,12.134,11.9542,12.0441,596700.0],["2017-02-28",11.9992,12.0441,11.7745,11.8644,515800.0],["2017-03-01",11.9542,12.134,11.9093,12.0441,353800.0],["2017-03-02",12.0441,12.0891,11.8194,11.9093,455800.0],["2017-03-03",11.9093,11.9093,11.7745,11.9093,417300.0],["2017-03-06",11.8194,11.9542,11.7745,11.9093,328800.0],["2017-03-07",11.8644,12.0441,11.5947,11.6846,498900.0],["2017-03-08",11.5947,11.7295,11.4869,11.5048,458400.0],["2017-03-09",11.5947,11.5947,11.379,11.5048,406100.0],["2017-03-10",11.5498,11.5947,11.2801,11.5048,322800.0],["2017-03-13",11.5048,11.5501,11.3508,11.369,441400.0],["2017-03-14",11.369,11.5048,11.3237,11.5048,294900.0],["2017-03-15",11.5501,11.7313,11.4142,11.686,386500.0],["2017-03-16",11.5954,11.7585,11.5954,11.686,274500.0],["2017-03-17",11.7313,11.8219,11.6407,11.7313,559100.0],["2017-03-20",11.7766,11.7766,11.6226,11.686,210700.0],["2017-03-21",11.7766,11.8219,11.5954,11.6407,610900.0],["2017-03-22",11.7313,11.7313,11.5501,11.7313,593200.0],["2017-03-23",11.7313,11.8038,11.6407,11.7313,804000.0],["2017-03-24",11.7766,11.8491,11.6679,11.7313,512900.0],["2017-03-27",11.686,11.8219,11.6407,11.7313,553400.0],["2017-03-28",11.7313,12.0484,11.7313,12.0031,548700.0],["2017-03-29",12.0031,12.2296,11.9578,12.1843,790300.0],["2017-03-30",12.2296,12.5013,12.139,12.4107,2143100.0],["2017-03-31",12.4107,12.4107,12.0755,12.2296,511300.0],["2017-04-03",12.2748,12.2748,11.9578,12.0031,446300.0],["2017-04-04",12.0031,12.0937,11.8672,11.9125,569500.0],["2017-04-05",11.9125,11.9578,11.7132,11.8219,455100.0],["2017-04-06",11.7766,11.8581,11.6407,11.7313,396000.0],["2017-04-07",11.686,11.7313,11.6407,11.686,159200.0],["2017-04-10",11.686,11.8219,11.6407,11.686,300900.0],["2017-04-11",11.6407,11.7313,11.5954,11.6407,381600.0],["2017-04-12",11.686,11.7766,11.6226,11.7313,416400.0],["2017-04-13",11.6407,11.7313,11.5048,11.5048,319500.0],["2017-04-17",11.5954,11.686,11.5048,11.6407,279700.0],["2017-04-18",11.6407,11.6407,11.4143,11.5048,413400.0],["2017-04-19",11.5501,11.7313,11.5501,11.6407,249800.0],["2017-04-20",11.6407,12.1843,11.6407,12.0937,457800.0],["2017-04-21",12.0484,12.139,11.8944,12.0484,453400.0],["2017-04-24",12.139,12.1843,12.0484,12.0937,1093400.0],["2017-04-25",12.139,12.2296,12.0937,12.1843,199900.0],["2017-04-26",12.139,12.2296,12.0031,12.0031,712400.0],["2017-04-27",12.0484,12.1208,11.9578,11.9578,524100.0],["2017-04-28",12.0031,12.0031,11.686,11.7766,894200.0],["2017-05-01",11.8219,11.8672,11.7041,11.7766,234500.0],["2017-05-02",11.7766,11.8219,11.686,11.686,316300.0],["2017-05-03",11.6407,11.7313,11.5501,11.6407,371100.0],["2017-05-04",11.686,11.686,11.5501,11.6407,347900.0],["2017-05-05",11.5954,11.7766,11.5954,11.7766,193400.0],["2017-05-08",11.7313,11.8672,11.7313,11.8672,369100.0],["2017-05-09",11.9125,12.139,11.8672,12.139,786600.0],["2017-05-10",11.7313,12.3201,11.4595,11.8219,683300.0],["2017-05-11",11.8219,11.9125,11.6679,11.7766,554300.0],["2017-05-12",11.7766,11.8672,11.7313,11.8219,394600.0],["2017-05-15",11.8219,12.0756,11.8219,12.0484,299500.0],["2017-05-16",12.0031,12.0937,11.9578,12.0484,332700.0],["2017-05-17",11.9578,12.0031,11.7947,11.8219,482900.0],["2017-05-18",11.8672,11.9397,11.7494,11.8219,548000.0],["2017-05-19",11.8219,11.985,11.7766,11.9578,230600.0],["2017-05-22",11.9578,12.2748,11.9578,12.2748,214100.0],["2017-05-23",12.2748,12.3926,12.139,12.2296,305200.0],["2017-05-24",12.2748,12.3654,12.2296,12.3654,229400.0],["2017-05-25",12.3654,12.4107,12.2748,12.3201,187800.0],["2017-05-26",12.3201,12.5013,12.3201,12.5013,314500.0],["2017-05-30",12.5013,12.5013,12.2748,12.3654,244700.0],["2017-05-31",12.4107,12.456,12.2114,12.4107,329500.0],["2017-06-01",12.4107,12.6825,12.4107,12.6825,420400.0],["2017-06-02",12.6372,12.7278,12.5013,12.6372,1191500.0],["2017-06-05",12.6372,12.7278,12.5013,12.5013,1358900.0],["2017-06-06",12.5466,12.6372,12.4107,12.5919,1304400.0],["2017-06-07",12.6825,12.6825,12.456,12.5013,1307600.0],["2017-06-08",12.456,12.6372,12.2748,12.6372,415100.0],["2017-06-09",12.6372,12.7731,12.5285,12.7731,291400.0],["2017-06-12",12.7278,12.909,12.6825,12.7278,254400.0],["2017-06-13",12.7278,12.8003,12.6191,12.6372,201500.0],["2017-06-14",12.7278,12.7731,12.5919,12.6825,960300.0],["2017-06-15",12.6825,12.755,12.5919,12.7278,255600.0],["2017-06-16",12.7731,12.909,12.6825,12.8184,815100.0],["2017-06-19",12.8184,12.9543,12.8184,12.909,191000.0],["2017-06-20",12.909,12.909,12.6372,12.6825,412100.0],["2017-06-21",12.6825,12.7731,12.6191,12.6372,327000.0],["2017-06-22",12.6372,12.7278,12.456,12.6372,196000.0],["2017-06-23",12.5919,12.7731,12.5013,12.7278,537000.0],["2017-06-26",12.7278,12.8184,12.6372,12.7731,197900.0],["2017-06-27",12.7731,12.909,12.6825,12.7731,375100.0],["2017-06-28",12.8184,13.0449,12.8184,12.9543,372500.0],["2017-06-29",12.9543,13.0449,12.5285,12.7278,507000.0],["2017-06-30",12.7731,12.8637,12.6825,12.8184,216300.0],["2017-07-03",12.9543,12.9996,12.7731,12.9543,226200.0],["2017-07-05",12.9543,12.9543,12.7731,12.8184,273700.0],["2017-07-06",12.7731,12.7731,12.3654,12.3654,365100.0],["2017-07-07",12.4107,12.5466,12.3201,12.456,482300.0],["2017-07-10",12.4107,12.5466,12.2567,12.2748,288000.0],["2017-07-11",12.3654,12.4832,12.2296,12.456,312800.0],["2017-07-12",12.5013,12.5466,12.3201,12.3201,300700.0],["2017-07-13",12.3201,12.456,12.3201,12.4107,249100.0],["2017-07-14",12.4107,12.7278,12.3926,12.6825,482700.0],["2017-07-17",12.6825,12.909,12.6372,12.7731,394500.0],["2017-07-18",12.7278,12.8003,12.6372,12.7278,197400.0],["2017-07-19",12.7731,13.072,12.7731,12.9996,208300.0],["2017-07-20",13.0449,13.1807,12.9543,12.9996,228200.0],["2017-07-21",12.909,13.1807,12.909,13.0902,507900.0],["2017-07-24",13.0449,13.1354,12.9996,13.0902,349800.0],["2017-07-25",13.1807,13.226,12.909,13.1807,376600.0],["2017-07-26",13.2713,13.3619,13.226,13.226,312000.0],["2017-07-27",13.2713,13.4072,13.2713,13.3166,407900.0],["2017-07-28",13.2713,13.4978,13.2713,13.4072,281100.0],["2017-07-31",13.4072,13.4525,13.2713,13.3166,219200.0],["2017-08-01",13.4072,13.4978,13.3166,13.4525,417700.0],["2017-08-02",13.4072,13.4072,13.226,13.3619,592900.0],["2017-08-03",13.3619,13.4072,13.0902,13.2713,244300.0],["2017-08-04",13.2713,13.3166,13.1354,13.226,374200.0],["2017-08-07",13.1807,13.4525,13.1807,13.4072,186200.0],["2017-08-08",13.3619,13.3619,13.1354,13.226,289700.0],["2017-08-09",13.226,13.2713,13.0449,13.1807,243100.0],["2017-08-10",13.1807,13.1807,12.6372,12.6825,683200.0],["2017-08-11",12.909,13.0449,12.4832,12.5013,312200.0],["2017-08-14",12.6372,12.6825,12.4107,12.5013,366700.0],["2017-08-15",12.5919,12.5919,12.3654,12.4107,256500.0],["2017-08-16",12.456,12.5466,12.3201,12.3654,563900.0],["2017-08-17",12.3654,12.5738,12.3201,12.3654,368400.0],["2017-08-18",12.3201,12.5466,12.2114,12.456,727900.0],["2017-08-21",12.4107,12.5013,12.3201,12.456,472900.0],["2017-08-22",12.456,12.5466,12.4107,12.5013,245600.0],["2017-08-23",12.4107,12.4379,12.2296,12.2296,448200.0],["2017-08-24",12.3201,12.3201,12.1843,12.3201,271600.0],["2017-08-25",12.3654,12.5466,12.2748,12.456,222100.0],["2017-08-28",12.5013,12.5466,12.3654,12.5013,297100.0],["2017-08-29",12.3654,12.456,12.3201,12.4107,279700.0],["2017-08-30",12.3654,12.456,12.2296,12.3201,618500.0],["2017-08-31",12.3201,12.456,12.3201,12.4107,398000.0],["2017-09-01",12.4107,12.5466,12.4107,12.5013,596700.0],["2017-09-05",12.456,12.5013,12.2296,12.2748,673600.0],["2017-09-06",12.3201,12.5013,12.2748,12.3654,502900.0],["2017-09-07",12.4107,12.5919,12.4107,12.5013,453200.0],["2017-09-08",12.5013,12.5919,12.139,12.139,628100.0],["2017-09-11",12.2748,12.4107,12.1843,12.3654,284100.0],["2017-09-12",12.3654,12.4567,12.2559,12.3198,1061700.0],["2017-09-13",12.4111,12.4111,11.9548,12.1373,651100.0],["2017-09-14",12.1373,12.2742,12.046,12.1829,868000.0],["2017-09-15",12.0917,12.3654,12.0917,12.2742,1298200.0],["2017-09-18",12.3198,12.3654,12.1829,12.2742,431300.0],["2017-09-19",12.2742,12.3198,12.1373,12.3198,598500.0],["2017-09-20",12.3198,12.4111,12.2742,12.4111,642100.0],["2017-09-21",12.3198,12.3928,12.1829,12.2742,540200.0],["2017-09-22",12.2285,12.3198,12.1647,12.2285,179200.0],["2017-09-25",12.2742,12.4111,12.1829,12.4111,328300.0],["2017-09-26",12.4111,12.4111,12.1829,12.2285,719500.0],["2017-09-27",12.1829,12.4567,12.1829,12.3654,441500.0],["2017-09-28",12.3198,12.5936,12.2286,12.4567,1023300.0],["2017-09-29",12.4111,12.4567,12.3198,12.4567,360200.0],["2017-10-02",12.4567,12.548,12.3654,12.5023,357400.0],["2017-10-03",12.5023,12.5936,12.3654,12.5023,281800.0],["2017-10-04",12.5023,12.5936,12.4111,12.5023,287200.0],["2017-10-05",12.5023,12.5936,12.4384,12.5023,492400.0],["2017-10-06",12.4567,12.5297,12.3654,12.4567,285300.0],["2017-10-09",12.4567,12.4567,12.3198,12.3654,136600.0],["2017-10-10",12.4567,12.6392,12.4111,12.6392,806500.0],["2017-10-11",12.5936,12.5936,12.4567,12.548,291200.0],["2017-10-12",12.5023,12.6848,12.5023,12.6392,208300.0],["2017-10-13",12.7305,12.8491,12.5936,12.8217,204200.0],["2017-10-16",12.7761,12.8674,12.6848,12.8217,268300.0],["2017-10-17",12.7761,12.7761,12.6392,12.7305,157000.0],["2017-10-18",12.7305,12.8674,12.6848,12.8674,568600.0],["2017-10-19",12.7761,12.7761,12.6392,12.6848,202100.0],["2017-10-20",12.8217,12.8674,12.7305,12.8674,457100.0],["2017-10-23",12.8217,12.8674,12.7305,12.7761,286400.0],["2017-10-24",12.7305,12.8217,12.6848,12.7305,544100.0],["2017-10-25",12.7305,12.8217,12.5936,12.7761,439500.0],["2017-10-26",12.7761,12.913,12.7122,12.7761,474700.0],["2017-10-27",12.7761,12.8217,12.5936,12.7305,545600.0],["2017-10-30",12.7305,12.913,12.6848,12.913,245800.0],["2017-10-31",12.8674,12.8674,12.6848,12.6848,266800.0],["2017-11-01",12.7761,12.9586,12.6848,12.8217,447300.0],["2017-11-02",12.7761,12.913,12.6392,12.8217,475800.0],["2017-11-03",12.8217,12.9586,12.7761,12.9586,299800.0],["2017-11-06",12.913,13.3236,12.913,13.278,347000.0],["2017-11-07",13.2324,13.5062,13.1229,13.1411,372400.0],["2017-11-08",13.1411,13.2324,13.0499,13.1868,371600.0],["2017-11-09",13.1411,13.5518,13.0955,13.4605,525500.0],["2017-11-10",13.8256,14.7838,13.5974,14.1906,935900.0],["2017-11-13",14.145,14.3731,13.9624,14.2362,491000.0],["2017-11-14",14.145,14.4187,14.0081,14.1906,396100.0],["2017-11-15",14.2362,14.2362,14.0811,14.1906,339500.0],["2017-11-16",14.2362,14.6469,14.145,14.6013,384200.0],["2017-11-17",14.5556,14.8476,14.51,14.7838,1217800.0],["2017-11-20",14.7381,14.7381,14.4917,14.5556,1028600.0],["2017-11-21",14.5556,14.6469,14.4917,14.5556,2830100.0],["2017-11-22",14.6013,14.6013,14.4644,14.51,1876400.0],["2017-11-24",14.5556,14.6013,14.4005,14.51,197400.0],["2017-11-27",14.6013,14.6013,14.4644,14.5556,666800.0],["2017-11-28",14.4644,14.9207,14.4644,14.9207,795400.0],["2017-11-29",14.7838,15.1305,14.7838,15.0119,966000.0],["2017-11-30",14.875,15.1488,14.8294,14.9663,912100.0],["2017-12-01",15.0575,15.0575,14.6469,15.0119,764900.0],["2017-12-04",15.0119,15.5595,14.9207,15.2857,1106500.0],["2017-12-05",15.3313,15.3587,14.948,15.1032,901500.0],["2017-12-06",15.1488,15.2218,14.9663,15.1032,478400.0],["2017-12-07",15.1488,15.1488,15.0119,15.1032,266500.0],["2017-12-08",15.1488,15.3313,15.1032,15.3313,717500.0],["2017-12-11",15.4226,15.5138,15.2857,15.4226,3117300.0],["2017-12-12",15.5138,15.5138,15.0119,15.1032,563600.0],["2017-12-13",15.1032,15.1944,14.9663,15.0575,839900.0],["2017-12-14",15.0119,15.1944,14.9663,15.0119,854100.0],["2017-12-15",15.0575,15.0575,14.875,14.9207,1444800.0],["2017-12-18",15.0575,15.2401,14.9663,15.1488,458800.0],["2017-12-19",15.1944,15.3313,15.0575,15.1944,640800.0],["2017-12-20",15.2857,15.2857,15.1032,15.1488,391900.0],["2017-12-21",15.1944,15.3587,15.0119,15.1944,372400.0],["2017-12-22",15.2401,15.3313,15.1944,15.3313,517300.0],["2017-12-26",15.2857,15.3313,15.1488,15.1488,153000.0],["2017-12-27",15.1944,15.2857,15.0758,15.1944,304000.0],["2017-12-28",15.2401,15.2401,15.0575,15.1944,296600.0],["2017-12-29",15.2401,15.3039,15.1032,15.1488,422000.0],["2018-01-02",15.1944,15.3769,15.1488,15.3313,463900.0],["2018-01-03",15.3313,15.4226,15.2857,15.4226,402500.0],["2018-01-04",15.4226,15.5868,15.3313,15.45,877800.0],["2018-01-05",15.6963,15.8789,15.4226,15.6963,473100.0],["2018-01-08",15.6507,15.742,15.5138,15.6963,378900.0],["2018-01-09",15.742,15.8332,15.6507,15.742,433500.0],["2018-01-10",15.6964,15.742,15.6051,15.6507,308900.0],["2018-01-11",15.6963,16.0614,15.6963,15.9701,593000.0],["2018-01-12",15.9245,16.0157,15.7876,16.0157,272000.0],["2018-01-16",16.0614,16.0614,15.7876,15.7876,288100.0],["2018-01-17",15.8789,16.1526,15.8332,16.0157,448500.0],["2018-01-18",16.0157,16.0614,15.8332,15.8789,257500.0],["2018-01-19",15.9701,16.0614,15.7876,16.0157,389700.0],["2018-01-22",16.0157,16.0157,15.7876,16.0157,268600.0],["2018-01-23",15.9245,15.9701,15.7876,15.8332,383900.0],["2018-01-24",15.8332,16.0157,15.7602,15.8789,420700.0],["2018-01-25",15.8789,15.9245,15.5138,15.7876,232900.0],["2018-01-26",15.8789,15.9701,15.7237,15.9701,158500.0],["2018-01-29",15.9245,16.0158,15.815,15.8332,148600.0],["2018-01-30",15.7876,15.9519,15.6963,15.7876,311400.0],["2018-01-31",15.6963,15.9245,15.5138,15.9245,411700.0],["2018-02-01",15.7876,15.8332,15.5138,15.6507,607200.0],["2018-02-02",15.6051,15.6051,15.1944,15.2857,308300.0],["2018-02-05",15.2857,15.4226,14.6925,14.6925,386600.0],["2018-02-06",14.4187,15.0758,14.145,15.0575,730400.0],["2018-02-07",14.9207,15.1032,14.7381,14.875,519800.0],["2018-02-08",14.7381,14.9207,14.4187,14.4644,616600.0],["2018-02-09",14.6013,15.0575,14.2362,14.6013,1151500.0],["2018-02-12",14.6925,15.0575,14.6013,14.7381,1410800.0],["2018-02-13",14.7381,15.1762,14.6925,15.1032,664900.0],["2018-02-14",15.0575,15.2857,14.9663,15.2401,369400.0],["2018-02-15",15.2401,15.3769,15.0575,15.1488,427900.0],["2018-02-16",15.1032,15.2401,14.9663,15.0119,613700.0],["2018-02-20",15.0119,15.0119,14.6469,14.6925,450800.0],["2018-02-21",14.7381,15.0119,14.7381,14.7381,561900.0],["2018-02-22",14.875,15.1944,14.875,15.0575,528100.0],["2018-02-23",15.1488,15.3313,14.9937,15.2857,165700.0],["2018-02-26",15.3313,15.4956,15.2857,15.4226,281700.0],["2018-02-27",15.3769,15.4682,15.1762,15.2401,260300.0],["2018-02-28",15.2857,15.2857,14.9663,14.9663,344600.0],["2018-03-01",14.875,15.0119,14.6195,14.6925,440700.0],["2018-03-02",14.5556,14.7381,14.51,14.7381,545800.0],["2018-03-05",14.6925,15.0119,14.6469,14.9663,286800.0],["2018-03-06",14.9663,15.1944,14.9024,15.1488,281700.0],["2018-03-07",15.0575,15.1488,14.9207,15.0575,232300.0],["2018-03-08",15.1488,15.1944,14.9207,14.9663,468200.0],["2018-03-09",15.1032,15.3313,15.0119,15.3313,412400.0],["2018-03-12",15.3769,15.5138,15.2674,15.3769,375000.0],["2018-03-13",15.5147,15.5606,15.1933,15.2851,177300.0],["2018-03-14",15.3769,15.4228,15.1933,15.2851,320700.0],["2018-03-15",15.3769,15.4228,15.2851,15.3769,302600.0],["2018-03-16",15.4687,15.6248,15.4228,15.6064,740500.0],["2018-03-19",15.5606,15.6983,15.331,15.3769,1239700.0],["2018-03-20",15.3769,15.4228,15.2668,15.3769,330900.0],["2018-03-21",15.4228,15.5605,15.3769,15.5146,1154900.0],["2018-03-22",15.4687,15.5605,15.2851,15.331,1320500.0],["2018-03-23",15.331,15.3769,14.6425,14.6884,1687900.0],["2018-03-26",14.8261,14.872,14.413,14.7802,985800.0],["2018-03-27",14.7802,14.9179,14.5966,14.6425,363000.0],["2018-03-28",14.6425,14.7068,14.4589,14.5048,390700.0],["2018-03-29",14.5048,14.9179,14.5048,14.7802,506300.0],["2018-04-02",14.7802,14.7802,14.2294,14.3671,489500.0],["2018-04-03",14.413,14.6884,14.2753,14.6884,515500.0],["2018-04-04",14.5048,14.7343,14.3671,14.6884,305000.0],["2018-04-05",14.6425,14.8261,14.5507,14.6884,374600.0],["2018-04-06",14.6425,14.6884,14.3212,14.5048,316000.0],["2018-04-09",14.5507,14.8261,14.413,14.5507,317100.0],["2018-04-10",14.6884,15.0373,14.6425,14.872,408500.0],["2018-04-11",14.7343,14.8261,14.6242,14.6884,323100.0],["2018-04-12",14.7343,14.8537,14.5966,14.7802,153100.0],["2018-04-13",14.7802,14.8261,14.5966,14.5966,189500.0],["2018-04-16",14.7802,14.9179,14.6425,14.872,234200.0],["2018-04-17",14.9179,15.0097,14.7802,14.9179,251400.0],["2018-04-18",15.0097,15.0556,14.872,14.9179,200600.0],["2018-04-19",14.9179,15.0832,14.9179,15.0556,179900.0],["2018-04-20",15.0556,15.0556,14.9179,15.0097,308300.0],["2018-04-23",14.9638,15.1015,14.9179,15.0097,375600.0],["2018-04-24",15.1015,15.1474,14.7343,14.8261,389600.0],["2018-04-25",14.8261,14.9179,14.6701,14.8261,355200.0],["2018-04-26",14.8261,14.9638,14.8078,14.872,182100.0],["2018-04-27",14.872,14.9179,14.7619,14.9179,140700.0],["2018-04-30",15.0097,15.0832,14.8261,14.9179,401600.0],["2018-05-01",14.872,14.872,14.6884,14.872,380900.0],["2018-05-02",14.8261,14.8996,14.5507,14.5507,300700.0],["2018-05-03",14.6425,14.9179,14.5048,14.872,679300.0],["2018-05-04",14.8261,15.0556,14.7802,15.0097,277200.0],["2018-05-07",15.0097,15.2851,15.0097,15.2392,364800.0],["2018-05-08",15.2851,15.3769,15.1474,15.2392,315000.0],["2018-05-09",15.3769,15.3769,15.1474,15.2851,911200.0],["2018-05-10",15.3769,15.4228,15.2209,15.3127,1045900.0],["2018-05-11",15.3769,15.3769,14.0917,14.2294,962900.0],["2018-05-14",14.4589,15.0097,14.4589,14.9179,1630000.0],["2018-05-15",14.9179,14.9914,14.6425,14.9179,585000.0],["2018-05-16",14.872,15.0556,14.8078,14.9179,594600.0],["2018-05-17",14.9179,15.0097,14.7802,14.872,981600.0],["2018-05-18",14.8261,14.872,14.6884,14.7802,1104800.0],["2018-05-21",14.7802,14.9363,14.7802,14.872,677200.0],["2018-05-22",14.872,14.9638,14.6884,14.7343,1311500.0],["2018-05-23",14.7802,14.7802,14.5507,14.6884,506700.0],["2018-05-24",14.7802,14.7802,14.5507,14.6884,731400.0],["2018-05-25",14.6425,14.7802,14.6425,14.7343,159500.0],["2018-05-29",14.6884,14.7802,14.2294,14.2753,573600.0],["2018-05-30",14.4589,14.6425,14.3947,14.5783,289900.0],["2018-05-31",14.5507,14.5966,14.1376,14.1835,430400.0],["2018-06-01",14.2294,14.4589,14.2294,14.3212,307600.0],["2018-06-04",14.4589,14.4865,14.3212,14.3671,251200.0],["2018-06-05",14.3671,14.7343,14.3671,14.7343,239500.0],["2018-06-06",14.6884,14.872,14.6425,14.7802,291100.0],["2018-06-07",14.7802,14.872,14.6884,14.7802,286800.0],["2018-06-08",14.7802,14.9638,14.7343,14.8261,449100.0],["2018-06-11",14.6884,14.9914,14.6884,14.872,265000.0],["2018-06-12",14.9179,15.1015,14.9179,15.0556,213800.0],["2018-06-13",15.0097,15.3127,14.7343,14.7802,903100.0],["2018-06-14",14.872,14.9179,14.6884,14.8261,803200.0],["2018-06-15",14.6884,15.1015,14.6425,14.9179,1883800.0],["2018-06-18",14.7802,14.9638,14.7343,14.9638,400500.0],["2018-06-19",14.7802,14.872,14.7343,14.7802,643500.0],["2018-06-20",14.8261,14.9638,14.7802,14.8261,820100.0],["2018-06-21",14.7802,14.872,14.5966,14.6884,716100.0],["2018-06-22",14.8261,14.8261,14.6884,14.7343,541000.0],["2018-06-25",14.6884,14.7802,14.413,14.4589,313000.0],["2018-06-26",14.4589,14.5507,14.3212,14.413,370500.0],["2018-06-27",14.4589,14.6884,14.413,14.4589,346000.0],["2018-06-28",14.5048,14.5507,14.3671,14.5048,285700.0],["2018-06-29",14.4589,14.6425,14.4589,14.5507,379700.0],["2018-07-02",14.413,14.5048,14.1376,14.1835,469900.0],["2018-07-03",14.3212,14.413,14.2753,14.2753,226100.0],["2018-07-05",14.2753,14.3212,14.0917,14.2294,477800.0],["2018-07-06",14.1835,14.413,14.1835,14.3212,169500.0],["2018-07-09",14.4589,14.4865,14.3212,14.413,209400.0],["2018-07-10",14.413,14.7802,14.413,14.7343,260700.0],["2018-07-11",14.5966,14.8261,14.4589,14.5048,258100.0],["2018-07-12",14.5966,14.5966,14.3671,14.4589,156100.0],["2018-07-13",14.4589,14.5507,14.4589,14.5048,113500.0],["2018-07-16",14.4589,14.5048,14.3212,14.3671,159600.0],["2018-07-17",14.3212,14.3488,14.211,14.2753,338000.0],["2018-07-18",14.1835,14.5507,14.1835,14.3671,523700.0],["2018-07-19",14.2753,14.5324,14.2294,14.3212,394500.0],["2018-07-20",14.2753,14.413,14.1835,14.2294,200200.0],["2018-07-23",14.2753,14.4406,14.1376,14.2294,365000.0],["2018-07-24",14.2753,14.2753,13.954,13.9999,145300.0],["2018-07-25",13.9999,14.1376,13.954,14.1376,226500.0],["2018-07-26",14.1376,14.2111,13.9999,13.9999,202900.0],["2018-07-27",14.0458,14.1192,13.7704,13.8622,212800.0],["2018-07-30",13.9081,13.9999,13.7704,13.9081,233200.0],["2018-07-31",13.9081,14.0917,13.8622,14.0458,173800.0],["2018-08-01",13.954,14.0458,13.8622,13.9999,312300.0],["2018-08-02",13.8622,13.9999,13.8622,13.954,158400.0],["2018-08-03",13.9081,14.0458,13.8622,14.0458,123300.0],["2018-08-06",13.9999,14.1835,13.9815,14.0917,226700.0],["2018-08-07",14.0917,14.1835,13.9815,14.0458,176100.0],["2018-08-08",14.0917,14.1376,13.9356,14.0458,262700.0],["2018-08-09",14.0917,14.3488,13.9999,14.1376,386200.0],["2018-08-10",13.954,13.954,12.1179,12.3475,939800.0],["2018-08-13",12.4852,12.8983,12.4852,12.8065,1560200.0],["2018-08-14",12.9901,13.1278,12.7606,12.9901,1609400.0],["2018-08-15",12.9901,13.036,12.8065,12.9442,1667800.0],["2018-08-16",13.1278,13.2196,12.9901,13.1278,817100.0],["2018-08-17",13.1737,13.2655,12.9442,13.2655,1321000.0],["2018-08-20",12.8983,12.9901,12.6229,12.8983,910900.0],["2018-08-21",12.9901,12.9901,12.7606,12.8983,1638100.0],["2018-08-22",12.9442,13.036,12.8524,13.036,469900.0],["2018-08-23",12.9442,12.9901,12.6229,12.7147,613400.0],["2018-08-24",12.8065,12.8983,12.6229,12.7147,948900.0],["2018-08-27",12.7606,12.8524,12.4852,12.6688,884700.0],["2018-08-28",12.6688,12.7147,12.5311,12.6229,479500.0],["2018-08-29",12.6688,12.8524,12.6229,12.7147,519400.0],["2018-08-30",12.6688,12.8065,12.5311,12.577,615700.0],["2018-08-31",12.4852,12.6229,12.3475,12.4852,444300.0],["2018-09-04",12.5311,12.6229,12.2557,12.3016,437700.0],["2018-09-05",12.3475,12.3934,12.1639,12.3016,659300.0],["2018-09-06",12.2557,12.4393,11.9802,12.072,975400.0],["2018-09-07",11.8976,12.1639,11.8884,12.0261,334300.0],["2018-09-10",12.072,12.1455,11.8884,11.9802,636600.0],["2018-09-11",12.0265,12.119,11.8415,12.0265,563700.0],["2018-09-12",12.0728,12.1468,11.8415,11.934,579000.0],["2018-09-13",11.934,12.119,11.934,12.0728,408400.0],["2018-09-14",12.0265,12.0543,11.7952,11.8877,586500.0],["2018-09-17",12.119,12.119,11.749,11.7952,283200.0],["2018-09-18",11.8877,12.0265,11.749,11.934,504900.0],["2018-09-19",11.8877,12.1468,11.8877,11.9802,552300.0],["2018-09-20",12.0265,12.119,11.8877,12.119,437800.0],["2018-09-21",12.119,12.2578,11.9802,12.2115,1770300.0],["2018-09-24",12.0728,12.304,12.0728,12.2578,493300.0],["2018-09-25",12.304,12.4243,12.2578,12.3503,504500.0],["2018-09-26",12.3965,12.4428,12.2115,12.3965,530600.0],["2018-09-27",12.3503,12.5631,12.2578,12.3503,774100.0],["2018-09-28",12.3503,12.6648,12.2578,12.5816,523500.0],["2018-10-01",12.6186,12.7111,12.4058,12.5168,908900.0],["2018-10-02",12.4983,12.5261,12.378,12.3873,1099900.0],["2018-10-03",12.4428,12.7758,12.3688,12.7018,1399100.0],["2018-10-04",12.6648,12.7018,12.5168,12.6371,1181100.0],["2018-10-05",12.7296,12.7758,12.5816,12.6186,931900.0],["2018-10-08",12.6278,12.6278,12.4521,12.6093,424000.0],["2018-10-09",12.8591,12.8591,12.5723,12.7018,793300.0],["2018-10-10",12.6278,12.7018,12.1653,12.1745,776700.0],["2018-10-11",12.1375,12.2115,11.9895,12.045,750300.0],["2018-10-12",12.156,12.2485,12.082,12.2115,670800.0],["2018-10-15",12.1468,12.4243,11.9432,12.2948,453600.0],["2018-10-16",12.4058,12.4706,12.2948,12.4428,424400.0],["2018-10-17",12.3873,12.5816,12.3318,12.4983,674000.0],["2018-10-18",12.5076,12.5816,12.3595,12.4151,609200.0],["2018-10-19",12.4428,12.6463,12.3503,12.378,1629100.0],["2018-10-22",12.3873,12.4521,12.3225,12.3965,718900.0],["2018-10-23",12.1745,12.378,12.0913,12.2393,1278700.0],["2018-10-24",12.193,12.3873,12.0265,12.045,727300.0],["2018-10-25",12.0265,12.2208,11.971,12.0543,893900.0],["2018-10-26",11.9525,12.045,11.786,11.8785,1011800.0],["2018-10-29",12.008,12.156,11.638,11.7397,514000.0],["2018-10-30",11.823,12.0635,11.7675,12.0543,559100.0],["2018-10-31",12.0728,12.5076,12.0728,12.341,590200.0],["2018-11-01",12.3503,12.4058,12.193,12.3133,853300.0],["2018-11-02",12.3318,12.4243,12.2023,12.3595,473400.0],["2018-11-05",12.3595,12.4798,12.2578,12.3595,978000.0],["2018-11-06",12.3965,12.5076,12.304,12.4613,395200.0],["2018-11-07",12.4891,12.6371,12.4243,12.5816,535500.0],["2018-11-08",13.0811,13.2662,12.6463,13.2384,766700.0],["2018-11-09",13.2014,13.4512,13.2014,13.3217,887600.0],["2018-11-12",13.3217,13.3679,12.8406,12.8499,609000.0],["2018-11-13",12.9054,13.0441,12.8221,12.8684,571600.0],["2018-11-14",12.9701,13.0441,12.8499,13.0071,401700.0],["2018-11-15",12.9054,12.9054,12.6741,12.8128,623000.0],["2018-11-16",12.7573,12.9701,12.7573,12.8406,384200.0],["2018-11-19",12.8314,12.8314,12.5723,12.6278,549100.0],["2018-11-20",12.4891,12.6001,11.9525,11.9802,508700.0],["2018-11-21",11.9895,12.2023,11.9525,12.0173,552200.0],["2018-11-23",11.9525,12.1098,11.897,11.9895,186800.0],["2018-11-26",12.1098,12.4336,12.0913,12.4151,512000.0],["2018-11-27",12.3965,12.5353,12.193,12.2763,477200.0],["2018-11-28",12.23,12.5076,12.1653,12.5076,596600.0],["2018-11-29",12.4891,12.7018,12.4891,12.5816,285900.0],["2018-11-30",12.5538,12.6371,12.3688,12.3965,482000.0],["2018-12-03",12.4798,12.7666,12.4798,12.6648,348300.0],["2018-12-04",12.6278,12.7388,12.2485,12.2763,441500.0],["2018-12-06",12.156,12.156,11.7397,11.897,798200.0],["2018-12-07",11.9062,12.0543,11.6935,11.7582,343300.0],["2018-12-10",11.7397,11.8785,11.4992,11.8322,679700.0],["2018-12-11",11.9802,12.1283,11.6565,11.712,716900.0],["2018-12-12",11.8785,12.1653,11.8415,11.9987,380300.0],["2018-12-13",12.0173,12.193,11.786,11.8507,394400.0],["2018-12-14",11.7027,11.7675,11.4899,11.5269,459500.0],["2018-12-17",11.5362,11.6102,11.2772,11.3512,732800.0],["2018-12-18",11.4159,11.6102,11.1569,11.2494,427700.0],["2018-12-19",11.2772,11.4992,11.0921,11.1106,694000.0],["2018-12-20",11.1106,11.1106,10.6203,10.7036,672500.0],["2018-12-21",10.7036,10.9811,10.4075,10.4075,1735100.0],["2018-12-24",10.352,10.5278,10.2318,10.2318,431400.0],["2018-12-26",10.2688,10.5093,10.0375,10.5093,782500.0],["2018-12-27",10.352,10.5278,10.1393,10.5278,880600.0],["2018-12-28",10.5648,10.7313,10.4631,10.6018,446400.0],["2018-12-31",10.6296,10.7128,10.4816,10.6851,444900.0],["2019-01-02",10.5556,10.7776,10.4723,10.7406,341400.0],["2019-01-03",10.6943,10.7776,10.5093,10.6018,679500.0],["2019-01-04",10.7406,11.0736,10.7406,11.0644,316700.0],["2019-01-07",11.0736,11.3882,10.9904,11.2864,975800.0],["2019-01-08",11.3697,11.4807,11.2679,11.3974,847800.0],["2019-01-09",11.4159,11.5824,11.3789,11.4437,825200.0],["2019-01-10",11.4159,11.4992,11.3327,11.4437,428000.0],["2019-01-11",11.3974,11.5732,11.3512,11.5454,373900.0],["2019-01-14",11.5547,11.6657,11.4899,11.5177,492600.0],["2019-01-15",11.5547,11.7397,11.5362,11.5732,950300.0],["2019-01-16",11.5547,11.712,11.5547,11.601,545700.0],["2019-01-17",11.5639,11.749,11.4992,11.6565,799900.0],["2019-01-18",11.786,11.786,11.638,11.7305,628200.0],["2019-01-22",11.712,11.7305,11.4992,11.5639,524600.0],["2019-01-23",11.5732,11.5824,11.2587,11.4344,362900.0],["2019-01-24",11.4159,11.6657,11.3512,11.6195,536200.0],["2019-01-25",11.7212,12.0173,11.7212,11.8415,1916900.0],["2019-01-28",11.823,11.8877,11.7212,11.823,784400.0],["2019-01-29",11.86,12.0173,11.86,11.897,1047400.0],["2019-01-30",11.8877,11.9802,11.7027,11.8692,928600.0],["2019-01-31",11.8322,11.9987,11.8322,11.9617,1328000.0],["2019-02-01",11.9617,11.9987,11.8785,11.897,640400.0],["2019-02-04",11.8322,12.1005,11.8322,12.0173,1026600.0],["2019-02-05",12.008,12.1468,11.9895,12.1375,425700.0],["2019-02-06",12.082,12.2578,12.0635,12.0913,525600.0],["2019-02-07",11.9987,12.0265,11.6935,11.86,761100.0],["2019-02-08",11.8877,12.119,11.3974,11.7212,752000.0],["2019-02-11",11.9987,11.9987,11.3604,11.4807,682300.0],["2019-02-12",11.5824,11.7582,11.4992,11.6842,478800.0],["2019-02-13",11.712,11.8322,11.638,11.712,487400.0],["2019-02-14",11.5732,11.8692,11.5732,11.7397,377400.0],["2019-02-15",11.8322,11.9802,11.712,11.9617,563900.0],["2019-02-19",11.9895,12.1468,11.971,12.045,574300.0],["2019-02-20",11.9432,12.2578,11.9432,12.1653,456600.0],["2019-02-21",12.0913,12.193,12.0358,12.0728,481200.0],["2019-02-22",12.0265,12.2763,12.0265,12.2208,352100.0],["2019-02-25",12.341,12.4428,12.267,12.2763,446200.0],["2019-02-26",12.304,12.3503,12.2393,12.3225,396500.0],["2019-02-27",12.304,12.378,12.193,12.3225,313800.0],["2019-02-28",12.3318,12.341,12.2485,12.3133,535000.0],["2019-03-01",12.4058,12.5723,12.3595,12.5446,421500.0],["2019-03-04",12.5723,12.6648,12.4058,12.5446,355600.0],["2019-03-05",12.5168,12.5816,12.3873,12.4151,943100.0],["2019-03-06",12.378,12.4521,12.304,12.3595,610700.0],["2019-03-07",12.3503,12.3688,12.1098,12.1653,261900.0],["2019-03-08",12.0543,12.0728,11.9525,12.0728,268200.0],["2019-03-11",12.082,12.3133,12.082,12.2948,325200.0],["2019-03-12",12.3507,12.4253,12.1456,12.1736,662700.0],["2019-03-13",12.2389,12.2389,12.0431,12.0804,435400.0],["2019-03-14",12.0711,12.099,11.9126,11.9126,1030800.0],["2019-03-15",11.9499,12.0058,11.8287,11.8753,2386600.0],["2019-03-18",11.8846,12.0338,11.8474,11.866,1331800.0],["2019-03-19",11.8846,11.9406,11.7169,11.7635,1406500.0],["2019-03-20",11.7448,11.8567,11.6143,11.7541,1781200.0],["2019-03-21",11.6982,12.1456,11.6982,11.9779,2139900.0],["2019-03-22",11.9406,12.0245,11.7169,11.7821,1574300.0],["2019-03-25",11.7914,11.8753,11.6889,11.7355,1402700.0],["2019-03-26",11.7821,11.8194,11.5864,11.6516,662500.0],["2019-03-27",11.6889,11.6889,11.4652,11.5491,467000.0],["2019-03-28",11.5584,11.6143,11.4372,11.605,299100.0],["2019-03-29",11.6609,11.6796,11.577,11.6423,367500.0],["2019-04-01",11.7448,11.8101,11.6982,11.7541,505800.0],["2019-04-02",11.7821,11.8101,11.633,11.633,909400.0],["2019-04-03",11.7169,11.8846,11.6703,11.6982,607900.0],["2019-04-04",11.7075,11.838,11.7075,11.7262,1011800.0],["2019-04-05",11.7355,11.8474,11.7075,11.7821,339900.0],["2019-04-08",11.8008,11.838,11.7262,11.7728,347600.0],["2019-04-09",11.7262,11.8008,11.7169,11.7728,291900.0],["2019-04-10",11.8008,11.894,11.7728,11.894,238800.0],["2019-04-11",11.8846,11.894,11.7728,11.7821,333600.0],["2019-04-12",11.8194,11.9219,11.8194,11.8846,387400.0],["2019-04-15",11.8474,11.9406,11.7355,11.7914,820000.0],["2019-04-16",11.8287,11.9685,11.7821,11.8846,648700.0],["2019-04-17",11.8846,12.0618,11.8194,11.8474,528000.0],["2019-04-18",11.866,11.866,11.605,11.7728,370200.0],["2019-04-22",11.7448,11.7635,11.5304,11.6703,296700.0],["2019-04-23",11.6889,11.8287,11.6889,11.7448,428600.0],["2019-04-24",11.7448,11.7821,11.7169,11.7635,399500.0],["2019-04-25",11.7448,11.7448,11.4932,11.6143,312900.0],["2019-04-26",11.633,11.7169,11.5677,11.7169,482900.0],["2019-04-29",11.6796,11.8287,11.6423,11.6703,944200.0],["2019-04-30",11.7821,11.7821,11.5118,11.6423,624600.0],["2019-05-01",11.6703,11.7541,11.5677,11.5957,1138200.0],["2019-05-02",11.605,11.605,11.4186,11.5304,582600.0],["2019-05-03",11.5491,11.6423,11.5491,11.5864,1213000.0],["2019-05-06",11.4279,11.5025,11.2415,11.344,424900.0],["2019-05-07",11.2508,11.2601,10.85,10.9432,883500.0],["2019-05-08",10.8966,11.0178,10.8034,10.822,679300.0],["2019-05-09",10.7847,10.878,10.6076,10.8686,926700.0],["2019-05-10",11.0271,11.4465,10.9898,11.2135,818200.0],["2019-05-13",10.9805,11.0737,10.7008,10.7941,1404500.0],["2019-05-14",10.8313,10.9991,10.8127,10.8593,1159000.0],["2019-05-15",10.7754,10.9712,10.6729,10.9339,532000.0],["2019-05-16",10.9618,11.0737,10.8686,10.8873,232800.0],["2019-05-17",10.822,10.8873,10.7288,10.7754,553400.0],["2019-05-20",11.1203,11.2135,10.9805,11.0084,1651400.0],["2019-05-21",11.111,11.2135,11.0923,11.1949,545600.0],["2019-05-22",11.1389,11.2322,11.1389,11.1762,905100.0],["2019-05-23",11.0923,11.2228,11.0084,11.1856,687200.0],["2019-05-24",11.2508,11.3347,11.1669,11.2415,675000.0],["2019-05-28",11.2508,11.3161,11.1762,11.1762,580400.0],["2019-05-29",11.2042,11.2228,10.9898,11.0644,739100.0],["2019-05-30",11.0737,11.1483,10.9152,10.9712,801300.0],["2019-05-31",10.8779,10.9618,10.8407,10.8593,703800.0],["2019-06-03",10.8407,10.9898,10.8407,10.9246,870100.0],["2019-06-04",11.083,11.1389,10.9805,11.083,712100.0],["2019-06-05",11.0737,11.1762,10.8593,11.1576,1344800.0],["2019-06-06",11.1483,11.1856,11.0737,11.1203,822200.0],["2019-06-07",11.2601,11.3067,11.1017,11.2508,704000.0],["2019-06-10",11.2974,11.3254,11.2228,11.2974,621300.0],["2019-06-11",11.372,11.3813,11.2694,11.3067,649400.0],["2019-06-12",11.3254,11.372,11.2322,11.2508,598000.0],["2019-06-13",11.2601,11.344,11.2228,11.3347,533200.0],["2019-06-14",11.2974,11.4093,11.2322,11.3813,1291800.0],["2019-06-17",11.4186,11.7821,11.3999,11.7541,974900.0],["2019-06-18",11.8753,12.4253,11.8194,12.3041,1147200.0],["2019-06-19",12.3507,12.8354,12.3507,12.7888,1296000.0],["2019-06-20",12.9193,13.0312,12.7888,13.0032,1156600.0],["2019-06-21",12.9752,13.1151,12.8075,12.9752,1850200.0],["2019-06-24",12.9473,12.9566,12.7702,12.7981,779500.0],["2019-06-25",12.8447,12.8447,12.7049,12.7329,527500.0],["2019-06-26",12.7422,12.8634,12.7236,12.7702,612300.0],["2019-06-27",12.91,12.9752,12.8634,12.9193,598000.0],["2019-06-28",12.9193,13.0498,12.8447,13.0125,1691600.0],["2019-07-01",13.2083,13.2549,12.9007,13.0405,904700.0],["2019-07-02",13.0218,13.1244,12.882,12.9659,391300.0],["2019-07-03",13.0032,13.0125,12.8913,12.9566,269800.0],["2019-07-05",12.9286,13.0405,12.8447,12.9659,526600.0],["2019-07-08",12.8913,13.0032,12.7515,12.7795,319200.0],["2019-07-09",12.7515,12.8354,12.7049,12.7702,386900.0],["2019-07-10",12.8075,12.8634,12.7329,12.7608,643300.0],["2019-07-11",12.7795,12.8168,12.677,12.7142,409800.0],["2019-07-12",12.7608,12.8168,12.677,12.7981,670600.0],["2019-07-15",12.8075,12.8261,12.7049,12.8168,466400.0],["2019-07-16",12.8447,12.9659,12.8354,12.938,740300.0],["2019-07-17",12.9286,13.0312,12.5465,12.6117,761300.0],["2019-07-18",12.6303,12.7608,12.5837,12.7329,746400.0],["2019-07-19",12.621,12.6956,12.4626,12.5931,392400.0],["2019-07-22",12.5744,12.6863,12.5465,12.6676,467300.0],["2019-07-23",12.7422,12.7981,12.6397,12.7329,914000.0],["2019-07-24",12.6956,12.938,12.6304,12.8913,835500.0],["2019-07-25",12.9007,12.9007,12.677,12.7329,370700.0],["2019-07-26",12.7329,12.7981,12.6863,12.7702,415800.0],["2019-07-29",12.7329,12.8447,12.6117,12.7236,390200.0],["2019-07-30",12.649,12.7609,12.6117,12.7515,355100.0],["2019-07-31",12.7142,13.1151,12.4905,12.5465,695600.0],["2019-08-01",12.5092,12.6583,12.4066,12.4346,685400.0],["2019-08-02",12.36,12.416,12.2575,12.3973,713100.0],["2019-08-05",12.2109,12.3694,12.127,12.2016,1094800.0],["2019-08-06",12.2668,12.3321,12.1736,12.3041,515700.0],["2019-08-07",12.1736,12.2482,11.9499,12.2295,699300.0],["2019-08-08",12.2202,12.4626,12.2202,12.4532,1025500.0],["2019-08-09",12.6024,13.1617,12.416,13.1151,809500.0],["2019-08-12",13.1896,13.5904,13.171,13.4227,1125200.0],["2019-08-13",13.4227,13.7303,13.404,13.4786,892500.0],["2019-08-14",13.2922,13.4506,12.8075,12.8168,795000.0],["2019-08-15",12.7981,13.2828,12.7981,13.0405,769000.0],["2019-08-16",13.1057,13.2549,12.8913,13.1803,464800.0],["2019-08-19",13.3667,13.5252,13.3481,13.3854,315200.0],["2019-08-20",13.3667,13.5252,13.3108,13.3201,420600.0],["2019-08-21",13.3761,13.5252,13.2828,13.4786,273200.0],["2019-08-22",13.4786,13.6091,13.404,13.4879,409600.0],["2019-08-23",13.4133,13.4693,12.9659,13.0032,716700.0],["2019-08-26",13.0498,13.1337,12.9846,13.0871,410700.0],["2019-08-27",13.199,13.199,12.9193,12.9752,512900.0],["2019-08-28",13.0032,13.1803,12.9193,13.171,435400.0],["2019-08-29",13.2828,13.3201,13.2176,13.2269,246400.0],["2019-08-30",13.3015,13.3574,13.1244,13.199,318600.0],["2019-09-03",13.0591,13.1151,12.938,12.9846,373600.0],["2019-09-04",13.0591,13.2828,13.0591,13.2362,396200.0],["2019-09-05",13.3761,13.5066,13.3481,13.3667,370300.0],["2019-09-06",13.3854,13.5625,13.3854,13.5252,369000.0],["2019-09-09",13.5718,13.7582,13.4413,13.7489,421600.0],["2019-09-10",13.6832,13.9366,13.6644,13.9272,394100.0],["2019-09-11",13.8991,14.068,13.8334,13.9554,363100.0],["2019-09-12",13.9554,14.0868,13.8897,13.9085,636600.0],["2019-09-13",13.946,14.0492,13.8897,13.9835,342900.0],["2019-09-16",13.946,13.946,13.4767,13.5894,470900.0],["2019-09-17",13.5612,13.7489,13.458,13.7208,426600.0],["2019-09-18",13.7771,13.8052,13.6081,13.702,525900.0],["2019-09-19",13.702,13.7395,13.4486,13.4674,449900.0],["2019-09-20",13.5143,13.6738,13.3172,13.4392,1168800.0],["2019-09-23",13.4861,13.5894,13.3172,13.5049,434400.0],["2019-09-24",13.5143,13.5237,13.1764,13.3829,515100.0],["2019-09-25",13.336,13.5706,13.3078,13.4861,355800.0],["2019-09-26",13.4767,13.4767,13.1295,13.3547,591600.0],["2019-09-27",13.4298,13.458,13.2234,13.2984,225300.0],["2019-09-30",13.3454,13.5424,13.336,13.4204,572600.0],["2019-10-01",13.4674,13.58,13.336,13.3735,627400.0],["2019-10-02",13.2421,13.3078,13.0732,13.1952,977900.0],["2019-10-03",13.2515,13.3078,12.9324,13.1107,540200.0],["2019-10-04",13.1295,13.2797,13.1107,13.2515,368700.0],["2019-10-07",13.1389,13.2515,13.0826,13.0826,606100.0],["2019-10-08",12.9981,13.045,12.3787,12.3881,741900.0],["2019-10-09",12.4256,12.5664,12.3224,12.5383,743000.0],["2019-10-10",12.4819,12.6978,12.4819,12.6415,594600.0],["2019-10-11",12.7916,12.9887,12.6415,12.9136,430700.0],["2019-10-14",12.8198,12.9606,12.8198,12.9512,326900.0],["2019-10-15",13.0075,13.0075,12.3036,12.801,674800.0],["2019-10-16",12.7823,13.045,12.7823,13.0169,572600.0],["2019-10-17",13.0826,13.1952,12.923,13.0544,681100.0],["2019-10-18",12.9887,13.1295,12.8667,12.9418,1001800.0],["2019-10-21",13.0263,13.1764,12.9793,13.1389,480400.0],["2019-10-22",13.167,13.4392,13.1577,13.3172,1057900.0],["2019-10-23",13.3078,13.4017,13.2046,13.3735,560200.0],["2019-10-24",13.4767,13.6738,13.2234,13.3547,700300.0],["2019-10-25",13.4017,13.4017,13.2515,13.336,404300.0],["2019-10-28",13.3266,13.5049,13.3266,13.4204,392500.0],["2019-10-29",13.3641,13.5331,13.3454,13.4486,380000.0],["2019-10-30",13.4298,13.4486,13.0732,13.1577,380200.0],["2019-10-31",13.1858,13.2609,12.97,13.2515,502000.0],["2019-11-01",13.2609,13.3641,13.1389,13.3078,493200.0],["2019-11-04",13.3641,13.4674,13.2703,13.3547,424500.0],["2019-11-05",13.3923,13.4298,13.2797,13.3172,379900.0],["2019-11-06",13.2984,13.2984,12.9887,13.1201,460400.0],["2019-11-07",13.1577,13.3547,12.8667,12.9418,711800.0],["2019-11-08",12.4913,13.0544,12.1722,12.4162,1103200.0],["2019-11-11",12.3599,12.6039,12.3036,12.5383,1029600.0],["2019-11-12",12.5007,12.557,12.3412,12.4913,818300.0],["2019-11-13",12.4632,12.6321,12.3881,12.4913,782700.0],["2019-11-14",12.435,12.4913,12.2098,12.3881,885900.0],["2019-11-15",12.4632,12.5101,12.3412,12.5007,780400.0],["2019-11-18",12.5195,12.5758,12.4256,12.4444,563800.0],["2019-11-19",12.4632,12.4819,12.3693,12.4538,414400.0],["2019-11-20",12.4069,12.4069,12.2473,12.3318,627300.0],["2019-11-21",12.3224,12.3412,12.0784,12.1065,596900.0],["2019-11-22",12.1253,12.2192,12.0972,12.1816,762500.0],["2019-11-25",12.2286,12.3599,12.1816,12.3599,667000.0],["2019-11-26",12.3975,12.5758,12.3318,12.5007,453200.0],["2019-11-27",12.6227,12.7166,12.5289,12.557,548200.0],["2019-11-29",12.4913,12.5758,12.2473,12.3599,528900.0],["2019-12-02",12.2755,12.4444,12.191,12.3599,779000.0],["2019-12-03",12.2942,12.2942,12.0315,12.1159,491400.0],["2019-12-04",12.1347,12.3224,12.1159,12.2661,581300.0],["2019-12-05",12.2849,12.4913,12.2755,12.4632,580200.0],["2019-12-06",12.5101,12.7072,12.4726,12.6509,578600.0],["2019-12-09",12.6227,12.7916,12.5946,12.6603,661700.0],["2019-12-10",12.6509,12.7353,12.5664,12.6227,646500.0],["2019-12-11",12.6696,12.7916,12.5758,12.7072,539200.0],["2019-12-12",12.7541,13.1858,12.7541,13.167,605800.0],["2019-12-13",13.1952,13.2046,12.9793,13.0544,772700.0],["2019-12-16",13.1389,13.3829,13.1389,13.2234,683200.0],["2019-12-17",13.2984,13.3454,13.1483,13.289,583600.0],["2019-12-18",13.3547,13.5706,13.2609,13.4955,672300.0],["2019-12-19",13.4674,13.5237,13.3454,13.4298,629700.0],["2019-12-20",13.7114,13.7114,13.2703,13.4298,1771100.0],["2019-12-23",13.3829,13.4767,13.3735,13.4298,404200.0],["2019-12-24",13.4017,13.458,13.3923,13.411,112200.0],["2019-12-26",13.4767,13.6457,13.458,13.6363,749300.0],["2019-12-27",13.702,13.702,13.5706,13.58,408700.0],["2019-12-30",13.5331,13.6081,13.5237,13.5706,344800.0],["2019-12-31",13.5894,13.6175,13.4486,13.6175,327700.0],["2020-01-02",13.7301,13.9085,13.6551,13.8991,775400.0],["2020-01-03",13.7114,13.946,13.7114,13.9085,1037300.0],["2020-01-06",13.8803,13.8803,13.7208,13.8615,475100.0],["2020-01-07",13.8146,14.068,13.7958,14.0117,467700.0],["2020-01-08",14.0117,14.1806,14.0117,14.0492,528100.0],["2020-01-09",14.0774,14.1243,13.3829,13.8991,661900.0],["2020-01-10",13.9366,13.9366,13.7864,13.8146,437000.0],["2020-01-13",13.8052,14.0023,13.7677,13.9835,367300.0],["2020-01-14",13.8897,14.1337,13.8897,14.1243,933800.0],["2020-01-15",14.1525,14.2369,14.0868,14.2088,488100.0],["2020-01-16",14.2932,14.4152,14.1431,14.312,551200.0],["2020-01-17",14.312,14.4152,14.2557,14.2932,725600.0],["2020-01-21",14.1337,14.1525,13.824,13.9272,612200.0],["2020-01-22",13.9178,14.0305,13.8428,13.8803,544900.0],["2020-01-23",13.7489,13.9084,13.7114,13.8052,434800.0],["2020-01-24",13.7864,13.7864,13.458,13.4674,899600.0],["2020-01-27",13.3078,13.4111,13.1858,13.2327,639000.0],["2020-01-28",13.2797,13.336,13.0638,13.0638,826300.0],["2020-01-29",13.0544,13.2046,12.8761,12.9418,583200.0],["2020-01-30",12.9043,13.167,12.7729,13.1483,757100.0],["2020-01-31",13.1201,13.1952,13.0169,13.1107,616100.0],["2020-02-03",13.2046,13.289,13.1107,13.1577,732700.0],["2020-02-04",13.336,13.3454,13.1389,13.2797,531400.0],["2020-02-05",13.4486,13.5987,13.3172,13.5143,790700.0],["2020-02-06",13.6551,13.9084,13.5518,13.8334,1311400.0],["2020-02-07",13.5143,13.6551,13.0263,13.5518,756400.0],["2020-02-10",13.4767,13.5143,13.0826,13.214,947500.0],["2020-02-11",13.3735,13.6081,13.2609,13.5894,453600.0],["2020-02-12",13.6457,13.9554,13.6175,13.8897,572200.0],["2020-02-13",13.8428,13.9178,13.7583,13.8991,488000.0],["2020-02-14",13.8897,14.0961,13.8334,14.0586,440400.0],["2020-02-18",14.0023,14.068,13.946,14.0023,333600.0],["2020-02-19",14.0023,14.2838,13.9741,14.1243,512900.0],["2020-02-20",14.1431,14.1712,13.9084,14.0586,826300.0],["2020-02-21",14.0023,14.0117,13.8428,13.8803,501500.0],["2020-02-24",13.5894,13.6269,13.167,13.167,819500.0],["2020-02-25",13.214,13.2421,12.3881,12.4256,983500.0],["2020-02-26",12.5476,12.5476,11.8156,11.947,723200.0],["2020-02-27",11.6842,11.9564,11.3464,11.5247,1348800.0],["2020-02-28",11.1399,11.8156,11.1399,11.6748,2573700.0],["2020-03-02",11.7218,11.9001,11.3464,11.8813,1875900.0],["2020-03-03",11.7311,12.2004,11.2901,11.3464,1821900.0],["2020-03-04",11.4027,11.4402,11.0648,11.3558,1166600.0],["2020-03-05",11.046,11.0554,10.5674,10.6331,844600.0],["2020-03-06",10.436,10.68,10.2296,10.5674,1633200.0],["2020-03-09",10.0794,10.1826,9.704,9.8448,1615500.0],["2020-03-10",10.1385,10.5175,9.7879,10.4796,1452600.0],["2020-03-11",10.1385,10.2143,9.7027,9.8069,2166400.0],["2020-03-12",9.1815,9.5795,8.8878,8.9257,3021400.0],["2020-03-13",9.3615,10.0627,9.172,10.0532,2137300.0],["2020-03-16",8.992,9.7879,8.7457,9.7406,1339700.0],["2020-03-17",9.6932,10.8871,9.4468,10.1575,2497600.0],["2020-03-18",9.4942,9.5889,8.3193,8.6793,2004400.0],["2020-03-19",8.5372,9.1626,8.3477,8.8309,1015400.0],["2020-03-20",8.7836,8.812,8.1013,8.2529,2137900.0],["2020-03-23",8.2056,8.3572,7.5044,7.7129,2210200.0],["2020-03-24",7.9971,8.2056,7.7697,8.1961,1598500.0],["2020-03-25",8.1013,8.7172,7.6655,8.1582,1540700.0],["2020-03-26",8.2056,8.812,8.2056,8.6793,1214300.0],["2020-03-27",8.3856,8.433,7.9403,7.9782,1206200.0],["2020-03-30",7.9782,8.4519,7.7602,8.3951,1490800.0],["2020-03-31",8.4803,8.8594,8.3193,8.5182,1125600.0],["2020-04-01",8.1487,8.5467,8.0066,8.1392,1020700.0],["2020-04-02",8.0255,8.1487,7.4665,7.7413,1328500.0],["2020-04-03",7.7508,7.8739,7.6276,7.8076,1001100.0],["2020-04-06",8.1203,8.5656,8.1203,8.5088,730300.0],["2020-04-07",8.8878,9.1247,8.4993,8.5277,1012900.0],["2020-04-08",8.613,8.7362,8.3856,8.6604,570600.0],["2020-04-09",8.8404,9.2194,8.7362,9.1815,796600.0],["2020-04-13",9.1531,9.2194,8.8878,9.0773,337700.0],["2020-04-14",9.2384,9.6458,8.9257,9.1626,597900.0],["2020-04-15",8.8404,8.8404,8.4614,8.6414,482400.0],["2020-04-16",8.6604,8.6698,8.1677,8.2435,536200.0],["2020-04-17",8.3951,8.7456,8.3951,8.6888,864400.0],["2020-04-20",8.4803,8.6319,8.3951,8.5467,481600.0],["2020-04-21",8.3382,8.3382,8.1013,8.1677,388300.0],["2020-04-22",8.3193,8.3193,8.1771,8.1961,268600.0],["2020-04-23",8.2435,8.5656,8.1961,8.3572,426300.0],["2020-04-24",8.414,8.6225,8.3666,8.5182,663000.0],["2020-04-27",8.6888,9.2005,8.6888,9.0962,432200.0],["2020-04-28",9.2952,9.5416,9.2194,9.39,559800.0],["2020-04-29",9.6648,10.2427,9.6648,10.2427,1133900.0],["2020-04-30",10.0532,10.0532,9.5889,9.6837,553800.0],["2020-05-01",9.5037,9.551,9.1531,9.191,375400.0],["2020-05-04",9.0962,9.4184,8.9825,9.39,519500.0],["2020-05-05",9.4942,9.75,9.2763,9.2952,742900.0],["2020-05-06",9.3331,9.5795,9.2857,9.4658,597700.0],["2020-05-07",9.39,9.5795,9.2289,9.4089,591800.0],["2020-05-08",9.7216,10.7923,9.7216,10.6597,642800.0],["2020-05-11",10.4607,10.5649,10.2806,10.4038,472100.0],["2020-05-12",10.4417,10.5175,10.2238,10.2333,904700.0],["2020-05-13",10.0438,10.3754,9.9964,10.3564,760600.0],["2020-05-14",10.0911,10.4322,9.769,10.4228,649500.0],["2020-05-15",10.347,10.527,10.2143,10.4322,804500.0],["2020-05-18",10.8871,11.0292,10.6028,10.6881,962100.0],["2020-05-19",10.6597,10.9155,10.5649,10.6881,392300.0],["2020-05-20",10.7639,11.0766,10.7639,11.0387,396900.0],["2020-05-21",10.9913,11.0576,10.7923,10.9439,391000.0],["2020-05-22",10.9723,11.0671,10.925,11.0197,249800.0],["2020-05-26",11.4177,11.484,11.2566,11.3703,299600.0],["2020-05-27",11.5314,11.6546,11.3513,11.6546,415400.0],["2020-05-28",11.6925,11.6925,11.3324,11.3892,575700.0],["2020-05-29",11.3513,11.664,11.3324,11.6167,894200.0],["2020-06-01",11.6261,11.8156,11.5503,11.5977,490100.0],["2020-06-02",11.7398,11.7493,11.5314,11.6735,374600.0],["2020-06-03",11.8441,12.3368,11.7872,12.2894,525800.0],["2020-06-04",12.1852,12.3368,12.0715,12.1662,591100.0],["2020-06-05",12.6968,12.7537,12.3178,12.3557,729600.0],["2020-06-08",12.3083,12.8011,12.3083,12.7158,784900.0],["2020-06-09",12.5737,12.5737,12.1946,12.242,360900.0],["2020-06-10",12.242,12.242,11.7872,11.7872,558400.0],["2020-06-11",11.4461,11.5314,10.8113,10.8397,675400.0],["2020-06-12",11.304,11.3229,10.8871,11.1334,557400.0],["2020-06-15",10.7923,11.2945,10.7355,11.2187,548100.0],["2020-06-16",11.5977,11.664,11.1997,11.484,793100.0],["2020-06-17",11.6451,11.7967,11.4556,11.7304,478700.0],["2020-06-18",11.6735,11.6735,11.2282,11.3513,673200.0],["2020-06-19",11.5314,11.5977,11.1334,11.2566,1747900.0],["2020-06-22",11.2945,11.4366,11.1618,11.3608,277100.0],["2020-06-23",11.5408,11.5882,11.4082,11.4366,301200.0],["2020-06-24",11.1997,11.3419,11.0481,11.0766,423400.0],["2020-06-25",11.0387,11.1997,10.9439,11.1524,570800.0],["2020-06-26",11.1239,11.1239,10.7165,10.9344,857500.0],["2020-06-29",11.0197,11.1429,10.8397,11.1145,221300.0],["2020-06-30",11.086,11.3608,11.0292,11.3229,384300.0],["2020-07-01",11.3229,11.5977,11.0576,11.484,575400.0],["2020-07-02",11.664,11.7304,11.4271,11.465,343200.0],["2020-07-06",11.7114,11.7493,11.4745,11.5693,202100.0],["2020-07-07",11.484,11.5503,11.3798,11.3987,282300.0],["2020-07-08",11.3987,11.3987,11.1334,11.2566,306500.0],["2020-07-09",11.2471,11.2661,10.9913,11.1145,296300.0],["2020-07-10",11.1145,11.3798,11.1145,11.3513,306800.0],["2020-07-13",11.4461,11.5882,11.2661,11.3324,402700.0],["2020-07-14",11.3987,11.7493,11.1997,11.7304,570200.0],["2020-07-15",11.9957,12.0809,11.863,12.0525,487700.0],["2020-07-16",11.9293,12.2136,11.9293,12.1188,234800.0],["2020-07-17",12.1757,12.2136,12.0146,12.1283,238200.0],["2020-07-20",12.0525,12.1473,11.9672,12.062,341700.0],["2020-07-21",12.1188,12.2041,11.9862,12.0904,281700.0],["2020-07-22",12.1567,12.3273,12.0999,12.1757,216400.0],["2020-07-23",12.1662,12.3368,12.043,12.062,315900.0],["2020-07-24",12.0715,12.2136,12.0051,12.043,249900.0],["2020-07-27",12.0241,12.242,12.0146,12.2325,249100.0],["2020-07-28",12.1094,12.1378,12.0051,12.062,551600.0],["2020-07-29",12.1094,12.2894,12.0809,12.1852,635000.0],["2020-07-30",12.0336,12.2799,11.9672,12.242,219600.0],["2020-07-31",12.2894,12.2894,11.9483,12.0904,457300.0],["2020-08-03",12.1188,12.3462,12.0146,12.2989,436000.0],["2020-08-04",12.3178,12.6874,12.2894,12.6779,232700.0],["2020-08-05",12.6874,12.7726,12.5073,12.6116,284600.0],["2020-08-06",12.5357,12.8674,12.5357,12.7916,487900.0],["2020-08-07",12.7726,13.5686,12.4315,13.5686,497100.0],["2020-08-10",13.9097,14.2318,13.7391,14.1655,698200.0],["2020-08-11",14.2697,14.5445,14.1086,14.156,398500.0],["2020-08-12",14.3171,14.6582,14.3171,14.4592,381200.0],["2020-08-13",14.1276,14.6866,14.1276,14.6203,338600.0],["2020-08-14",14.6582,14.734,14.5066,14.6203,284800.0],["2020-08-17",14.5729,14.6487,14.3645,14.3929,218800.0],["2020-08-18",14.336,14.5635,14.2887,14.4877,245700.0],["2020-08-19",14.535,14.6866,14.4308,14.4497,294600.0],["2020-08-20",14.3455,14.5161,14.2508,14.3929,521900.0],["2020-08-21",14.3929,14.3929,13.796,13.8623,744100.0],["2020-08-24",13.9191,14.0802,13.9191,14.0707,745600.0],["2020-08-25",14.2034,14.2034,14.0518,14.175,529600.0],["2020-08-26",14.1276,14.3266,14.1276,14.1939,392800.0],["2020-08-27",14.2413,14.3171,14.0992,14.2318,345800.0],["2020-08-28",14.1655,14.4403,14.1276,14.4403,359300.0],["2020-08-31",14.3739,14.5445,14.2792,14.2792,473800.0],["2020-09-01",14.2223,14.4118,14.1086,14.3076,437300.0],["2020-09-02",14.3739,14.4592,14.2129,14.4024,455700.0],["2020-09-03",14.4403,14.5635,14.2413,14.3645,555900.0],["2020-09-04",14.5066,14.5066,13.8718,14.1465,478800.0],["2020-09-08",14.0707,14.0707,13.8149,13.8433,549800.0],["2020-09-09",13.9855,14.3929,13.8623,14.355,797700.0],["2020-09-10",14.3929,14.4308,14.0328,14.0802,464700.0],["2020-09-11",14.1371,14.3645,14.0802,14.2602,372200.0],["2020-09-14",14.3455,14.5066,14.3076,14.4024,563100.0],["2020-09-15",14.4882,14.555,14.431,14.5264,326800.0],["2020-09-16",14.5931,14.5931,14.2688,14.2879,865800.0],["2020-09-17",14.1639,14.4596,14.0876,14.4596,941400.0],["2020-09-18",14.3547,14.9747,14.2688,14.7648,1984200.0],["2020-09-21",14.4501,14.6981,13.544,13.8015,961700.0],["2020-09-22",13.9255,14.059,13.6966,13.9922,761100.0],["2020-09-23",14.0495,14.1162,13.4295,13.5058,627000.0],["2020-09-24",13.5249,13.563,13.2483,13.3246,499100.0],["2020-09-25",13.2197,13.3723,13.1243,13.3437,366200.0],["2020-09-28",13.6107,13.7729,13.439,13.6203,467200.0],["2020-09-29",13.4295,13.4867,13.0575,13.1338,294500.0],["2020-09-30",13.2101,13.4295,13.0575,13.3341,680500.0],["2020-10-01",13.3246,13.4963,12.924,13.4963,421200.0],["2020-10-02",13.296,13.5821,13.2769,13.5153,351000.0],["2020-10-05",13.5535,13.7252,13.439,13.6584,475700.0],["2020-10-06",13.7156,13.935,13.4772,13.563,586900.0],["2020-10-07",13.6679,13.7538,13.4867,13.5058,352900.0],["2020-10-08",13.6012,13.687,13.3055,13.6775,497800.0],["2020-10-09",13.6679,13.7443,13.4867,13.5058,398000.0],["2020-10-12",13.5821,13.7633,13.42,13.4963,379900.0],["2020-10-13",13.4486,13.6298,13.2197,13.5726,503000.0],["2020-10-14",13.6298,13.8492,13.4295,13.4676,488900.0],["2020-10-15",13.4581,13.4581,13.1052,13.2483,342000.0],["2020-10-16",13.3913,13.4772,13.2483,13.296,285900.0],["2020-10-19",13.3818,13.3818,12.9144,13.048,306800.0],["2020-10-20",13.1624,13.2578,13.0194,13.1624,305400.0],["2020-10-21",13.048,13.2864,13.048,13.2197,226000.0],["2020-10-22",13.2197,13.3437,13.0861,13.2292,253000.0],["2020-10-23",13.2292,13.2864,13.048,13.2674,259300.0],["2020-10-26",13.0575,13.1529,12.7809,12.9621,280800.0],["2020-10-27",12.9431,13.0384,12.7237,12.7332,279900.0],["2020-10-28",12.6188,12.6378,12.2659,12.2849,463200.0],["2020-10-29",12.1991,12.5043,12.0942,12.3612,374300.0],["2020-10-30",12.2659,12.4471,12.1609,12.4185,349600.0],["2020-11-02",12.5043,12.7046,12.3708,12.5806,514300.0],["2020-11-03",12.7141,12.9049,12.676,12.7618,483700.0],["2020-11-04",12.7332,12.9335,12.5711,12.7523,454000.0],["2020-11-05",12.9908,13.3818,12.5902,13.2578,417100.0],["2020-11-06",14.5931,14.9937,14.0876,14.4405,819600.0],["2020-11-09",15.2703,15.69,15.07,15.0986,1319000.0],["2020-11-10",15.2322,15.8045,15.175,15.7186,1066800.0],["2020-11-11",15.6709,16.4626,15.6423,16.4435,688700.0],["2020-11-12",16.2814,16.8727,15.6805,15.8235,510900.0],["2020-11-13",16.0238,16.434,15.8235,16.3863,422500.0],["2020-11-16",16.7964,16.8632,16.5389,16.7869,403600.0],["2020-11-17",16.701,17.1398,16.5675,16.9872,603700.0],["2020-11-18",16.9967,17.2638,16.8059,16.8155,327500.0],["2020-11-19",16.7296,16.949,16.6438,16.8155,393900.0],["2020-11-20",16.825,16.8346,16.5198,16.7487,420900.0],["2020-11-23",16.8632,17.1875,16.825,17.1112,276000.0],["2020-11-24",17.073,17.4831,17.0062,17.3401,418200.0],["2020-11-25",17.2828,17.445,17.0062,17.1779,395800.0],["2020-11-27",17.2065,17.2447,16.949,16.9872,228600.0],["2020-11-30",16.9395,17.2065,16.9109,16.9872,931500.0],["2020-12-01",17.1779,17.4927,17.1302,17.4068,605200.0],["2020-12-02",17.3115,17.6739,17.0921,17.5881,381700.0],["2020-12-03",17.569,17.7693,17.445,17.7121,482500.0],["2020-12-04",17.7311,17.8647,17.5881,17.8074,298900.0],["2020-12-07",17.7216,17.7788,17.5499,17.6167,438600.0],["2020-12-08",17.5022,17.6739,17.4164,17.5881,435800.0],["2020-12-09",17.7216,17.7216,17.3401,17.4355,322100.0],["2020-12-10",17.3401,17.6453,17.2924,17.4068,695800.0],["2020-12-11",17.2638,17.4736,17.0158,17.0349,273400.0],["2020-12-14",17.2065,17.2065,16.7106,16.8155,637500.0],["2020-12-15",16.9395,17.2161,16.9013,17.1875,776600.0],["2020-12-16",17.1493,17.1779,16.7296,16.825,453700.0],["2020-12-17",16.9109,16.949,16.558,16.7773,1806100.0],["2020-12-18",16.6724,16.7392,16.3863,16.4912,2957500.0],["2020-12-21",16.2909,16.7296,16.2623,16.701,1046100.0],["2020-12-22",16.6915,16.8822,16.5293,16.7106,1439500.0],["2020-12-23",16.7392,16.8346,16.6533,16.6915,2605600.0],["2020-12-24",16.8155,16.9586,16.7392,16.8632,1352100.0],["2020-12-28",17.0253,17.3115,16.8918,17.2542,425700.0],["2020-12-29",17.2161,17.2352,16.9872,17.0253,506900.0],["2020-12-30",16.9395,17.2733,16.9395,17.0826,411200.0],["2020-12-31",17.073,17.0921,16.9109,16.949,558800.0],["2021-01-04",17.1302,17.2924,16.7773,17.1302,1033600.0],["2021-01-05",17.1493,17.3496,17.0062,17.2256,615900.0],["2021-01-06",17.3592,18.2367,17.2924,17.941,1161000.0],["2021-01-07",17.8361,18.0173,17.4355,17.4355,723000.0],["2021-01-08",17.5118,17.5499,17.1207,17.321,803300.0],["2021-01-11",17.2161,17.5213,17.1207,17.4259,650500.0],["2021-01-12",17.4068,17.5022,17.1589,17.2352,585400.0],["2021-01-13",17.1589,17.3973,17.0635,17.1302,624800.0],["2021-01-14",17.1684,17.6548,17.1684,17.4831,659500.0],["2021-01-15",17.3592,17.5213,17.1875,17.4736,821200.0],["2021-01-19",17.3305,17.6358,17.3115,17.4831,1248700.0],["2021-01-20",17.5499,17.8361,17.5404,17.7693,954900.0],["2021-01-21",17.7311,18.0554,17.6644,17.8742,585800.0],["2021-01-22",17.7693,17.8265,17.3782,17.3973,1374400.0],["2021-01-25",17.3019,17.6358,17.1493,17.5022,1705400.0],["2021-01-26",17.6548,17.941,17.5881,17.8837,711800.0],["2021-01-27",17.9887,18.5228,17.7693,18.1413,1781100.0],["2021-01-28",18.2366,18.3416,17.8074,18.0268,757300.0],["2021-01-29",18.1413,18.3702,17.8933,18.0077,1205400.0],["2021-02-01",17.7311,18.1317,17.4545,17.9219,721600.0],["2021-02-02",18.0459,18.5037,17.9696,18.3416,557200.0],["2021-02-03",18.332,18.4369,18.1985,18.3702,397900.0],["2021-02-04",18.3511,18.9425,18.3034,18.7135,768100.0],["2021-02-05",19.8295,20.583,19.7627,19.8581,853300.0],["2021-02-08",19.8676,20.459,19.8676,20.4113,715200.0],["2021-02-09",20.583,21.1076,20.5162,20.955,692500.0],["2021-02-10",21.1457,21.9851,20.9836,21.5654,2209100.0],["2021-02-11",21.6226,21.9469,21.47,21.9088,601600.0],["2021-02-12",22.3284,22.7958,22.1377,22.4143,551500.0],["2021-02-16",22.3761,22.4048,22.0614,22.1282,917000.0],["2021-02-17",22.9293,22.9961,21.718,21.842,901300.0],["2021-02-18",21.7657,21.9565,21.4891,21.5463,696200.0],["2021-02-19",21.7276,21.7276,21.2983,21.3746,367700.0],["2021-02-22",21.4605,22.2521,21.3365,22.0423,362000.0],["2021-02-23",21.9088,22.1091,21.6608,22.0137,497600.0],["2021-02-24",21.9755,22.5097,21.8706,22.1663,465800.0],["2021-02-25",22.2712,22.4524,21.5845,21.6036,383000.0],["2021-02-26",21.6226,22.1091,21.4891,21.8611,596200.0],["2021-03-01",22.1377,22.7672,22.0423,22.6337,349200.0],["2021-03-02",22.6241,22.6814,22.0232,22.0328,335600.0],["2021-03-03",22.0805,22.4906,21.966,21.9851,548700.0],["2021-03-04",21.9565,22.2521,21.3556,21.718,345900.0],["2021-03-05",21.8802,22.462,21.47,22.4143,515500.0],["2021-03-08",22.4143,22.6623,21.9183,22.1568,756400.0],["2021-03-09",22.8912,23.3299,22.3094,22.7004,632600.0],["2021-03-10",22.7577,23.6256,22.5955,23.2441,797300.0],["2021-03-11",23.2059,23.4921,23.0247,23.3776,455700.0],["2021-03-12",23.3872,23.8736,23.3872,23.7782,340800.0],["2021-03-15",23.7782,23.7782,23.2536,23.5779,530500.0],["2021-03-16",23.7599,24.3536,23.7599,24.1525,513500.0],["2021-03-17",24.0089,24.0089,23.2523,23.8652,997100.0],["2021-03-18",23.7982,24.5548,23.7407,24.1334,1714200.0],["2021-03-19",24.0663,24.3632,23.7024,24.0663,1856000.0],["2021-03-22",24.1334,24.1717,23.3481,23.6833,602100.0],["2021-03-23",23.3768,23.6258,23.0512,23.147,735500.0],["2021-03-24",23.2332,23.4151,22.6107,22.6873,585100.0],["2021-03-25",22.5245,23.4534,22.3138,23.3864,431500.0],["2021-03-26",23.4151,23.5396,22.6777,22.9937,962800.0],["2021-03-29",23.0033,23.0033,22.2372,22.4,444300.0],["2021-03-30",22.3808,23.0033,22.3808,22.8214,1002700.0],["2021-03-31",22.8884,23.0416,22.4383,22.467,1408800.0],["2021-04-01",22.5915,22.9937,22.1989,22.9842,1084000.0],["2021-04-05",23.0512,23.6354,22.8884,23.4822,594800.0],["2021-04-06",23.5013,23.8844,23.3672,23.5013,624200.0],["2021-04-07",23.3098,23.6737,23.2427,23.3289,370500.0],["2021-04-08",23.3672,23.7024,23.0799,23.6545,824000.0],["2021-04-09",23.6354,23.7216,23.3194,23.5875,295500.0],["2021-04-12",23.5588,23.8652,23.4343,23.7312,537600.0],["2021-04-13",23.7312,23.7312,23.147,23.2332,508900.0],["2021-04-14",23.1661,23.6258,23.0991,23.5396,768400.0],["2021-04-15",23.8173,23.9035,23.463,23.7503,417200.0],["2021-04-16",23.9418,24.0376,23.6833,23.8461,709500.0],["2021-04-19",23.7312,23.8748,23.4917,23.8269,444900.0],["2021-04-20",23.7695,24.1046,23.3385,23.6641,303900.0],["2021-04-21",23.6354,24.3536,23.4534,24.3345,671200.0],["2021-04-22",24.3249,24.4877,23.9323,24.028,559700.0],["2021-04-23",24.0855,24.1525,23.8365,23.8365,261500.0],["2021-04-26",23.9993,23.9993,23.7312,23.7695,305100.0],["2021-04-27",23.712,23.8556,23.4917,23.5588,316400.0],["2021-04-28",23.5396,23.5875,23.0895,23.281,415800.0],["2021-04-29",23.4534,23.5396,23.1757,23.4247,809100.0],["2021-04-30",23.3577,23.5013,23.0512,23.281,602500.0],["2021-05-03",23.3864,23.5205,23.1949,23.3385,404400.0],["2021-05-04",23.1087,23.1949,22.3329,22.5724,368000.0],["2021-05-05",22.8214,23.2332,22.4574,23.0416,516800.0],["2021-05-06",23.1182,23.1374,22.6298,22.9267,345900.0],["2021-05-07",23.5588,24.4781,23.5588,24.2962,626300.0],["2021-05-10",24.2675,24.6984,23.8557,24.1908,367700.0],["2021-05-11",24.0472,24.6026,23.6737,24.5547,598400.0],["2021-05-12",24.3441,24.3728,23.1661,23.214,598300.0],["2021-05-13",23.2619,23.8269,23.0799,23.3289,385400.0],["2021-05-14",23.4055,23.9035,23.396,23.8652,349300.0],["2021-05-17",24.0376,24.3345,23.7886,24.0472,390000.0],["2021-05-18",24.0568,24.21,23.8556,23.8556,438400.0],["2021-05-19",23.7982,23.8078,23.2427,23.5779,739700.0],["2021-05-20",23.6545,24.6601,23.6545,24.6026,545100.0],["2021-05-21",24.5643,24.7942,24.1525,24.1813,612900.0],["2021-05-24",24.3441,24.5931,24.2004,24.5069,362400.0],["2021-05-25",24.6792,24.8421,24.3058,24.3919,520000.0],["2021-05-26",24.6314,24.9187,24.5548,24.6122,625400.0],["2021-05-27",24.6409,25.1006,24.5164,24.8516,927000.0],["2021-05-28",25.0049,25.0049,24.3441,24.6026,605900.0],["2021-06-01",24.4015,24.4686,23.6737,24.0185,692700.0],["2021-06-02",23.9801,23.9801,23.3002,23.5013,477900.0],["2021-06-03",23.4055,23.5013,23.0321,23.4439,255100.0],["2021-06-04",23.6067,23.7599,23.463,23.7312,234900.0],["2021-06-07",23.779,23.8748,23.1566,23.3289,339000.0],["2021-06-08",23.5109,24.277,23.2332,24.21,886100.0],["2021-06-09",24.5164,24.5164,23.961,24.1908,481600.0],["2021-06-10",24.3249,24.4207,24.0376,24.0472,493900.0],["2021-06-11",24.1621,24.4781,24.1334,24.4686,248800.0],["2021-06-14",24.4111,24.4781,23.9801,24.0185,327200.0],["2021-06-15",24.1046,24.21,23.6545,23.6833,224800.0],["2021-06-16",23.6641,23.8652,23.3002,23.5683,495800.0],["2021-06-17",23.4534,23.5875,22.8501,23.1757,462400.0],["2021-06-18",22.9937,23.2427,22.6777,22.8118,907000.0],["2021-06-21",22.8118,23.3289,22.6586,23.2715,538100.0],["2021-06-22",23.1853,23.3289,22.8022,23.1278,435200.0],["2021-06-23",23.1374,23.2332,22.9076,22.965,295300.0],["2021-06-24",23.0704,23.2619,22.9363,23.1374,268100.0],["2021-06-25",23.2044,23.4439,23.0799,23.1661,693800.0],["2021-06-28",23.1949,23.4247,22.9459,23.1565,404500.0],["2021-06-29",23.1182,23.5588,23.0416,23.0704,248100.0],["2021-06-30",23.0129,23.396,22.9459,23.3194,564400.0],["2021-07-01",23.281,23.779,23.281,23.712,476600.0],["2021-07-02",23.7216,23.7216,23.1565,23.4247,620800.0],["2021-07-06",23.4534,23.4534,22.898,23.0704,428800.0],["2021-07-07",23.032,23.1949,22.5341,22.8501,494900.0],["2021-07-08",22.5149,22.8022,22.3234,22.4479,344600.0],["2021-07-09",22.6777,23.2044,22.6203,23.1374,263000.0],["2021-07-12",22.9076,23.4151,22.8309,23.3289,455700.0],["2021-07-13",23.214,23.214,22.8214,22.8501,384400.0],["2021-07-14",22.965,23.1087,22.6298,22.6969,231100.0],["2021-07-15",22.6394,22.9267,22.5628,22.649,390000.0],["2021-07-16",22.7448,22.8309,21.9595,22.0169,224300.0],["2021-07-19",21.72,21.9786,21.5189,21.6913,420200.0],["2021-07-20",21.6722,22.1701,21.3465,22.084,594800.0],["2021-07-21",22.1989,22.5532,22.1414,22.3904,194500.0],["2021-07-22",22.3904,22.4,22.1031,22.2085,290500.0],["2021-07-23",22.3234,22.5724,22.1606,22.5341,245000.0],["2021-07-26",22.5724,23.0895,22.5245,22.6681,404400.0],["2021-07-27",22.5149,22.6681,22.3713,22.5149,338300.0],["2021-07-28",22.7352,22.8405,22.4,22.6011,403800.0],["2021-07-29",22.7064,22.7831,22.4191,22.4383,376800.0],["2021-07-30",22.4,22.6107,22.3808,22.5149,408200.0],["2021-08-02",22.467,22.8022,22.4191,22.649,638300.0],["2021-08-03",22.7064,22.7064,21.8733,22.084,539000.0],["2021-08-04",22.4383,22.7735,22.3425,22.4191,937100.0],["2021-08-05",22.7256,22.8405,22.5819,22.7831,849800.0],["2021-08-06",24.3058,24.6026,22.6107,22.7543,1149800.0],["2021-08-09",22.7831,22.7831,21.9211,22.6203,1261000.0],["2021-08-10",22.5532,22.6394,22.2851,22.4383,411800.0],["2021-08-11",22.3904,22.4096,22.0073,22.3329,335600.0],["2021-08-12",22.3425,22.5149,22.1893,22.2085,526100.0],["2021-08-13",22.1414,22.2563,21.7871,21.8158,642400.0],["2021-08-16",21.8158,22.2659,21.4998,21.9403,608200.0],["2021-08-17",21.6913,21.7871,21.3274,21.3753,538100.0],["2021-08-18",21.3082,21.3753,20.6474,20.6666,409000.0],["2021-08-19",20.4751,20.6666,20.3218,20.3889,373200.0],["2021-08-20",20.3697,20.6379,20.0824,20.5804,315500.0],["2021-08-23",20.6858,20.9539,20.5804,20.8964,552900.0],["2021-08-24",20.9156,21.088,20.8198,20.8677,348100.0],["2021-08-25",20.8677,21.1742,20.6474,21.0592,438200.0],["2021-08-26",21.0018,21.2029,20.8486,21.0209,1024800.0],["2021-08-27",21.0976,21.2795,20.9635,21.222,322400.0],["2021-08-30",21.2125,21.222,20.9922,21.0497,358400.0],["2021-08-31",21.1454,21.337,20.9443,21.0976,464700.0],["2021-09-01",21.2604,21.5668,21.1742,21.4423,428100.0],["2021-09-02",21.4423,21.6434,21.2316,21.3082,493900.0],["2021-09-03",21.2508,21.3082,21.1167,21.1933,476700.0],["2021-09-07",21.1837,21.2795,20.8007,20.8294,400700.0],["2021-09-08",20.7336,20.8102,20.3506,20.7624,562200.0],["2021-09-09",20.8007,20.9731,20.5325,20.6187,702800.0],["2021-09-10",20.7432,20.8869,20.5134,20.5325,550900.0],["2021-09-13",20.7145,20.8198,20.3601,20.5229,538200.0],["2021-09-14",20.6865,20.8212,20.4845,20.5999,766300.0],["2021-09-15",20.5229,20.8212,20.3305,20.7539,696400.0],["2021-09-16",20.6865,21.2831,20.6865,21.1676,521700.0],["2021-09-17",21.1099,21.1772,20.7923,20.9078,1541700.0],["2021-09-20",20.5903,20.5999,20.2343,20.5229,427500.0],["2021-09-21",20.8212,21.2253,20.7346,20.8886,451500.0],["2021-09-22",21.081,21.8604,21.081,21.6775,852100.0],["2021-09-23",22.428,22.938,22.3318,22.8225,1872100.0],["2021-09-24",22.6878,23.3325,22.6589,23.2266,796000.0],["2021-09-27",23.1593,23.2844,22.9187,23.1015,718400.0],["2021-09-28",22.9765,23.1978,22.7744,22.861,664200.0],["2021-09-29",23.0053,23.0246,22.6205,22.6782,591500.0],["2021-09-30",22.8033,22.8033,22.2741,22.3511,642500.0],["2021-10-01",22.4569,22.7744,22.3318,22.6878,493600.0],["2021-10-04",22.659,22.784,22.2741,22.4184,444500.0],["2021-10-05",22.5627,22.9765,22.4954,22.6974,362300.0],["2021-10-06",22.5242,22.7071,22.3029,22.4569,811000.0],["2021-10-07",22.6878,23.0246,22.6878,22.8899,494800.0],["2021-10-08",22.9668,23.3325,22.9284,23.0246,541100.0],["2021-10-11",22.9476,23.2555,22.9091,22.9668,466900.0],["2021-10-12",22.9668,23.3228,22.8514,23.0823,1197800.0],["2021-10-13",23.1689,23.3036,22.9187,22.9476,1381800.0],["2021-10-14",23.1497,23.3036,22.9765,23.2459,449700.0],["2021-10-15",23.3325,23.4383,23.1497,23.2074,812900.0],["2021-10-18",23.1112,23.1304,22.8033,22.9668,757600.0],["2021-10-19",23.0919,23.1881,22.9765,23.0631,525800.0],["2021-10-20",23.1208,23.2747,22.9476,23.2747,727300.0],["2021-10-21",23.2459,23.4287,23.0149,23.1593,398800.0],["2021-10-22",23.1497,23.5153,23.1497,23.4383,448200.0],["2021-10-25",23.5345,23.6981,23.371,23.5249,584100.0],["2021-10-26",23.573,23.573,23.0919,23.0919,500300.0],["2021-10-27",23.0631,23.0631,21.6102,21.6102,1253000.0],["2021-10-28",21.8122,22.226,21.6679,21.9469,1036400.0],["2021-10-29",21.8411,21.9566,21.514,21.7064,944800.0],["2021-11-01",21.8315,22.4954,21.7834,22.4665,1185900.0],["2021-11-02",22.3607,22.4184,22.1394,22.2645,401900.0],["2021-11-03",22.1971,22.3511,21.9181,22.0528,704800.0],["2021-11-04",22.1105,22.5146,21.9854,22.505,943100.0],["2021-11-05",22.6589,23.8135,22.6301,23.3421,690200.0],["2021-11-08",23.6019,23.7462,22.9765,23.0438,876800.0],["2021-11-09",22.9861,23.3132,22.4569,22.8033,1032600.0],["2021-11-10",22.7455,22.938,22.4858,22.6012,1012300.0],["2021-11-11",22.8706,22.9284,22.582,22.6782,648000.0],["2021-11-12",22.8706,23.1881,22.6878,22.8802,423100.0],["2021-11-15",22.938,23.1015,22.4665,22.5242,910900.0],["2021-11-16",22.5242,22.8225,22.3799,22.7744,828800.0],["2021-11-17",22.8225,22.8514,22.2741,22.6205,831200.0],["2021-11-18",22.8514,22.9091,22.2837,22.4761,526900.0],["2021-11-19",22.2067,22.4088,21.4081,21.4755,969500.0],["2021-11-22",21.6872,22.1105,21.2734,21.8122,1092800.0],["2021-11-23",21.8507,22.1971,21.4274,21.5236,631100.0],["2021-11-24",21.437,21.4947,21.158,21.4466,452700.0],["2021-11-26",20.8982,20.9848,20.7058,20.7924,659400.0],["2021-11-29",21.081,21.2157,20.6961,21.0521,1034000.0],["2021-11-30",20.8116,21.1387,20.5903,20.7346,1727600.0],["2021-12-01",21.0714,21.3119,20.3786,20.3979,1335700.0],["2021-12-02",20.9463,21.1195,20.4748,21.0425,996700.0],["2021-12-03",21.081,21.081,20.4267,21.0425,908400.0],["2021-12-06",21.2734,21.3312,20.9848,21.1868,745300.0],["2021-12-07",21.3793,21.6391,21.3408,21.3985,735200.0],["2021-12-08",21.5717,21.7064,21.3504,21.5236,709300.0],["2021-12-09",21.437,21.514,21.0906,21.1195,711600.0],["2021-12-10",21.2061,21.4659,20.6769,20.7539,1547100.0],["2021-12-13",20.7827,20.8693,20.4652,20.648,704000.0],["2021-12-14",20.6384,20.7442,20.2632,20.3113,588900.0],["2021-12-15",20.4075,20.725,20.2439,20.648,1203600.0],["2021-12-16",20.9078,21.1002,20.7924,20.7924,696200.0],["2021-12-17",20.8212,20.9174,20.3882,20.6865,1788300.0],["2021-12-20",20.3016,20.4171,19.9938,20.3113,502200.0],["2021-12-21",20.446,21.1484,20.446,21.1291,558400.0],["2021-12-22",21.0906,21.3793,21.081,21.2446,392000.0],["2021-12-23",21.3793,21.8026,21.2734,21.6968,323300.0],["2021-12-27",21.7064,22.072,21.6968,22.0143,303300.0],["2021-12-28",21.9662,22.2067,21.9373,22.0624,232300.0],["2021-12-29",22.1586,22.1682,21.8796,21.9085,323800.0],["2021-12-30",21.9085,22.1971,21.8315,21.87,241600.0],["2021-12-31",21.9085,21.9951,21.5909,21.6487,306000.0],["2022-01-03",21.793,22.2356,21.793,22.0143,507100.0],["2022-01-04",22.1779,22.3607,21.8507,21.9181,570500.0],["2022-01-05",22.0335,22.226,21.158,21.2061,594800.0],["2022-01-06",20.8501,22.0528,20.8501,21.8988,693000.0],["2022-01-07",21.9277,22.0817,21.8026,21.8315,821500.0],["2022-01-10",21.7738,21.9085,21.2734,21.5813,308800.0],["2022-01-11",21.6968,21.8507,21.514,21.8507,407200.0],["2022-01-12",21.8796,22.0816,21.7353,21.9951,280300.0],["2022-01-13",22.0817,22.4858,21.9951,22.3126,278300.0],["2022-01-14",22.072,22.3318,21.716,22.072,429300.0],["2022-01-18",21.9469,21.9469,21.36,21.5621,410600.0],["2022-01-19",21.7064,21.7641,21.3889,21.4562,298900.0],["2022-01-20",21.4562,21.8411,21.0521,21.081,461100.0],["2022-01-21",20.9463,21.2638,20.7442,20.8405,515200.0],["2022-01-24",20.5807,21.3985,20.3209,21.36,536300.0],["2022-01-25",21.0521,21.158,20.5133,20.9655,490600.0],["2022-01-26",21.1291,21.3985,20.5326,20.7442,452900.0],["2022-01-27",20.5133,20.8116,20.1381,20.2439,1167500.0],["2022-01-28",20.1381,20.9367,20.1188,20.9367,474400.0],["2022-01-31",20.8116,21.4081,20.7731,21.3985,535700.0],["2022-02-01",21.3312,21.6102,21.2542,21.4081,395000.0],["2022-02-02",21.5043,21.6679,21.3215,21.5717,478700.0],["2022-02-03",21.4081,21.8796,21.4081,21.6872,442600.0],["2022-02-04",22.7648,23.2459,21.2542,21.87,1018800.0],["2022-02-07",21.9566,22.3318,21.8604,21.9373,695600.0],["2022-02-08",21.8122,22.5916,21.8122,22.3992,784100.0],["2022-02-09",22.6493,23.0246,22.6493,22.9957,659000.0],["2022-02-10",22.7552,23.1112,22.5435,22.7071,672500.0],["2022-02-11",22.6397,22.7648,22.0528,22.1009,487200.0],["2022-02-14",22.1682,22.226,21.6006,21.7449,1075500.0],["2022-02-15",22.0432,22.6012,21.9662,22.5242,334300.0],["2022-02-16",22.3607,23.0631,22.3029,23.0534,426400.0],["2022-02-17",22.8418,22.8706,22.1009,22.1875,449300.0],["2022-02-18",22.0239,22.0913,21.437,21.5236,555300.0],["2022-02-22",21.4178,21.5332,21.1002,21.1868,437900.0],["2022-02-23",21.3408,21.4081,20.725,20.7924,392400.0],["2022-02-24",20.2247,20.9271,20.0226,20.8693,794600.0],["2022-02-25",20.7731,21.5236,20.7154,21.4947,789000.0],["2022-02-28",21.1291,21.6775,21.1099,21.5813,770500.0],["2022-03-01",21.4081,21.5909,20.5422,20.725,600300.0],["2022-03-02",20.8308,21.8411,20.8308,21.7834,755800.0],["2022-03-03",21.6391,21.8796,20.9655,21.0714,431500.0],["2022-03-04",20.8308,20.8308,20.3209,20.5422,585800.0],["2022-03-07",20.5518,20.5999,19.734,19.7436,735100.0],["2022-03-08",19.8206,20.446,19.5608,19.7821,721000.0],["2022-03-09",20.369,20.9078,20.3401,20.7058,598300.0],["2022-03-10",20.3882,20.648,20.1958,20.5229,415400.0],["2022-03-11",20.8982,21.3696,20.5903,20.5999,568600.0],["2022-03-14",20.725,20.8982,20.5133,20.6673,666800.0],["2022-03-15",20.8993,21.1216,20.5126,20.7253,577300.0],["2022-03-16",20.9186,21.4986,20.8219,21.3633,419700.0],["2022-03-17",21.1603,22.0399,21.1216,21.9916,469400.0],["2022-03-18",21.8756,21.9626,21.6339,21.6823,1597500.0],["2022-03-21",21.7499,22.0206,21.3246,21.5469,427400.0],["2022-03-22",21.6049,21.9239,21.3343,21.7306,318100.0],["2022-03-23",21.6339,21.6339,21.4309,21.5083,446700.0],["2022-03-24",21.5276,22.1173,21.1699,22.0883,573600.0],["2022-03-25",22.1753,22.3783,22.0399,22.1849,395500.0],["2022-03-28",22.1269,22.2043,21.9529,22.0979,240600.0],["2022-03-29",22.3493,22.5909,22.3493,22.4363,447200.0],["2022-03-30",22.3976,22.5523,22.2139,22.2913,266100.0],["2022-03-31",22.1559,22.2526,21.7596,21.7693,551200.0],["2022-04-01",21.8756,22.0206,21.4503,21.5663,316300.0],["2022-04-04",21.5566,21.7403,21.3826,21.7016,325900.0],["2022-04-05",21.6146,21.7596,21.4213,21.6049,328500.0],["2022-04-06",21.4793,21.5373,21.1023,21.3053,475100.0],["2022-04-07",21.2183,21.2666,20.5899,20.9573,265300.0],["2022-04-08",20.9573,21.1409,20.6673,20.9573,394700.0],["2022-04-11",20.9089,21.1603,20.7446,20.7639,481500.0],["2022-04-12",20.9186,21.1603,20.4836,20.6673,587000.0],["2022-04-13",20.6576,21.3536,20.6576,21.3439,694900.0],["2022-04-14",21.3536,21.5469,20.7446,20.7639,493000.0],["2022-04-18",20.7639,21.0056,20.5996,20.7543,348600.0],["2022-04-19",20.7543,21.4406,20.7543,21.3923,378600.0],["2022-04-20",21.5373,21.5759,21.1796,21.4503,852900.0],["2022-04-21",21.6436,21.7113,20.9669,20.9863,319600.0],["2022-04-22",20.8799,20.8896,20.3869,20.4063,399900.0],["2022-04-25",20.3386,20.4449,19.9229,20.4256,492900.0],["2022-04-26",20.2516,20.2903,19.6136,19.6136,355300.0],["2022-04-27",19.6136,19.8939,19.4783,19.7586,608400.0],["2022-04-28",19.8843,20.0003,19.4783,19.7876,759700.0],["2022-04-29",19.6039,19.8553,19.1979,19.2463,882400.0],["2022-05-02",19.3429,19.6329,19.1013,19.6329,736300.0],["2022-05-03",19.7199,19.7586,19.3139,19.5749,565500.0],["2022-05-04",19.5749,20.0873,19.4686,20.0873,630500.0],["2022-05-05",19.8939,19.9133,18.6856,18.9369,766600.0],["2022-05-06",18.4439,18.8596,16.0176,16.3463,1299300.0],["2022-05-09",16.0853,17.1969,16.0853,17.0036,1969700.0],["2022-05-10",17.1873,17.5256,16.8296,17.0326,1267600.0],["2022-05-11",16.9939,17.4289,16.4236,16.4429,777200.0],["2022-05-12",16.4043,17.0229,16.2883,17.0133,1378000.0],["2022-05-13",17.1389,17.5643,16.9939,17.3516,848000.0],["2022-05-16",17.3613,17.4966,17.11,17.255,563100.0],["2022-05-17",17.6803,18.0283,17.6803,18.0089,810000.0],["2022-05-18",17.7576,17.7673,17.1003,17.1486,597700.0],["2022-05-19",17.0326,17.3709,16.9456,17.1873,724000.0],["2022-05-20",17.4386,17.5643,16.9069,17.2936,761900.0],["2022-05-23",17.5546,17.5836,16.9939,17.1776,640700.0],["2022-05-24",16.9456,16.9553,16.1239,16.3076,765400.0],["2022-05-25",16.3076,16.7136,16.3076,16.5783,535500.0],["2022-05-26",16.6749,16.8876,16.5396,16.8199,1189600.0],["2022-05-27",16.8683,17.255,16.8296,17.255,829300.0],["2022-05-31",17.1389,17.1389,16.7426,16.9939,834600.0],["2022-06-01",17.0616,17.2066,16.5589,16.8006,939300.0],["2022-06-02",16.8876,17.4773,16.8586,17.4193,1139900.0],["2022-06-03",17.1969,17.1969,16.7329,16.8876,393000.0],["2022-06-06",17.1003,17.1486,16.8683,17.1003,476400.0],["2022-06-07",16.8779,17.2936,16.7329,17.2453,376900.0],["2022-06-08",17.0809,17.2936,16.8973,16.9263,403700.0],["2022-06-09",16.8006,16.9069,16.5493,16.559,580200.0],["2022-06-10",16.2689,16.3463,16.0853,16.2496,512700.0],["2022-06-13",15.8726,15.9016,15.3023,15.3603,543800.0],["2022-06-14",15.399,15.486,15.08,15.2733,490300.0],["2022-06-15",15.457,15.544,15.0606,15.2733,1207800.0],["2022-06-16",14.993,15.167,14.7223,15.1283,846700.0],["2022-06-17",15.1283,15.515,15.1283,15.2056,2796700.0],["2022-06-21",15.399,15.6116,14.9736,14.9833,911200.0],["2022-06-22",14.8093,14.9833,14.674,14.8673,920800.0],["2022-06-23",14.8866,15.0316,14.7223,15.0026,683400.0],["2022-06-24",15.1573,15.6116,15.1186,15.544,971500.0],["2022-06-27",15.6696,15.7276,15.3796,15.515,1047000.0],["2022-06-28",15.573,15.8823,15.254,15.283,821900.0],["2022-06-29",15.2056,15.254,14.9736,15.1186,713400.0],["2022-06-30",14.993,15.5149,14.8866,15.3603,857700.0],["2022-07-01",15.2443,15.5923,15.2153,15.5633,621900.0],["2022-07-05",15.2346,15.4183,14.9833,15.4183,421900.0],["2022-07-06",15.5053,15.6116,15.1863,15.37,654400.0],["2022-07-07",15.4666,15.6213,15.399,15.5923,474600.0],["2022-07-08",15.5536,15.6696,15.428,15.4956,310300.0],["2022-07-11",15.312,15.3313,15.1186,15.138,375800.0],["2022-07-12",15.1186,15.5536,15.1186,15.3893,410000.0],["2022-07-13",15.1283,15.312,14.848,15.254,632200.0],["2022-07-14",14.993,15.109,14.9156,14.993,385300.0],["2022-07-15",15.2926,15.4956,15.0896,15.486,381600.0],["2022-07-18",15.515,15.6793,15.37,15.4473,880500.0],["2022-07-19",15.5923,16.0273,15.544,15.9983,814800.0],["2022-07-20",16.0273,16.5009,16.008,16.3753,573100.0],["2022-07-21",16.3753,16.5686,16.2013,16.559,606300.0],["2022-07-22",16.4719,16.6363,16.3269,16.5686,319900.0],["2022-07-25",16.5686,16.7909,16.2109,16.5493,622500.0],["2022-07-26",16.3463,16.5783,16.2496,16.3559,600200.0],["2022-07-27",16.4043,16.7039,16.385,16.6459,530400.0],["2022-07-28",16.53,16.704,16.2303,16.6653,601700.0],["2022-07-29",16.6169,16.8586,16.4526,16.7039,520100.0],["2022-08-01",16.6266,16.8876,16.4816,16.7136,320500.0],["2022-08-02",16.4816,16.7619,16.4623,16.6266,415900.0],["2022-08-03",16.6943,17.1583,16.6073,17.1293,482100.0],["2022-08-04",17.0036,17.1486,16.8683,16.9649,583000.0],["2022-08-05",16.7716,16.8973,16.4526,16.6169,713100.0],["2022-08-08",16.6169,17.2066,16.6169,16.9939,730600.0],["2022-08-09",18.5406,19.1109,17.7866,17.9219,915300.0],["2022-08-10",18.1249,18.1539,17.7866,18.0379,478200.0],["2022-08-11",18.1733,18.3569,18.0573,18.2699,463900.0],["2022-08-12",18.3569,18.4633,18.2603,18.4343,438000.0],["2022-08-15",18.4246,18.5019,18.1056,18.1249,372400.0],["2022-08-16",18.1249,18.4633,18.0573,18.2699,596900.0],["2022-08-17",17.9606,18.1539,17.8833,18.0186,473800.0],["2022-08-18",17.9703,18.0669,17.6609,17.9606,484100.0],["2022-08-19",17.9316,17.9316,17.5739,17.6126,394100.0],["2022-08-22",17.5256,17.5256,17.1583,17.1873,350800.0],["2022-08-23",17.1486,17.3806,17.0036,17.0713,395600.0],["2022-08-24",17.1003,17.3226,17.0229,17.2259,391500.0],["2022-08-25",17.2646,17.5256,17.2646,17.5063,309800.0],["2022-08-26",17.5256,17.6996,17.1196,17.1196,459900.0],["2022-08-29",17.0229,17.1969,16.9166,17.0326,352000.0],["2022-08-30",17.0616,17.1196,16.8006,16.8683,433400.0],["2022-08-31",17.0133,17.1293,16.6653,16.6653,591400.0],["2022-09-01",16.5686,16.6943,16.472,16.6943,669700.0],["2022-09-02",16.7909,17.0713,16.6266,16.7233,645900.0],["2022-09-06",16.7233,16.7909,16.1819,16.2303,666300.0],["2022-09-07",16.1046,16.5589,16.095,16.53,794500.0],["2022-09-08",16.3269,16.5976,16.2206,16.4719,831900.0],["2022-09-09",16.5783,17.1486,16.5396,17.1293,575300.0],["2022-09-12",17.3129,17.4773,17.2839,17.3516,507500.0],["2022-09-13",16.885,17.1961,16.6226,16.6323,647200.0],["2022-09-14",16.6031,16.7003,16.3795,16.6517,892400.0],["2022-09-15",16.5739,17.2641,16.5739,16.9628,719300.0],["2022-09-16",16.9045,16.9045,16.224,16.4379,1562500.0],["2022-09-19",16.156,16.5545,16.156,16.4476,564500.0],["2022-09-20",16.2823,16.6031,16.2434,16.3893,769700.0],["2022-09-21",16.5156,16.5642,15.8643,15.8741,494600.0],["2022-09-22",15.8838,15.9324,15.563,15.5824,404200.0],["2022-09-23",15.4852,15.5727,15.0769,15.2325,408800.0],["2022-09-26",15.1742,15.3588,14.9117,14.9214,403600.0],["2022-09-27",15.0964,15.2519,14.7853,14.8436,567800.0],["2022-09-28",14.9117,15.3491,14.8534,15.2422,656200.0],["2022-09-29",15.0381,15.0769,14.7464,14.8923,580900.0],["2022-09-30",14.97,15.2714,14.8436,14.9895,1071100.0],["2022-10-03",15.1839,15.5241,15.0575,15.4561,551800.0],["2022-10-04",15.6019,16.2143,15.6019,16.2143,710800.0],["2022-10-05",15.9518,16.0976,15.8254,15.9713,728800.0],["2022-10-06",15.9518,16.0587,15.7185,15.738,462800.0],["2022-10-07",15.5435,15.6991,15.3102,15.4075,573200.0],["2022-10-10",15.4269,15.5727,15.2616,15.3783,491200.0],["2022-10-11",15.3394,15.6019,15.1061,15.32,864500.0],["2022-10-12",15.3783,15.4658,15.1742,15.4172,1080800.0],["2022-10-13",15.0575,15.8935,14.9409,15.8254,987200.0],["2022-10-14",15.8741,16.0976,15.4852,15.5144,490300.0],["2022-10-17",16.0004,16.7003,15.8254,15.9032,3432100.0],["2022-10-18",16.1948,16.4184,15.7574,16.0101,2008000.0],["2022-10-19",16.0393,16.4281,16.0393,16.2823,1240000.0],["2022-10-20",16.2143,16.5253,16.1462,16.4379,1317900.0],["2022-10-21",16.4379,16.8559,16.2726,16.8559,891600.0],["2022-10-24",16.8559,16.9628,16.3212,16.5351,1689100.0],["2022-10-25",16.5837,16.9531,16.5545,16.885,1662800.0],["2022-10-26",16.885,17.06,16.7003,16.7198,905800.0],["2022-10-27",16.7975,16.9531,16.4379,16.467,830500.0],["2022-10-28",16.6712,16.7198,16.3018,16.6614,1571300.0],["2022-10-31",16.7489,16.7586,16.5253,16.6517,1772900.0],["2022-11-01",16.8656,17.1669,16.6809,16.7392,676400.0],["2022-11-02",16.6226,16.7392,16.1851,16.2532,1192200.0],["2022-11-03",16.0782,16.3893,15.7477,16.2143,1752200.0],["2022-11-04",16.4476,16.4865,15.9032,16.4476,981400.0],["2022-11-07",16.5545,16.6614,16.1754,16.4767,548200.0],["2022-11-08",16.4767,17.0308,16.4281,16.8559,709400.0],["2022-11-09",14.8923,16.1948,14.727,16.0004,3060000.0],["2022-11-10",16.3893,17.1086,16.2337,16.9919,2678200.0],["2022-11-11",17.06,17.789,17.06,17.7793,878100.0],["2022-11-14",17.7307,18.139,17.5849,17.8863,1161500.0],["2022-11-15",17.9932,18.1682,17.6432,17.896,1076700.0],["2022-11-16",17.8085,17.8085,17.5752,17.7016,817900.0],["2022-11-17",17.3905,17.8085,17.2836,17.7988,1093000.0],["2022-11-18",17.9446,17.9543,17.5071,17.6627,1632100.0],["2022-11-21",17.4002,17.5169,17.1572,17.2252,1136700.0],["2022-11-22",17.3322,17.6238,17.2058,17.6238,757600.0],["2022-11-23",17.653,18.139,17.5655,17.964,750100.0],["2022-11-25",17.9349,18.1779,17.8085,18.0612,765900.0],["2022-11-28",17.9446,18.3529,17.8668,17.9446,990500.0],["2022-11-29",18.0418,18.3529,17.896,18.2945,1214500.0],["2022-11-30",18.2945,18.975,18.1973,18.9069,1283300.0],["2022-12-01",18.9847,19.1208,18.7514,18.8875,620500.0],["2022-12-02",18.5959,18.9069,18.5959,18.8875,474800.0],["2022-12-05",18.8583,18.8583,18.4015,18.4306,571900.0],["2022-12-06",18.5084,18.5181,18.1098,18.207,629100.0],["2022-12-07",18.1196,18.1779,17.7988,17.9543,1123700.0],["2022-12-08",18.0224,18.139,17.8279,17.8765,855600.0],["2022-12-09",17.7793,17.9251,17.7307,17.7696,714700.0],["2022-12-12",17.7404,17.8863,17.5266,17.8668,814500.0],["2022-12-13",18.5084,18.625,18.1779,18.4403,1089000.0],["2022-12-14",18.1584,18.6056,18.1293,18.4501,1346900.0],["2022-12-15",18.1098,18.2654,17.4974,17.5363,1492700.0],["2022-12-16",17.4294,17.6821,17.3516,17.5655,1636900.0],["2022-12-19",17.4974,17.6141,17.0892,17.2058,728600.0],["2022-12-20",17.0989,17.303,16.9822,17.2544,918900.0],["2022-12-21",17.4294,17.5849,17.2544,17.4683,994000.0],["2022-12-22",17.2641,17.5849,17.2058,17.5655,660600.0],["2022-12-23",18.0223,18.207,17.6627,18.0418,688500.0],["2022-12-27",18.0126,18.1487,17.8377,18.0418,409200.0],["2022-12-28",18.0321,18.1293,17.6918,17.6918,544500.0],["2022-12-29",17.7599,18.0807,17.7599,17.9446,738200.0],["2022-12-30",17.7793,17.9446,17.7113,17.9251,470700.0],["2023-01-03",18.0515,18.2654,17.8085,17.9737,422300.0],["2023-01-04",18.139,18.732,18.0612,18.7028,709400.0],["2023-01-05",18.5667,18.5667,18.2265,18.3626,603400.0],["2023-01-06",18.5667,18.7222,18.2945,18.6639,370900.0],["2023-01-09",18.7903,18.9944,18.6542,18.732,334500.0],["2023-01-10",18.7514,19.0528,18.5764,19.043,325400.0],["2023-01-11",19.1111,19.1597,18.8195,19.0722,792400.0],["2023-01-12",19.1111,19.2569,18.975,19.1694,986200.0],["2023-01-13",19.0722,19.2958,18.9458,19.2666,959600.0],["2023-01-17",19.3152,19.3541,19.0139,19.0722,544400.0],["2023-01-18",19.15,19.2083,18.6639,18.6931,656700.0],["2023-01-19",18.5667,18.6348,18.3723,18.5278,808200.0],["2023-01-20",18.6056,19.1305,18.4889,19.0916,974100.0],["2023-01-23",19.1208,19.4027,19.0139,19.3735,567700.0],["2023-01-24",19.2861,19.3735,19.1014,19.3541,757000.0],["2023-01-25",20.2095,21.0261,20.1318,20.2776,3090400.0],["2023-01-26",20.3651,20.4914,20.0443,20.4234,883500.0],["2023-01-27",20.3067,20.4137,20.0929,20.1318,1324800.0],["2023-01-30",19.9276,20.0346,19.704,19.7915,1124100.0],["2023-01-31",19.9179,19.9471,19.6943,19.8693,963400.0],["2023-02-01",20.0054,20.3553,19.5582,20.3262,682300.0],["2023-02-02",20.4525,21.2497,20.4525,21.065,629600.0],["2023-02-03",20.7539,20.9969,20.6372,20.8025,836900.0],["2023-02-06",20.6081,20.6081,20.1998,20.3456,783200.0],["2023-02-07",20.2581,20.5886,20.1026,20.5498,820000.0],["2023-02-08",20.4623,20.8122,20.4137,20.5109,755800.0],["2023-02-09",20.6275,20.7636,20.2192,20.2679,613700.0],["2023-02-10",19.1111,19.4999,18.2362,18.2848,1397800.0],["2023-02-13",18.2945,18.6153,18.1293,18.4987,889900.0],["2023-02-14",18.3334,18.5376,18.1293,18.4889,1355900.0],["2023-02-15",18.3626,18.7903,18.3043,18.7806,679300.0],["2023-02-16",18.3723,18.6445,18.2751,18.314,789100.0],["2023-02-17",18.2848,18.5862,18.139,18.5764,629300.0],["2023-02-21",18.3529,18.4598,17.8863,17.896,819800.0],["2023-02-22",17.4877,17.5071,16.9822,17.3516,1591600.0],["2023-02-23",17.3127,17.3711,17.0211,17.2058,1178200.0],["2023-02-24",16.8753,17.1378,16.6906,17.1183,1120900.0],["2023-02-27",17.1378,17.1864,16.9336,16.9628,616500.0],["2023-02-28",16.9239,16.9919,16.7198,16.7781,639400.0],["2023-03-01",16.7392,16.7489,16.5253,16.6226,946200.0],["2023-03-02",16.4767,16.9433,16.4767,16.9045,804700.0],["2023-03-03",17.0308,17.06,16.7878,16.9433,972600.0],["2023-03-06",17.0308,17.06,16.6517,16.71,1126000.0],["2023-03-07",16.7003,17.0405,16.5059,16.5448,989600.0],["2023-03-08",16.5545,16.6226,16.3309,16.4379,1125700.0],["2023-03-09",16.4281,16.4767,15.9615,15.9713,1085000.0],["2023-03-10",15.9421,15.9421,15.4366,15.7282,1107000.0],["2023-03-13",15.5922,15.6019,15.2908,15.32,1170600.0],["2023-03-14",15.6819,15.7406,15.4569,15.7211,1862700.0],["2023-03-15",15.4276,15.7211,15.3982,15.6428,1394900.0],["2023-03-16",15.545,16.0537,15.5156,16.0243,1060600.0],["2023-03-17",15.8385,15.9559,15.6722,15.7113,1157500.0],["2023-03-20",15.7211,15.8874,15.6232,15.8385,570900.0],["2023-03-21",16.0243,16.1319,15.9167,15.9461,1251600.0],["2023-03-22",15.9265,15.995,15.5548,15.5645,827800.0],["2023-03-23",15.7406,16.0341,15.6722,15.9069,1322400.0],["2023-03-24",15.7993,16.0048,15.6428,15.9852,958700.0],["2023-03-27",16.1417,16.308,16.0928,16.22,838500.0],["2023-03-28",16.22,16.3961,16.1026,16.3765,1054000.0],["2023-03-29",16.6113,16.7385,16.4646,16.6896,913800.0],["2023-03-30",16.7776,16.9244,16.6896,16.7189,501900.0],["2023-03-31",16.7776,17.0711,16.7776,17.0515,732400.0],["2023-04-03",16.9831,17.2374,16.9048,17.2178,1379100.0],["2023-04-04",17.2863,17.4624,17.0124,17.0809,1333200.0],["2023-04-05",17.0418,17.1102,16.8559,17.0711,655900.0],["2023-04-06",17.0613,17.1591,16.9146,17.0613,827600.0],["2023-04-10",16.9831,17.1689,16.9831,17.1591,612800.0],["2023-04-11",17.1396,17.4037,17.1396,17.3352,802400.0],["2023-04-12",17.5309,17.5602,17.0711,17.0907,677200.0],["2023-04-13",17.2081,17.4428,17.1689,17.4037,629800.0],["2023-04-14",17.3352,17.5113,17.1004,17.1689,552300.0],["2023-04-17",17.1396,17.3548,16.9733,17.1102,360300.0],["2023-04-18",17.0907,17.2472,17.0026,17.0711,766400.0],["2023-04-19",16.8559,17.2765,16.8461,17.1591,682700.0],["2023-04-20",17.0418,17.257,17.032,17.0711,783300.0],["2023-04-21",17.0907,17.1591,16.9831,17.0613,626000.0],["2023-04-24",17.0222,17.1787,16.895,17.0418,534000.0],["2023-04-25",16.8265,16.895,16.6211,16.7091,879900.0],["2023-04-26",16.6602,16.8461,16.4254,16.4548,612600.0],["2023-04-27",16.582,16.9733,16.4156,16.9733,505800.0],["2023-04-28",16.8657,17.3744,16.8657,17.3646,863200.0],["2023-05-01",17.2765,17.4233,17.12,17.1494,476700.0],["2023-05-02",17.0809,17.0809,16.5037,16.7385,880600.0],["2023-05-03",16.758,17.032,16.758,16.8167,697300.0],["2023-05-04",16.6504,16.7385,16.4156,16.4841,1049700.0],["2023-05-05",16.582,16.9244,16.582,16.8852,700800.0],["2023-05-08",16.9244,16.9831,16.7483,16.9048,369300.0],["2023-05-09",16.8167,16.8265,16.6113,16.7091,625700.0],["2023-05-10",16.9244,16.9244,16.1319,16.4646,911500.0],["2023-05-11",16.3765,16.533,16.1711,16.4646,1275300.0],["2023-05-12",17.5896,18.2744,17.3255,17.8929,1407500.0],["2023-05-15",17.9418,18.5092,17.9418,18.47,905200.0],["2023-05-16",18.2842,18.3037,17.9124,18.069,603300.0],["2023-05-17",18.1374,18.4309,17.9222,18.4114,1030100.0],["2023-05-18",18.4016,18.4896,18.2059,18.4505,476800.0],["2023-05-19",18.4407,18.519,18.2059,18.294,558400.0],["2023-05-22",18.3624,18.3624,18.1179,18.2353,383900.0],["2023-05-23",18.0983,18.2842,18.0494,18.069,585700.0],["2023-05-24",17.9809,18.0298,17.795,17.932,577100.0],["2023-05-25",17.9516,18.1277,17.8342,17.9222,572400.0],["2023-05-26",18.0396,18.2646,17.8929,18.2353,447100.0],["2023-05-30",18.382,18.5581,18.3037,18.5092,739900.0],["2023-05-31",18.4309,18.4309,17.8929,18.0787,1263300.0],["2023-06-01",18.1766,18.4896,18.0005,18.47,917900.0],["2023-06-02",18.5679,18.744,18.3527,18.5972,549700.0],["2023-06-05",18.5972,18.6364,18.3918,18.4114,546900.0],["2023-06-06",18.3624,18.7244,18.3624,18.6951,653300.0],["2023-06-07",18.8222,19.1744,18.6951,19.1255,1182700.0],["2023-06-08",19.0277,19.1059,18.7244,18.9103,1087500.0],["2023-06-09",18.9103,19.0472,18.7635,18.9983,727100.0],["2023-06-12",18.9983,19.0668,18.7635,18.7929,1040800.0],["2023-06-13",18.9298,19.3114,18.8614,19.2233,989300.0],["2023-06-14",19.2625,19.4972,18.969,19.0668,1035000.0],["2023-06-15",19.057,19.3799,18.9983,19.3309,1382500.0],["2023-06-16",19.4581,19.4875,19.2527,19.3701,1497100.0],["2023-06-20",19.3701,19.3701,18.8907,18.9298,991300.0],["2023-06-21",18.8124,19.1157,18.7538,19.0766,608500.0],["2023-06-22",19.0668,19.0668,18.6364,18.6657,444700.0],["2023-06-23",18.4896,18.7048,18.4407,18.5874,916200.0],["2023-06-26",18.5972,18.8124,18.5777,18.7342,422000.0],["2023-06-27",18.7244,19.1842,18.6951,19.057,488500.0],["2023-06-28",19.0375,19.3407,18.9983,19.3212,637200.0],["2023-06-29",19.3114,19.4581,19.2527,19.3114,472600.0],["2023-06-30",19.4875,19.5364,19.2625,19.2918,871200.0],["2023-07-03",19.2135,19.3896,19.1744,19.3407,264100.0],["2023-07-05",19.1842,19.3114,18.9885,19.282,512200.0],["2023-07-06",19.0766,19.2722,18.7831,19.2625,416100.0],["2023-07-07",19.2429,19.6342,19.2233,19.4777,981600.0],["2023-07-10",19.3603,19.5657,19.2429,19.3309,614700.0],["2023-07-11",19.3799,19.644,19.2722,19.644,596300.0],["2023-07-12",19.9179,20.1234,19.8201,19.8886,641000.0],["2023-07-13",19.9766,20.094,19.9081,20.0647,747700.0],["2023-07-14",20.1234,20.1234,19.8005,19.957,523400.0],["2023-07-17",19.9864,20.2407,19.8005,20.1918,742900.0],["2023-07-18",20.231,20.4755,20.1723,20.3581,590200.0],["2023-07-19",20.3484,20.3679,19.9179,19.9473,555200.0],["2023-07-20",19.9962,19.9962,19.5755,19.6733,660700.0],["2023-07-21",19.6831,19.7223,19.4288,19.4483,649600.0],["2023-07-24",19.3994,19.5853,19.0962,19.1451,385700.0],["2023-07-25",19.2038,19.2331,19.0081,19.1059,454800.0],["2023-07-26",19.1744,19.3114,18.9396,19.0472,495600.0],["2023-07-27",19.3212,19.419,19.0668,19.1157,784200.0],["2023-07-28",19.4581,19.4679,19.057,19.2331,583300.0],["2023-07-31",19.2527,19.7223,19.2429,19.6733,1010200.0],["2023-08-01",19.644,19.8299,19.3994,19.6831,858300.0],["2023-08-02",19.6733,19.6733,19.3016,19.6049,987900.0],["2023-08-03",19.5755,19.8103,19.419,19.7027,929000.0],["2023-08-04",19.7125,20.2212,19.6831,19.8592,590000.0],["2023-08-07",19.9668,20.3288,19.9668,20.1918,878300.0],["2023-08-08",20.006,20.3484,20.006,20.3386,912500.0],["2023-08-09",20.2603,20.5147,20.1723,20.3288,1028300.0],["2023-08-10",20.4951,20.5929,20.094,20.2603,1510500.0],["2023-08-11",20.4658,21.2582,20.4658,21.219,1237500.0],["2023-08-14",21.1701,21.6201,21.0527,21.6104,922700.0],["2023-08-15",21.3364,21.3756,20.8571,20.9158,648400.0],["2023-08-16",20.9353,21.493,20.906,21.1212,974600.0],["2023-08-17",21.1701,21.2093,20.7299,20.7299,988900.0],["2023-08-18",20.5734,20.8082,20.5734,20.7299,810200.0],["2023-08-21",20.6712,20.8082,20.3386,20.5832,512700.0],["2023-08-22",20.6614,20.8571,20.5832,20.6712,969800.0],["2023-08-23",20.6712,20.9353,20.6712,20.8668,402800.0],["2023-08-24",20.8864,21.0625,20.6418,20.6516,1016000.0],["2023-08-25",20.6712,20.8571,20.5636,20.7397,865600.0],["2023-08-28",20.906,21.0234,20.8082,20.8571,471800.0],["2023-08-29",20.9158,21.2288,20.8082,21.1701,928500.0],["2023-08-30",21.1212,21.4147,21.1212,21.3853,743000.0],["2023-08-31",21.444,21.6593,21.3756,21.5223,1374000.0],["2023-09-01",21.581,21.5908,21.1799,21.3169,857300.0],["2023-09-05",21.1995,21.2386,20.9451,21.2288,1195500.0],["2023-09-06",21.1799,21.3266,21.1701,21.2875,2102100.0],["2023-09-07",21.2777,21.3266,21.0527,21.0723,1600500.0],["2023-09-08",21.1799,21.3169,21.1506,21.1897,1328600.0],["2023-09-11",21.2484,21.4049,21.1408,21.1897,1410900.0],["2023-09-12",21.1995,21.2978,20.826,21.0914,1477700.0],["2023-09-13",21.1897,21.1897,20.4919,20.541,2009100.0],["2023-09-14",20.7572,20.8359,20.5803,20.8162,1068700.0],["2023-09-15",20.7572,20.8948,20.5312,20.6196,1834800.0],["2023-09-18",20.7278,20.7278,20.2167,20.2757,1174800.0],["2023-09-19",20.3248,20.3641,20.2069,20.2855,735700.0],["2023-09-20",20.3543,20.3936,20.03,20.0496,1081200.0],["2023-09-21",19.9612,20.6295,19.8039,20.3051,1489000.0],["2023-09-22",20.2855,20.3936,19.9415,20.0103,1243900.0],["2023-09-25",19.971,20.1676,19.7842,20.1086,1804400.0],["2023-09-26",19.9022,20.1184,19.9022,20.0005,1436300.0],["2023-09-27",20.1282,20.2167,19.9415,20.0398,1397800.0],["2023-09-28",20.0693,20.4821,20.0398,20.4231,1514300.0],["2023-09-29",20.4722,20.6491,20.4034,20.5115,1316700.0],["2023-10-02",20.4919,20.5803,20.315,20.4427,1739200.0],["2023-10-03",20.3543,20.4821,19.7449,19.7941,1440200.0],["2023-10-04",19.7548,20.2363,19.6663,20.2167,816000.0],["2023-10-05",20.1577,20.3346,20.0005,20.1086,1255700.0],["2023-10-06",20.0398,20.8162,20.0398,20.6196,1276000.0],["2023-10-09",20.5509,20.7671,20.3445,20.6983,1266700.0],["2023-10-10",20.7572,21.2192,20.7081,21.1405,1728700.0],["2023-10-11",21.1405,21.514,21.1405,21.3273,1685300.0],["2023-10-12",21.3371,21.4059,21.0619,21.2487,969800.0],["2023-10-13",21.2487,21.7401,20.9342,21.3568,2688300.0],["2023-10-16",21.4747,22.3298,21.4649,22.2904,1772800.0],["2023-10-17",22.2904,22.6246,22.0054,22.5951,2996300.0],["2023-10-18",22.605,22.772,22.2118,22.2413,1753600.0],["2023-10-19",22.2708,22.2904,21.9071,21.9759,1457400.0],["2023-10-20",21.9759,22.0546,21.3863,21.5828,1049900.0],["2023-10-23",21.5632,21.8678,21.3863,21.514,1488800.0],["2023-10-24",21.5926,22.0153,21.3666,21.8777,1934600.0],["2023-10-25",21.7008,21.7597,20.944,20.9538,1277700.0],["2023-10-26",20.9145,21.0816,20.7966,20.8752,962200.0],["2023-10-27",20.826,20.9538,20.4919,20.5902,601700.0],["2023-10-30",20.8359,21.0128,20.6884,20.9931,1213600.0],["2023-10-31",21.0521,21.229,20.9342,21.0717,1138400.0],["2023-11-01",20.9931,21.17,20.885,21.1209,777000.0],["2023-11-02",21.3961,21.8973,21.0717,21.7204,1151500.0],["2023-11-03",22.0742,22.2905,22.0153,22.2708,1017700.0],["2023-11-06",22.2511,22.3986,22.0251,22.0742,1264100.0],["2023-11-07",21.9366,22.1135,21.632,21.8482,916500.0],["2023-11-08",21.9563,22.1823,21.858,21.917,1748700.0],["2023-11-09",22.0054,22.0742,21.5828,21.7401,1337700.0],["2023-11-10",21.5238,21.8678,20.9931,21.4059,2024800.0],["2023-11-13",21.3666,21.3666,20.826,20.9342,1185900.0],["2023-11-14",21.3273,21.6811,21.229,21.4944,1508400.0],["2023-11-15",21.5238,21.8285,21.3961,21.514,1209500.0],["2023-11-16",21.5435,21.7008,21.3764,21.5926,777000.0],["2023-11-17",21.7106,21.799,21.4452,21.5435,1627800.0],["2023-11-20",21.5435,21.8777,21.4649,21.799,635800.0],["2023-11-21",21.7401,22.0054,21.6123,21.9858,1330900.0],["2023-11-22",22.1234,22.4674,22.1037,22.4477,1028200.0],["2023-11-24",22.5165,22.5951,22.3494,22.546,515000.0],["2023-11-27",22.5165,23.0669,22.3887,23.0669,1784100.0],["2023-11-28",23.1259,23.1259,22.8801,22.8801,992100.0],["2023-11-29",22.9686,23.0177,22.5951,22.9981,1184400.0],["2023-11-30",22.9883,23.0079,22.5165,22.6443,1291900.0],["2023-12-01",22.8015,22.8998,22.6148,22.7524,584500.0],["2023-12-04",22.6639,23.0669,22.5362,22.6836,660500.0],["2023-12-05",22.5165,22.5263,22.1332,22.3298,822300.0],["2023-12-06",22.3396,22.5853,22.3199,22.4477,921500.0],["2023-12-07",22.5362,22.6246,21.8285,22.546,612900.0],["2023-12-08",22.5263,22.7032,22.3199,22.546,855700.0],["2023-12-11",22.5558,22.7819,22.487,22.7032,856400.0],["2023-12-12",22.7131,22.9489,22.4575,22.6443,952900.0],["2023-12-13",22.6148,23.3912,22.5263,23.3716,2103900.0],["2023-12-14",23.5583,24.1676,23.5583,24.0006,1106100.0],["2023-12-15",24.03,24.1775,23.8138,24.1087,1857700.0],["2023-12-18",24.148,24.207,23.9023,24.03,864300.0],["2023-12-19",24.089,24.4723,24.089,24.4232,555600.0],["2023-12-20",24.4428,24.5903,24.0497,24.0497,736000.0],["2023-12-21",24.1775,24.4133,24.089,24.3839,603800.0],["2023-12-22",24.433,24.5903,24.0497,24.5116,442300.0],["2023-12-26",24.6591,24.8949,24.3642,24.8654,510100.0],["2023-12-27",24.8851,25.3274,24.6984,25.1701,853900.0],["2023-12-28",25.2782,25.5239,25.2488,25.3765,535800.0],["2023-12-29",25.2488,25.5534,25.1996,25.2782,859600.0],["2024-01-02",25.2586,25.2586,24.8949,25.1701,672300.0],["2024-01-03",25.0325,25.2979,24.777,25.0424,1067700.0],["2024-01-04",25.1112,25.1603,24.8163,24.9441,953200.0],["2024-01-05",24.9637,25.3863,24.9244,25.1406,1172500.0],["2024-01-08",25.1505,25.3765,24.8753,25.347,1363400.0],["2024-01-09",25.2094,25.2487,24.9244,24.9342,622300.0],["2024-01-10",24.8261,25.0718,24.7967,24.8851,753200.0],["2024-01-11",24.9244,24.9637,24.5608,24.9342,711500.0],["2024-01-12",25.062,25.2193,24.7868,24.9048,476500.0],["2024-01-16",24.6492,24.9048,24.2168,24.374,864200.0],["2024-01-17",24.0988,24.3446,24.0104,24.089,959200.0],["2024-01-18",24.0988,24.2758,23.9023,24.1676,786900.0],["2024-01-19",24.1676,24.5903,24.0792,24.5804,1064200.0],["2024-01-22",24.8261,24.836,24.5804,24.7672,943500.0],["2024-01-23",24.9736,25.1505,24.6394,24.8556,716800.0],["2024-01-24",25.0227,25.2881,25.0227,25.1898,596100.0],["2024-01-25",25.4551,25.5927,25.1898,25.2389,687500.0],["2024-01-26",25.3077,25.4945,25.2979,25.3077,414600.0],["2024-01-29",25.3569,25.7107,25.2094,25.7008,813200.0],["2024-01-30",25.5338,25.6026,25.2193,25.347,870400.0],["2024-01-31",25.3962,25.5534,25.0915,25.1308,985000.0],["2024-02-01",25.0915,25.2782,24.8065,25.2586,799200.0],["2024-02-02",25.1898,25.3175,24.9736,25.2586,906000.0],["2024-02-05",25.0129,25.0227,24.6394,24.7475,721200.0],["2024-02-06",24.8163,25.2684,24.8163,25.2586,683000.0],["2024-02-07",25.2586,25.3765,24.3642,24.8654,1082100.0],["2024-02-08",26.5264,28.4233,26.2905,26.5461,2136100.0],["2024-02-09",26.4773,26.8802,26.4183,26.7426,888700.0],["2024-02-12",27.0473,27.0473,26.7328,26.782,735700.0],["2024-02-13",26.4969,26.5166,26.1824,26.4871,728100.0],["2024-02-14",26.6444,26.8508,26.4969,26.7426,801400.0],["2024-02-15",26.8802,27.3815,26.8213,27.1947,854600.0],["2024-02-16",27.2046,27.293,26.9392,26.9392,487800.0],["2024-02-20",26.8508,27.0571,26.8311,26.9294,591600.0],["2024-02-21",26.7721,26.9097,26.5362,26.7623,599300.0],["2024-02-22",26.9883,27.1849,26.7721,27.1554,531200.0],["2024-02-23",27.2046,27.2242,27.0473,27.1063,584100.0],["2024-02-26",27.1063,27.2635,26.9392,27.0473,518400.0],["2024-02-27",27.1751,27.1947,26.9294,27.0965,346900.0],["2024-02-28",26.9097,27.1161,26.8802,27.008,425200.0],["2024-02-29",27.2537,27.578,27.1358,27.5092,1042600.0],["2024-03-01",27.4208,27.4896,26.8409,26.9294,857900.0],["2024-03-04",26.9982,27.2046,26.379,26.5756,792500.0],["2024-03-05",26.4773,26.5657,26.1431,26.4576,761900.0],["2024-03-06",26.5657,26.664,26.4576,26.6247,512400.0],["2024-03-07",26.7033,26.9589,26.605,26.7426,400100.0],["2024-03-08",26.8311,27.1751,26.8213,26.8802,697900.0],["2024-03-11",26.8802,27.4306,25.7991,26.9392,993800.0],["2024-03-12",27.0181,27.2845,26.6137,26.8997,696200.0],["2024-03-13",26.9491,27.0477,26.7912,26.9293,661200.0],["2024-03-14",26.811,26.9589,26.515,26.663,607500.0],["2024-03-15",26.4657,26.8997,26.0514,26.081,2076800.0],["2024-03-18",26.2092,26.3572,25.8936,26.0021,741100.0],["2024-03-19",26.0613,26.4361,25.9232,26.2783,574300.0],["2024-03-20",26.298,26.5052,26.1994,26.446,588900.0],["2024-03-21",26.6137,26.88,26.5644,26.8504,571100.0],["2024-03-22",26.811,26.811,26.4263,26.4361,827500.0],["2024-03-25",26.4361,26.6433,26.4361,26.5348,577900.0],["2024-03-26",26.6236,26.8208,26.4263,26.5249,572700.0],["2024-03-27",26.7814,26.9787,26.5348,26.7616,544000.0],["2024-03-28",26.8702,27.0477,26.663,26.6926,869600.0],["2024-04-01",26.6433,26.6729,26.1599,26.3178,604900.0],["2024-04-02",26.1797,26.2684,25.9232,25.9725,559000.0],["2024-04-03",25.8344,26.2093,25.7456,26.1698,786300.0],["2024-04-04",26.446,26.6235,25.9824,26.0218,775600.0],["2024-04-05",26.0317,26.2783,25.9824,26.1007,584800.0],["2024-04-08",26.2388,26.3671,26.1303,26.1599,937600.0],["2024-04-09",26.3375,26.446,25.8837,25.9824,848200.0],["2024-04-10",25.5681,25.8541,25.2031,25.282,777000.0],["2024-04-11",25.5286,25.5286,25.2327,25.3708,872800.0],["2024-04-12",25.1341,25.2623,24.7296,24.7691,757500.0],["2024-04-15",25.0058,25.1439,24.6112,24.6606,685800.0],["2024-04-16",24.5027,24.6507,24.3351,24.483,531200.0],["2024-04-17",24.6606,24.7493,24.5817,24.6112,969800.0],["2024-04-18",24.5915,25.0255,24.414,24.4731,659100.0],["2024-04-19",24.5817,24.6704,24.3844,24.4436,490400.0],["2024-04-22",24.5915,24.9565,24.5225,24.848,531900.0],["2024-04-23",24.917,25.1636,24.9072,25.0847,552800.0],["2024-04-24",25.065,25.1932,24.9072,24.9861,629100.0],["2024-04-25",24.7592,24.9269,24.3844,24.6014,611500.0],["2024-04-26",24.5323,24.7099,24.3548,24.6211,485800.0],["2024-04-29",24.7,24.9664,24.6211,24.6507,704400.0],["2024-04-30",24.5323,24.631,24.0293,24.2068,888800.0],["2024-05-01",24.2857,24.5323,24.0983,24.2068,988500.0],["2024-05-02",24.3646,24.5323,24.1575,24.4436,755900.0],["2024-05-03",24.5817,24.9861,24.5817,24.917,535000.0],["2024-05-06",25.0058,25.2524,24.6902,25.0255,969900.0],["2024-05-07",25.3017,25.3215,24.8085,24.9072,852100.0],["2024-05-08",24.6408,24.7888,24.4534,24.5915,1069400.0],["2024-05-09",24.483,25.4497,23.6643,25.282,1344100.0],["2024-05-10",25.282,25.5681,25.1636,25.5089,1098300.0],["2024-05-13",25.647,26.0317,25.5681,25.9331,1021500.0],["2024-05-14",25.9824,26.1303,25.8443,26.0416,742600.0],["2024-05-15",26.2586,26.5052,26.1303,26.4263,752500.0],["2024-05-16",26.446,26.9688,26.446,26.7518,708700.0],["2024-05-17",26.7123,26.7912,26.5644,26.7123,321200.0],["2024-05-20",26.7123,26.8702,26.6433,26.8603,458800.0],["2024-05-21",26.7123,26.8307,26.594,26.7222,443300.0],["2024-05-22",26.7222,26.7715,26.3572,26.3671,565600.0],["2024-05-23",27.097,27.097,26.2586,26.3276,638600.0],["2024-05-24",26.4854,27.1759,26.298,27.1464,483500.0],["2024-05-28",27.2055,27.2943,26.9688,27.1168,565300.0],["2024-05-29",26.7321,27.1365,26.7321,27.0378,377200.0],["2024-05-30",27.1365,27.3436,26.9293,27.3042,470400.0],["2024-05-31",27.314,27.5212,27.1957,27.5015,840200.0],["2024-06-03",27.6692,27.7678,27.4028,27.6593,476700.0],["2024-06-04",27.5705,27.7579,26.4065,27.3831,926000.0],["2024-06-05",27.4719,28.1131,27.3634,28.1131,675500.0],["2024-06-06",27.9947,28.1328,27.8467,27.9256,696300.0],["2024-06-07",27.8073,27.8073,27.3535,27.4127,459600.0],["2024-06-10",27.3042,27.462,27.2154,27.4521,375500.0],["2024-06-11",27.2746,27.6198,27.2746,27.5113,553600.0],["2024-06-12",27.9552,28.0341,27.6297,27.7678,382100.0],["2024-06-13",27.6396,27.6396,27.2253,27.4028,299900.0],["2024-06-14",27.2351,27.3831,27.0083,27.2943,367600.0],["2024-06-17",27.2253,27.2746,26.9491,27.0773,663300.0],["2024-06-18",27.028,27.3831,26.9688,27.2746,682700.0],["2024-06-20",27.2351,27.4521,27.0378,27.1365,567100.0],["2024-06-21",27.1759,27.8763,26.8504,27.827,5154800.0],["2024-06-24",27.7481,28.0243,27.6198,27.9256,1437900.0],["2024-06-25",27.9848,28.3399,27.827,28.3202,846900.0],["2024-06-26",28.2906,28.3991,28.1328,28.3301,694800.0],["2024-06-27",28.3794,28.3991,28.113,28.2413,986800.0],["2024-06-28",28.1722,28.4583,27.9158,28.0045,1604200.0],["2024-07-01",28.0341,28.3301,27.7678,27.7678,430200.0],["2024-07-02",27.8862,28.0736,27.6494,28.0341,562500.0],["2024-07-03",28.0736,28.2906,28.0736,28.1229,265000.0],["2024-07-05",28.0539,28.1032,27.8763,27.9454,533500.0],["2024-07-08",28.2216,28.2216,27.679,27.7185,415000.0],["2024-07-09",27.7185,28.3399,27.2154,28.1722,805800.0],["2024-07-10",28.3005,28.3597,28.113,28.2413,647900.0],["2024-07-11",28.3892,28.478,28.2413,28.2511,659300.0],["2024-07-12",28.3695,28.5076,27.9552,27.9848,2054700.0],["2024-07-15",28.0539,28.1525,27.7974,27.9552,904400.0],["2024-07-16",28.1229,28.9712,28.0637,28.8923,1102000.0],["2024-07-17",28.8035,28.9515,28.409,28.478,1073700.0],["2024-07-18",28.3597,28.5964,28.192,28.2807,425700.0],["2024-07-19",28.3794,28.3794,27.7579,27.8073,529500.0],["2024-07-22",27.896,28.3794,27.7579,28.2511,657500.0],["2024-07-23",28.2413,28.7148,28.113,28.6654,399400.0],["2024-07-24",28.6359,28.6359,27.8171,27.827,442800.0],["2024-07-25",27.9454,28.1624,27.6297,27.6297,475500.0],["2024-07-26",27.7382,28.1229,27.7382,27.9749,592000.0],["2024-07-29",28.1624,28.2906,28.044,28.1722,400000.0],["2024-07-30",28.3301,28.3498,27.8171,27.9749,556200.0],["2024-07-31",28.3005,28.3005,28.0341,28.1032,634400.0],["2024-08-01",28.5372,28.5372,27.4817,27.61,733200.0],["2024-08-02",27.2154,27.2154,26.4854,26.7715,755800.0],["2024-08-05",26.298,26.298,25.6864,25.9725,901800.0],["2024-08-06",26.0218,26.7025,26.0218,26.5446,577800.0],["2024-08-07",26.8208,26.9787,26.4953,26.6137,571500.0],["2024-08-08",26.6433,27.462,26.4361,27.3831,920100.0],["2024-08-09",28.0637,28.5569,27.5015,28.3597,720500.0],["2024-08-12",28.2906,28.6556,27.6593,27.7185,506700.0],["2024-08-13",27.896,28.261,27.7185,28.1328,352000.0],["2024-08-14",28.1525,28.2216,27.6001,27.9454,491500.0],["2024-08-15",28.3103,28.3103,27.9454,28.1328,695900.0],["2024-08-16",28.2511,28.2709,28.0144,28.0637,650300.0],["2024-08-19",28.1229,28.5076,28.044,28.5076,456400.0],["2024-08-20",28.3498,28.626,27.9552,28.1229,445600.0],["2024-08-21",28.1624,28.4682,28.0835,28.4484,366200.0],["2024-08-22",28.6161,28.6161,28.3695,28.5076,287000.0],["2024-08-23",28.7838,28.9515,28.626,28.8035,375100.0],["2024-08-26",28.8726,29.1882,28.6753,28.7049,458300.0],["2024-08-27",28.7148,28.8233,28.4682,28.6457,476200.0],["2024-08-28",28.7148,28.9022,28.6556,28.7641,393800.0],["2024-08-29",28.9121,28.991,28.4583,28.5471,663100.0],["2024-08-30",28.5569,29.06,28.5569,29.0304,492200.0],["2024-09-03",28.7542,28.8529,27.4916,27.6001,810700.0],["2024-09-04",27.5212,28.2709,27.5212,27.8467,518300.0],["2024-09-05",27.975,27.975,27.3732,27.6692,632700.0],["2024-09-06",27.6692,27.9256,27.1759,27.2746,1300200.0],["2024-09-09",27.3436,27.5113,27.245,27.2647,783300.0],["2024-09-10",27.3732,27.5113,26.8406,27.097,1438000.0],["2024-09-11",27.0376,27.1762,26.5426,26.7802,849100.0],["2024-09-12",26.9386,27.0079,26.6119,26.899,1120500.0],["2024-09-13",27.1267,27.196,26.9881,27.1069,804500.0],["2024-09-16",27.0772,27.1564,26.8396,27.0772,693200.0],["2024-09-17",27.1168,27.6019,27.1168,27.3742,712700.0],["2024-09-18",27.4633,27.9386,27.3643,27.5029,712100.0],["2024-09-19",28.0673,28.0673,27.592,27.6019,611300.0],["2024-09-20",27.6217,27.6217,27.0871,27.4039,2254800.0],["2024-09-23",27.4039,27.6316,27.3148,27.5524,483600.0],["2024-09-24",27.5623,27.8297,27.5425,27.8198,398600.0],["2024-09-25",27.9089,27.9089,27.2752,27.3544,617100.0],["2024-09-26",27.5227,27.6217,27.394,27.4732,617700.0],["2024-09-27",27.6614,27.8891,27.5623,27.592,591200.0],["2024-09-30",27.6019,27.7505,27.3346,27.6713,821400.0],["2024-10-01",27.7406,27.8297,27.2257,27.493,478100.0],["2024-10-02",27.3643,27.5425,27.2455,27.2752,388200.0],["2024-10-03",27.0772,27.2257,26.9683,27.0871,534000.0],["2024-10-04",27.4039,27.5326,27.0871,27.2356,366800.0],["2024-10-07",27.0277,27.2752,27.0277,27.1168,403300.0],["2024-10-08",27.1663,27.2059,26.6911,26.9287,860900.0],["2024-10-09",26.9584,27.5128,26.9188,27.4039,606800.0],["2024-10-10",27.1861,27.4138,26.7109,26.7604,741000.0],["2024-10-11",26.8495,27.2653,26.8495,27.1267,573900.0],["2024-10-14",27.1564,27.2554,26.9188,27.2059,413000.0],["2024-10-15",27.3742,27.9089,27.2554,27.6416,965200.0],["2024-10-16",27.6713,27.7406,27.5029,27.592,477100.0],["2024-10-17",27.7802,27.7802,27.493,27.6614,421500.0],["2024-10-18",27.7703,27.7703,27.5425,27.6217,490100.0],["2024-10-21",27.5821,27.9188,27.5722,27.6514,462100.0],["2024-10-22",27.7703,27.7703,27.3841,27.5722,986400.0],["2024-10-23",27.5425,27.6316,27.2158,27.3742,636100.0],["2024-10-24",27.3742,27.5227,27.2752,27.4237,484800.0],["2024-10-25",27.5722,27.6911,27.4237,27.4732,407500.0],["2024-10-28",27.7406,28.0574,27.5524,27.9584,414400.0],["2024-10-29",27.9881,28.9088,27.9188,28.8593,722000.0],["2024-10-30",28.889,29.3147,28.8296,28.8593,582200.0],["2024-10-31",28.7504,28.9385,28.6217,28.7504,886800.0],["2024-11-01",28.7999,28.889,28.5722,28.79,422400.0],["2024-11-04",28.9484,29.2553,28.8494,28.9979,443400.0],["2024-11-05",29.0276,29.5622,28.9682,29.4929,452200.0],["2024-11-06",30.6413,30.7403,30.3443,30.671,632600.0],["2024-11-07",30.77,31.0769,30.6611,31.0076,706200.0],["2024-11-08",30.9284,32.4234,30.6908,31.8987,1326000.0],["2024-11-11",31.968,32.3145,31.4235,31.5027,1052100.0],["2024-11-12",31.7106,32.0571,31.6314,31.8987,921800.0],["2024-11-13",32.067,32.067,31.3343,31.374,840900.0],["2024-11-14",31.1858,31.572,31.1066,31.5126,744100.0],["2024-11-15",31.6017,32.1264,31.3343,31.374,1106100.0],["2024-11-18",31.2947,31.6116,31.0967,31.1363,809900.0],["2024-11-19",30.7502,31.5027,30.4433,31.4631,784800.0],["2024-11-20",31.4235,31.7007,31.0571,31.374,1565200.0],["2024-11-21",31.3838,31.9779,31.0175,31.7898,1170200.0],["2024-11-22",31.7799,32.1264,31.6611,31.7403,1301800.0],["2024-11-25",31.9482,32.0868,31.6908,31.7997,1188000.0],["2024-11-26",31.8888,31.8888,31.5423,31.6908,672000.0],["2024-11-27",31.7007,31.8591,31.3641,31.4037,534900.0],["2024-11-29",31.5522,31.9185,31.473,31.77,432500.0],["2024-12-02",31.6611,31.9581,31.5324,31.9185,887900.0],["2024-12-03",31.9185,32.5422,31.8492,32.463,723400.0],["2024-12-04",32.364,32.4828,32.0571,32.1561,1486800.0],["2024-12-05",32.1264,32.4135,32.0472,32.0868,587400.0],["2024-12-06",32.1066,32.1066,31.6116,31.9779,429000.0],["2024-12-09",32.0175,32.265,31.9779,32.0472,573100.0],["2024-12-10",31.5621,32.1561,31.1858,31.869,624500.0],["2024-12-11",32.0571,32.2056,31.671,31.8195,732200.0],["2024-12-12",31.7799,32.0076,31.5225,31.5324,561900.0],["2024-12-13",31.2749,31.5126,31.0769,31.1165,396100.0],["2024-12-16",31.1759,31.4433,31.0175,31.0373,565000.0],["2024-12-17",31.0274,31.1957,30.7304,30.7997,600300.0],["2024-12-18",30.9086,31.2551,30.275,30.3047,643100.0],["2024-12-19",30.4037,30.8096,30.1265,30.1562,678000.0],["2024-12-20",30.2057,30.5126,30.0077,30.3938,1529200.0],["2024-12-23",30.3839,30.7205,30.3839,30.7106,598700.0],["2024-12-24",30.8393,30.9977,30.7205,30.9878,429800.0],["2024-12-26",30.8492,30.8492,30.6413,30.7898,348600.0],["2024-12-27",30.6314,30.7601,30.2849,30.473,468700.0],["2024-12-30",30.3542,30.3641,29.7305,30.0275,452500.0],["2024-12-31",30.1067,30.374,30.0176,30.1265,424300.0],["2025-01-02",30.3542,30.4235,29.9879,30.0671,386900.0],["2025-01-03",30.2255,30.2255,29.7107,30.1958,387000.0],["2025-01-06",29.978,30.4829,29.879,29.9681,588700.0],["2025-01-07",30.0176,30.3839,29.5325,30.1562,635600.0],["2025-01-08",30.176,30.6908,29.7008,30.1166,478800.0],["2025-01-10",29.8691,30.176,29.5919,29.5919,575000.0],["2025-01-13",29.483,29.9879,29.4038,29.9483,801800.0],["2025-01-14",30.1067,30.3245,29.8988,30.1067,503400.0],["2025-01-15",30.5225,30.5522,30.0374,30.1859,612700.0],["2025-01-16",30.2948,30.4928,30.0374,30.0968,380200.0],["2025-01-17",30.4334,30.4334,30.0572,30.0968,387400.0],["2025-01-21",30.1958,30.6809,30.1463,30.6314,484500.0],["2025-01-22",30.7403,30.9581,30.5621,30.8096,772700.0],["2025-01-23",30.8393,31.067,30.6908,31.0175,666700.0],["2025-01-24",30.9482,31.473,30.9482,31.265,472700.0],["2025-01-27",31.0769,31.5918,30.6413,31.4631,716200.0],["2025-01-28",31.4532,31.6512,31.2353,31.3343,667300.0],["2025-01-29",31.265,31.6611,31.1957,31.374,427700.0],["2025-01-30",31.7799,32.0472,31.1363,31.2848,743900.0],["2025-01-31",31.3641,31.4829,31.2452,31.3343,524800.0],["2025-02-03",30.9878,31.6314,30.8096,31.6314,674800.0],["2025-02-04",31.8195,32.6709,31.7898,32.5323,1580700.0],["2025-02-05",32.5719,32.9679,32.3442,32.9085,1488600.0],["2025-02-06",34.6212,34.6212,31.9284,32.6313,2404300.0],["2025-02-07",33.5124,33.7005,33.0174,33.5817,2476300.0],["2025-02-10",33.8391,34.2153,33.5817,33.7401,1467900.0],["2025-02-11",33.4629,34.0173,33.4332,33.8292,907900.0],["2025-02-12",33.4926,33.7401,33.2352,33.6906,768800.0],["2025-02-13",33.6609,33.9876,33.5619,33.9579,553000.0],["2025-02-14",34.1856,34.5816,33.9282,34.5123,721100.0],["2025-02-18",34.6311,34.6608,34.2549,34.6509,628900.0],["2025-02-19",34.5618,34.8984,34.245,34.6113,874300.0],["2025-02-20",34.3341,34.5618,31.869,32.6115,2043200.0],["2025-02-21",32.7501,32.7501,31.869,31.9779,785700.0],["2025-02-24",32.2551,32.3343,31.9185,31.9977,864400.0],["2025-02-25",32.2254,32.3343,31.7106,31.7502,986800.0],["2025-02-26",31.6611,31.9284,31.3541,31.4631,390700.0],["2025-02-27",31.5522,31.9185,31.4334,31.572,404400.0],["2025-02-28",31.5522,31.9779,31.3442,31.9581,565900.0],["2025-03-03",31.9779,32.3145,31.5324,31.7205,479800.0],["2025-03-04",31.7502,31.7799,31.0274,31.374,799400.0],["2025-03-05",31.2452,31.6611,31.1363,31.5423,571800.0],["2025-03-06",31.3937,31.7205,31.2452,31.5621,439600.0],["2025-03-07",31.3244,31.7799,30.9482,31.5027,599800.0],["2025-03-10",31.166,31.4532,30.7106,30.7898,722400.0],["2025-03-11",30.7007,30.8888,30.2948,30.4532,707500.0],["2025-03-12",30.7115,31.1882,30.4135,30.5029,645200.0],["2025-03-13",30.4234,30.5426,29.8573,29.897,514100.0],["2025-03-14",30.046,30.8406,30.046,30.7711,551700.0],["2025-03-17",30.5029,30.9697,30.5029,30.8207,444100.0],["2025-03-18",30.8605,30.8605,30.2546,30.5128,391600.0],["2025-03-19",30.5128,31.2876,30.5128,31.0392,536300.0],["2025-03-20",30.8903,31.0889,30.5724,30.8406,549300.0],["2025-03-21",30.5823,30.9201,30.3241,30.5625,1882600.0],["2025-03-24",30.9201,30.9201,30.185,30.5426,857300.0],["2025-03-25",30.4632,30.7611,30.3638,30.6717,816600.0],["2025-03-26",30.5923,30.9697,30.5426,30.5625,1181000.0],["2025-03-27",30.5724,30.5724,30.0162,30.0559,723900.0],["2025-03-28",30.1453,30.1453,29.3209,29.46,786000.0],["2025-03-31",29.599,30.334,29.4401,30.1652,5488700.0],["2025-04-01",29.9268,30.6221,29.6785,30.0758,919000.0],["2025-04-02",30.3539,30.4334,29.9169,30.344,846900.0],["2025-04-03",29.5096,30.0659,29.2017,29.2315,906200.0],["2025-04-04",28.0694,28.4369,27.4139,27.5132,1060300.0],["2025-04-07",26.3213,28.278,26.073,27.2251,1452000.0],["2025-04-08",28.1191,28.3773,27.0066,27.3543,1222400.0],["2025-04-09",26.9073,30.1453,26.9073,29.9963,1149500.0],["2025-04-10",29.5593,30.0758,28.3674,29.3805,870600.0],["2025-04-11",29.6189,30.1453,29.2017,30.0361,852200.0],["2025-04-14",30.1453,30.3936,29.8672,30.2248,388700.0],["2025-04-15",30.4135,30.5823,30.2049,30.3142,412500.0],["2025-04-16",29.9665,30.2248,29.2514,29.5494,423200.0],["2025-04-17",30.0857,30.0857,29.6189,29.7977,504200.0],["2025-04-21",29.5394,29.6388,28.9137,29.2514,257200.0],["2025-04-22",29.6884,30.1254,29.4699,30.0857,810600.0],["2025-04-23",30.6121,31.3968,30.3142,30.4731,768200.0],["2025-04-24",30.5724,30.8605,30.1453,30.7909,278000.0],["2025-04-25",30.7214,31.0293,30.6022,31.0194,289900.0],["2025-04-28",31.0492,31.1485,30.7611,31.0094,252500.0],["2025-04-29",31.0293,31.2081,30.8505,31.1088,331700.0],["2025-04-30",30.8307,31.2975,30.5526,31.2081,645800.0],["2025-05-01",31.0293,31.2876,30.9002,31.0591,414000.0],["2025-05-02",31.4862,31.7743,30.334,31.6849,296100.0],["2025-05-05",31.516,32.0424,31.3372,31.8636,391900.0],["2025-05-06",31.8636,31.963,31.7047,31.8239,405000.0],["2025-05-07",32.0921,32.5192,32.0424,32.4397,1254800.0],["2025-05-08",32.7079,32.8271,32.2709,32.2808,675200.0],["2025-05-09",32.996,33.1449,32.1517,32.3503,567700.0],["2025-05-12",32.996,33.0953,32.4199,32.7278,799500.0],["2025-05-13",32.8172,33.0854,32.5788,32.6285,608100.0],["2025-05-14",32.4,32.7576,32.4,32.6781,745100.0],["2025-05-15",32.7278,32.9562,32.5093,32.5589,528500.0],["2025-05-16",32.6682,32.7377,32.251,32.7079,570100.0],["2025-05-19",32.6384,32.6781,32.2808,32.5093,607000.0],["2025-05-20",32.3205,32.6285,32.3205,32.5589,550600.0],["2025-05-21",32.3702,32.5291,32.0623,32.1318,424900.0],["2025-05-22",32.0424,32.0623,31.7345,31.7643,508600.0],["2025-05-23",31.5657,32.3404,31.4961,32.251,516100.0],["2025-05-27",32.0524,32.4695,32.0424,32.3404,750800.0],["2025-05-28",32.3106,32.837,32.3106,32.6781,383900.0],["2025-05-29",32.7278,32.8072,32.2907,32.6781,507000.0],["2025-05-30",32.6781,32.7079,32.2808,32.4993,730100.0],["2025-06-02",32.1318,32.3404,31.8736,32.2609,839200.0],["2025-06-03",32.3205,32.3603,32.0226,32.1219,779300.0],["2025-06-04",32.0623,32.0921,31.8438,31.9431,449700.0],["2025-06-05",32.0822,32.1418,31.8339,31.9729,426000.0],["2025-06-06",32.0623,32.1418,31.5359,31.6352,747600.0],["2025-06-09",31.6352,31.7643,31.3472,31.6054,619300.0],["2025-06-10",31.6849,31.9332,31.4763,31.8041,601200.0],["2025-06-11",31.8041,31.8835,31.4961,31.6153,500400.0],["2025-06-12",31.6054,31.7643,31.3968,31.4564,507700.0],["2025-06-13",31.3571,31.3571,30.9896,31.1386,789400.0],["2025-06-16",31.4663,32.0722,31.3968,32.0623,777500.0],["2025-06-17",31.963,32.0325,31.516,31.6253,740600.0],["2025-06-18",31.6749,32.2709,31.6253,32.0921,715500.0],["2025-06-20",32.549,32.7874,32.0524,32.3801,3849800.0],["2025-06-23",32.3702,32.9562,32.261,32.9562,886700.0],["2025-06-24",33.2443,33.4429,33.0158,33.3734,732400.0],["2025-06-25",33.4032,33.6118,33.284,33.4926,555500.0],["2025-06-26",33.4827,33.8005,33.3535,33.731,477600.0],["2025-06-27",33.8204,33.8303,33.4032,33.6416,782500.0],["2025-06-30",33.6912,34.1879,33.6912,34.0786,666100.0],["2025-07-01",34.0786,34.3269,33.9991,34.1779,521900.0],["2025-07-02",34.1283,34.1581,33.9197,34.1283,491300.0],["2025-07-03",34.2276,34.3071,33.9495,34.1581,509800.0],["2025-07-07",33.9694,34.1879,33.6813,33.6912,725100.0],["2025-07-08",33.6912,33.9495,33.6416,33.7906,518300.0],["2025-07-09",33.8104,33.9594,33.731,33.8402,367700.0],["2025-07-10",33.8601,34.2773,33.8204,34.2177,635100.0],["2025-07-11",34.0786,34.1879,33.9296,34.0587,327300.0],["2025-07-14",33.6018,34.3865,33.6018,34.317,364200.0],["2025-07-15",34.4958,35.1712,33.9594,33.9694,798400.0],["2025-07-16",34.0985,34.2872,33.6912,34.2077,679800.0],["2025-07-17",34.3071,34.605,34.168,34.5852,871500.0],["2025-07-18",34.7938,34.8533,34.1481,34.2276,782200.0],["2025-07-21",34.1779,34.605,33.284,33.3237,827700.0],["2025-07-22",33.3337,33.7409,33.3337,33.4429,614000.0],["2025-07-23",33.4429,33.8402,33.2741,33.5224,596300.0],["2025-07-24",33.5224,33.6217,33.1251,33.3237,486700.0],["2025-07-25",33.4032,33.5125,33.1747,33.4628,478400.0],["2025-07-28",33.4231,33.5522,33.3337,33.4926,560600.0],["2025-07-29",33.6118,33.6515,33.284,33.3436,444800.0],["2025-07-30",33.433,33.6118,33.1847,33.2939,690200.0],["2025-07-31",33.0158,33.5522,33.0158,33.1946,778400.0],["2025-08-01",33.0655,33.3039,32.1716,33.0258,577000.0],["2025-08-04",33.0258,33.4231,33.0258,33.3734,581800.0],["2025-08-05",33.3933,33.5025,33.1549,33.3237,1064200.0],["2025-08-06",35.34,35.34,32.8072,33.6813,1234100.0],["2025-08-07",34.1978,34.6547,33.2939,33.3138,1404800.0],["2025-08-08",33.2443,33.4231,32.7079,32.7278,832200.0],["2025-08-11",32.9066,33.2244,32.4695,32.6583,902200.0],["2025-08-12",32.688,33.1152,32.688,33.0556,1212500.0],["2025-08-13",33.1251,33.8402,33.0754,33.8104,1615500.0],["2025-08-14",33.6912,34.3269,33.582,34.168,872200.0],["2025-08-15",34.3567,34.3567,33.7608,33.8005,549200.0],["2025-08-18",33.9495,34.0488,33.6118,33.9991,867300.0],["2025-08-19",34.0687,34.3567,34.0687,34.3369,591700.0],["2025-08-20",34.2375,34.5156,33.8899,33.9892,527700.0],["2025-08-21",33.9793,34.2872,33.87,34.2375,394500.0],["2025-08-22",34.466,35.0222,34.317,34.9328,559800.0],["2025-08-25",34.9129,35.0023,34.4163,34.4759,617400.0],["2025-08-26",34.4461,34.4461,33.9892,34.0587,488200.0],["2025-08-27",33.9892,34.2574,33.8303,33.88,420100.0],["2025-08-28",34.0488,34.2375,33.6614,33.8204,501900.0],["2025-08-29",33.7806,33.8601,33.4727,33.6416,595800.0],["2025-09-02",33.3039,33.4131,32.7973,32.986,508100.0],["2025-09-03",32.7576,33.0158,31.7544,32.6682,1494100.0],["2025-09-04",32.8072,33.0556,32.6285,32.9463,685200.0],["2025-09-05",32.847,33.4827,32.4497,33.1747,378800.0],["2025-09-08",33.1847,33.8402,32.8966,33.7409,557100.0],["2025-09-09",32.5291,32.7874,32.1219,32.2312,9093800.0],["2025-09-10",32.2312,32.281,31.4441,31.4441,1851700.0],["2025-09-11",31.5835,32.2511,31.5437,32.1514,3981500.0],["2025-09-12",32.0917,32.3507,31.9422,32.1514,1197000.0],["2025-09-15",32.3308,32.7592,32.1913,32.7293,2043900.0],["2025-09-16",32.6695,32.8588,32.3806,32.6795,1975000.0],["2025-09-17",32.6695,33.2574,32.4802,33.0282,2510500.0],["2025-09-18",33.3371,33.6958,33.1079,33.4367,1369300.0],["2025-09-19",33.5862,34.0345,33.4068,33.7954,3124500.0],["2025-09-22",33.8153,34.1242,33.626,34.0245,1070200.0],["2025-09-23",34.0744,34.2437,33.5762,33.636,916900.0],["2025-09-24",33.6958,33.8751,33.3869,33.4666,960700.0],["2025-09-25",33.3171,33.6559,33.1677,33.2873,824200.0],["2025-09-26",33.4367,33.7256,33.2374,33.5065,2690300.0],["2025-09-29",33.626,34.4131,33.4965,34.3334,1385800.0],["2025-09-30",34.3633,35.0806,34.3434,34.4231,4658800.0],["2025-10-01",34.2039,34.2039,32.281,32.3407,2360300.0],["2025-10-02",32.3806,32.5799,32.1315,32.1614,1552600.0],["2025-10-03",32.4005,32.55,31.9223,31.9721,1037100.0],["2025-10-06",32.0717,32.1913,31.2049,31.6931,1211200.0],["2025-10-07",31.5038,31.6134,30.7466,30.7765,1084600.0],["2025-10-08",30.6669,30.7466,30.2784,30.3879,864600.0],["2025-10-09",30.3082,30.5474,29.5211,29.6009,907800.0],["2025-10-10",29.7104,30.5773,29.1525,29.1724,916500.0],["2025-10-13",29.302,29.4713,29.1425,29.4414,805700.0],["2025-10-14",29.4414,29.84,29.3916,29.84,685100.0],["2025-10-15",29.84,30.2186,29.6806,29.8101,758700.0],["2025-10-16",29.8101,30.0691,29.2322,29.3717,773000.0],["2025-10-17",29.4913,29.6108,29.2222,29.4215,605600.0],["2025-10-20",29.7403,29.9396,29.5311,29.83,482800.0],["2025-10-21",29.7902,30.1389,29.7603,29.8898,478700.0],["2025-10-22",29.9197,30.1488,29.7104,29.7503,502600.0],["2025-10-23",29.6606,30.1588,29.6606,30.0293,533900.0],["2025-10-24",30.1588,30.2784,30.0293,30.0392,591400.0],["2025-10-27",30.7367,30.906,30.3979,30.8463,1695900.0],["2025-10-28",30.926,31.3444,30.8761,31.0555,1847600.0],["2025-10-29",30.906,30.916,30.0791,30.1588,780900.0],["2025-10-30",30.0891,30.5274,29.82,30.3979,679500.0],["2025-10-31",30.3082,31.1651,30.0392,30.3581,1570400.0],["2025-11-03",30.378,30.4378,29.7702,29.9496,925100.0],["2025-11-04",29.9695,30.1688,28.9532,28.9632,1945600.0],["2025-11-05",29.023,29.3318,28.8536,29.0927,895800.0],["2025-11-06",29.023,29.4713,28.3256,28.3754,760500.0],["2025-11-07",29.84,30.2385,28.4152,30.1787,855600.0],["2025-11-10",30.1787,30.3581,29.9097,30.2086,1025200.0],["2025-11-11",30.2485,30.378,29.9097,30.109,690600.0],["2025-11-12",30.0293,30.2186,29.7603,30.2186,1088900.0],["2025-11-13",30.0691,30.1688,29.5411,29.571,625900.0],["2025-11-14",29.571,29.6009,29.1625,29.4514,532700.0],["2025-11-17",29.302,29.3219,28.6245,28.8138,670400.0],["2025-11-18",28.9134,28.9134,28.5049,28.6842,790300.0],["2025-11-19",28.6145,28.6344,28.2458,28.2558,670900.0],["2025-11-20",28.5049,28.6743,27.8174,27.8772,755900.0],["2025-11-21",27.9968,28.9931,27.9968,28.8935,767900.0],["2025-11-24",28.8935,29.0529,28.5149,28.754,910100.0],["2025-11-25",28.9134,29.1326,28.4053,28.9532,642200.0],["2025-11-26",29.0329,29.2721,28.8835,29.2123,640000.0],["2025-11-28",29.2222,29.4414,29.1326,29.3219,776100.0],["2025-12-01",29.2721,29.4813,28.8436,28.8735,574300.0],["2025-12-02",28.9134,28.9234,28.5846,28.8636,881600.0],["2025-12-03",29.0429,29.0429,28.744,28.9034,671700.0],["2025-12-04",28.8735,29.2222,28.8735,29.023,695200.0],["2025-12-05",28.8436,29.6507,28.8038,29.4813,824400.0],["2025-12-08",29.6806,29.8898,28.9532,29.2123,645600.0],["2025-12-09",29.2023,29.4016,29.013,29.3318,526100.0],["2025-12-10",29.2621,29.5411,29.1924,29.4116,1276800.0],["2025-12-11",29.5112,29.9296,29.2621,29.4514,760800.0],["2025-12-12",29.5411,29.8599,29.5211,29.551,723600.0],["2025-12-15",29.9197,29.9197,29.1425,29.1625,1777000.0],["2025-12-16",29.2123,29.4215,29.0329,29.3717,1301200.0],["2025-12-17",29.3219,29.7503,29.1525,29.5012,1005100.0],["2025-12-18",29.6108,29.7902,29.3916,29.6606,1167200.0],["2025-12-19",29.82,30.0592,29.3717,29.6806,4740500.0],["2025-12-22",29.7304,30.1588,29.7304,29.7802,708500.0],["2025-12-23",29.8001,29.9695,29.7702,29.8898,393400.0],["2025-12-24",29.9894,30.0691,29.7005,29.8997,404200.0],["2025-12-26",29.7603,29.9994,29.7005,29.7603,314900.0],["2025-12-29",29.9994,30.1289,29.6407,29.6905,577700.0],["2025-12-30",29.6905,30.0093,29.6208,29.8101,463100.0],["2025-12-31",29.9496,29.9496,29.4614,29.5211,618700.0],["2026-01-02",29.5311,29.8798,29.1824,29.6606,589500.0],["2026-01-05",29.5909,30.1787,29.4614,29.7902,800700.0],["2026-01-06",29.6706,30.0193,29.5909,29.9894,729300.0],["2026-01-07",30.0193,30.2584,29.8699,30.0392,691900.0],["2026-01-08",29.9496,30.4278,29.8997,30.1488,1065000.0],["2026-01-09",30.1389,30.2684,29.9296,30.0891,561500.0],["2026-01-12",30.0392,30.4477,30.0392,30.3879,904900.0],["2026-01-13",30.3879,30.5374,30.1189,30.4975,771000.0],["2026-01-14",30.637,30.6868,30.3581,30.5773,968200.0],["2026-01-15",30.8064,30.8662,30.4975,30.5872,1160200.0],["2026-01-16",30.5972,30.7566,30.0293,30.1787,1647700.0],["2026-01-20",29.9894,30.3979,29.8699,29.9795,1409200.0],["2026-01-21",30.5274,30.5274,30.0392,30.1389,1284200.0],["2026-01-22",30.2684,30.8761,30.2385,30.8363,652200.0],["2026-01-23",30.8363,31.0555,30.8164,30.9857,1155700.0],["2026-01-26",30.8761,31.0953,30.7466,30.8961,565900.0],["2026-01-27",30.8562,30.916,30.6769,30.7267,902300.0],["2026-01-28",30.7566,30.9758,30.4378,30.4975,985700.0],["2026-01-29",30.647,30.7068,30.1688,30.4975,2107600.0],["2026-01-30",30.4776,30.9957,30.3979,30.9857,1181900.0],["2026-02-02",31.2846,31.2846,30.5374,30.7666,1862200.0],["2026-02-03",30.7666,30.7666,28.5846,28.734,1547800.0],["2026-02-04",28.4053,28.6643,27.8971,27.9868,3273900.0],["2026-02-05",27.6979,28.1661,26.7912,27.2894,3424500.0],["2026-02-06",26.6218,27.0204,25.4761,25.5558,3715800.0],["2026-02-09",25.7251,26.3329,25.4761,26.1735,1931400.0],["2026-02-10",26.4525,27.2794,26.4226,27.1001,1486100.0],["2026-02-11",27.1897,27.3093,26.5023,26.6617,1337700.0],["2026-02-12",26.7215,26.9108,25.4163,25.5657,1330400.0],["2026-02-13",25.7251,25.9543,25.3964,25.9045,1194700.0],["2026-02-17",26.1037,26.4026,25.8646,26.2233,1540800.0],["2026-02-18",26.3528,26.4624,25.9842,26.1835,1460100.0],["2026-02-19",26.1037,26.2731,25.8846,26.0938,1494400.0],["2026-02-20",26.0041,26.6418,25.8547,26.4525,1091900.0],["2026-02-23",26.044,26.2432,25.6454,25.7451,1279000.0],["2026-02-24",25.6554,26.2432,25.506,25.9443,1018100.0],["2026-02-25",26.034,26.2731,25.7351,26.1635,1617700.0],["2026-02-26",26.1934,27.0303,26.1934,26.841,1351000.0],["2026-02-27",26.582,26.8809,26.4823,26.6816,1825900.0],["2026-03-02",25.9942,26.5421,25.9942,26.313,1660400.0],["2026-03-03",25.9942,26.3927,25.8048,26.1237,1780200.0],["2026-03-04",26.1237,26.8311,26.1237,26.5919,1201800.0],["2026-03-05",26.572,27.0503,26.4624,26.841,1376200.0],["2026-03-06",26.8908,27.6381,26.8012,27.5982,1166100.0],["2026-03-09",27.0004,27.6879,26.8111,27.6082,1230100.0],["2026-03-10",27.4886,27.4986,26.9506,27.12,956100.0],["2026-03-11",27.28,27.59,27.26,27.43,839100.0],["2026-03-12",27.33,27.64,26.6,26.66,1530000.0],["2026-03-13",26.86,27.15,26.71,26.76,787200.0],["2026-03-16",27.15,27.54,27.15,27.36,1148900.0],["2026-03-17",27.5,27.99,27.36,27.37,1064300.0],["2026-03-18",27.32,27.44,27.1,27.3,1690800.0],["2026-03-19",27.11,27.54,26.58,27.24,1737900.0],["2026-03-20",27.38,27.59,26.99,27.39,3183300.0],["2026-03-23",28.31,28.31,27.32,27.46,3268800.0],["2026-03-24",27.55,27.55,26.87,27.17,2211700.0],["2026-03-25",27.39,27.65,27.0,27.59,1213100.0],["2026-03-26",27.43,27.59,27.03,27.55,1109100.0],["2026-03-27",27.36,27.84,27.23,27.79,1779100.0],["2026-03-30",27.97,28.36,27.66,28.32,2454500.0],["2026-03-31",28.34,29.33,28.27,28.51,10382100.0],["2026-04-01",28.87,29.09,28.05,28.15,1884800.0],["2026-04-02",28.03,28.38,27.63,28.11,1360200.0],["2026-04-06",27.94,28.38,27.94,28.14,786600.0],["2026-04-07",28.15,28.4,28.04,28.1,719400.0],["2026-04-08",28.4,28.75,28.4,28.7,1144200.0],["2026-04-09",28.62,28.73,28.25,28.4,1029800.0],["2026-04-10",28.4,28.55,28.16,28.26,779800.0],["2026-04-13",28.22,28.84,28.19,28.83,720700.0],["2026-04-14",28.84,29.32,28.65,28.83,879400.0],["2026-04-15",28.98,29.39,28.95,29.15,969900.0],["2026-04-16",29.25,29.75,28.89,29.65,880800.0],["2026-04-17",29.73,30.17,29.6,29.96,692900.0],["2026-04-20",29.91,30.09,29.79,29.98,571200.0],["2026-04-21",29.82,30.52,29.78,30.42,790100.0],["2026-04-22",30.48,30.96,30.4,30.74,673400.0],["2026-04-23",30.87,30.91,30.03,30.4,1727200.0],["2026-04-24",30.42,30.58,30.13,30.24,776700.0],["2026-04-27",30.21,30.72,30.17,30.55,765100.0],["2026-04-28",30.6,30.72,30.06,30.14,1081900.0],["2026-04-29",29.76,30.32,29.76,30.25,834600.0],["2026-04-30",30.02,30.69,29.87,30.48,1569600.0],["2026-05-01",30.77,30.84,30.34,30.41,909700.0],["2026-05-04",30.24,30.49,29.81,29.82,976700.0],["2026-05-05",29.72,29.82,29.18,29.38,1526700.0],["2026-05-06",29.61,30.62,29.61,30.23,1704200.0],["2026-05-07",30.1,30.89,29.89,30.85,1716400.0],["2026-05-08",30.31,31.31,29.73,31.31,2393700.0],["2026-05-11",31.04,31.92,30.37,31.17,2361000.0],["2026-05-12",31.22,31.31,30.32,30.41,1835500.0],["2026-05-13",30.26,30.76,30.26,30.68,1271300.0],["2026-05-14",30.66,30.69,29.87,30.08,1237000.0],["2026-05-15",29.94,30.3,29.63,29.74,1167300.0],["2026-05-18",29.99,30.27,29.8,30.23,1518700.0],["2026-05-19",30.19,30.53,29.92,30.11,1143900.0],["2026-05-20",29.94,30.02,29.34,29.7,992800.0],["2026-05-21",29.46,30.13,29.42,30.08,1122400.0],["2026-05-22",30.33,30.65,29.43,29.68,1022300.0],["2026-05-26",29.71,30.07,29.56,29.95,991000.0],["2026-05-27",30.01,30.95,29.98,30.47,1597000.0],["2026-05-28",30.3,30.56,30.08,30.34,1113800.0],["2026-05-29",30.34,30.34,29.58,29.82,2094900.0],["2026-06-01",29.79,30.68,29.63,30.68,1385500.0],["2026-06-02",30.94,30.94,29.92,30.18,1595300.0],["2026-06-03",30.35,30.37,29.47,29.82,1208900.0],["2026-06-04",30.19,30.84,30.05,30.78,1199300.0],["2026-06-05",30.89,31.28,30.75,31.19,926000.0],["2026-06-08",31.07,31.09,30.37,31.03,953800.0],["2026-06-09",31.17,31.49,30.92,31.06,1125800.0],["2026-06-10",31.06,31.48,30.82,30.9,1168400.0],["2026-06-11",30.7,30.76,30.08,30.13,1570200.0],["2026-06-12",30.04,30.21,29.22,29.26,2240800.0],["2026-06-15",29.2,29.35,28.78,29.25,2276300.0],["2026-06-16",29.18,29.61,28.68,29.55,1620600.0],["2026-06-17",29.46,30.31,29.19,29.6,1502800.0],["2026-06-18",29.6,29.6,28.44,28.75,9584200.0],["2026-06-22",28.53,28.64,27.85,27.92,2144900.0],["2026-06-23",28.05,28.38,27.9,28.3,2809900.0],["2026-06-24",28.45,29.01,28.22,28.53,2129900.0],["2026-06-25",28.57,28.81,28.29,28.34,1394300.0],["2026-06-26",28.48,29.03,28.48,28.73,1682200.0],["2026-06-29",29.18,29.24,28.45,28.56,1861200.0],["2026-06-30",28.43,28.7,27.78,28.06,4480600.0],["2026-07-01",28.29,29.82,28.06,29.25,2134400.0],["2026-07-02",29.2,30.2,28.86,30.17,1478900.0],["2026-07-06",30.4,30.4,29.64,30.02,1387185.454738],["2026-07-07",30.53,30.77,30.21,30.47,1440271.967633],["2026-07-08",30.49,30.55,29.96,30.1,1469727.357645],["2026-07-09",29.99,31.285,29.99,31.13,1717936.488344],["2026-07-10",31.41,31.6,30.791,30.93,889527.555907],["2026-07-13",31.07,31.54,31.02,31.41,1217553.510794],["2026-07-14",30.93,31.24,30.87,31.15,998297.260045],["2026-07-15",31.15,32.05,30.85,31.66,1483785.42723],["2026-07-16",31.96,32.66,31.95,32.54,1082974.076513],["2026-07-17",32.64,32.91,32.19,32.42,1013115.831655],["2026-07-20",32.43,32.48,32.04,32.21,882997.539251],["2026-07-21",31.83,31.95,31.19,31.21,972235.621617],["2026-07-22",31.645,31.645,30.84,30.95,751222.843477],["2026-07-23",30.62,30.845,29.6,29.75,1078772.634517],["2026-07-24",29.69,30.27,29.69,30.19,758864.548272],["2026-07-27",30.52,31.09,30.52,30.92,1064913.935674],["2026-07-28",31.23,32.03,31.145,31.81,1094759.677867],["2026-07-29",31.81,33.035,31.805,32.64,1096038.620726],["2026-07-30",32.23,32.23,31.18,31.8,989276.147045],["2026-07-31",31.55,31.87,31.01,31.27,885020.953871],["2026-08-03",31.71,32.23,31.545,31.79,1099739.014237],["2026-08-04",31.54,32.75,31.54,32.72,1601596.778381],["2026-08-05",32.83,33.14,32.13,33.13,1723433.128557],["2026-08-06",34.71,35.31,33.45,33.87,1861454.305603],["2026-08-07",33.7,33.7,32.375,32.45,830236.515748],["2026-08-10",32.26,32.675,32.08,32.47,193699.88781],["2026-08-11",32.45,32.9,32.28,32.67,1090566.703861],["2026-08-12",32.47,32.915,32.255,32.68,1041378.748998],["2026-08-13",32.32,33.12,32.32,32.93,2207367.680283],["2026-08-14",32.76,33.36,32.76,33.17,868477.894445]]}