{"t":"OEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-25",13.7815,14.2228,13.5879,13.7428,7979500.0],["2014-07-28",13.5337,13.7196,13.2008,13.5492,1264600.0],["2014-07-29",13.317,13.6963,13.1853,13.5492,511900.0],["2014-07-30",13.4718,13.5492,13.3092,13.5105,653000.0],["2014-07-31",13.3866,13.3944,13.1157,13.1621,438500.0],["2014-08-01",13.1699,13.2705,12.5814,12.775,768100.0],["2014-08-04",12.775,13.1621,12.4111,12.6124,260900.0],["2014-08-05",12.5117,12.6898,12.4266,12.6124,181500.0],["2014-08-06",12.5117,12.8524,12.2872,12.4188,468500.0],["2014-08-07",12.5117,12.5117,12.3259,12.4421,374700.0],["2014-08-08",12.4343,13.1853,12.4266,13.1621,127400.0],["2014-08-11",13.3247,13.4254,13.1621,13.4254,167400.0],["2014-08-12",13.4254,13.5879,13.4254,13.5879,160100.0],["2014-08-13",13.5183,13.6731,13.3324,13.5492,76800.0],["2014-08-14",13.5337,13.6112,13.1621,13.3557,87900.0],["2014-08-15",13.4254,13.5105,13.1621,13.4796,74600.0],["2014-08-18",13.5492,13.5492,13.2395,13.3944,144500.0],["2014-08-19",13.3944,13.4718,13.2782,13.3092,134800.0],["2014-08-20",13.8357,13.8357,13.3092,13.317,209000.0],["2014-08-21",13.3944,13.5028,13.2395,13.3944,239700.0],["2014-08-22",13.4563,13.5492,13.3046,13.5105,206000.0],["2014-08-25",13.5028,13.5028,13.2241,13.3324,108500.0],["2014-08-26",13.2473,13.4176,13.046,13.1776,95800.0],["2014-08-27",13.046,13.3634,12.984,13.1389,75000.0],["2014-08-28",13.1699,13.2937,13.0382,13.1389,108900.0],["2014-08-29",13.1621,13.2241,12.9933,13.2163,117600.0],["2014-09-02",13.2395,13.317,13.1699,13.2318,130500.0],["2014-09-03",13.317,13.5337,13.1776,13.255,161800.0],["2014-09-04",13.3402,13.4486,13.2008,13.3634,208800.0],["2014-09-05",13.5492,14.0912,13.1931,14.0215,686600.0],["2014-09-08",14.1841,14.1841,13.9209,14.0912,389300.0],["2014-09-09",14.0989,14.1299,13.9518,14.037,272900.0],["2014-09-10",14.006,14.1067,13.9596,13.9983,98200.0],["2014-09-11",13.9054,14.0602,13.9054,13.9364,292900.0],["2014-09-12",13.8744,14.0525,13.6963,13.9286,89300.0],["2014-09-15",13.8822,14.1299,13.7196,13.9209,175800.0],["2014-09-16",13.9364,14.1144,13.7893,14.0293,129300.0],["2014-09-17",13.9828,14.2461,13.9828,14.1454,76700.0],["2014-09-18",14.0912,14.246,13.9364,14.0757,65800.0],["2014-09-19",14.1686,14.1686,13.8125,13.9209,63000.0],["2014-09-22",13.8589,14.0177,13.8589,13.9131,65700.0],["2014-09-23",13.8822,13.9518,13.7118,13.8976,81600.0],["2014-09-24",13.7668,13.9906,13.7668,13.9828,86900.0],["2014-09-25",13.9054,13.9828,13.828,13.8976,37000.0],["2014-09-26",13.8976,14.0525,13.828,13.9286,41100.0],["2014-09-29",13.9209,13.9209,13.4796,13.7118,72200.0],["2014-09-30",13.6809,13.8086,13.5113,13.6421,51900.0],["2014-10-01",13.5957,13.6731,13.1311,13.4254,130200.0],["2014-10-02",13.3557,13.5957,13.2163,13.2628,30300.0],["2014-10-03",13.3557,13.4486,13.015,13.1466,57700.0],["2014-10-06",13.1234,13.2628,12.7982,12.7982,37400.0],["2014-10-07",12.7131,12.775,12.5117,12.6434,61300.0],["2014-10-08",12.6279,12.744,12.1866,12.264,100500.0],["2014-10-09",12.2872,12.3337,11.0717,11.8072,287500.0],["2014-10-10",11.8304,11.8846,11.1646,11.1646,367900.0],["2014-10-13",11.1801,11.3628,10.7387,10.7465,108800.0],["2014-10-14",10.8007,10.9942,9.8484,10.1813,137200.0],["2014-10-15",10.0806,10.6149,9.7554,10.4445,172700.0],["2014-10-16",10.2277,10.8084,10.0651,10.6458,191000.0],["2014-10-17",10.731,11.2033,10.731,11.0329,148200.0],["2014-10-20",10.9865,12.1943,10.9865,12.0627,347600.0],["2014-10-21",12.3259,12.4576,12.1401,12.3646,37100.0],["2014-10-22",12.3569,12.6589,12.3414,12.4111,45800.0],["2014-10-23",12.5427,12.7905,12.3569,12.4266,39800.0],["2014-10-24",12.4885,12.5195,12.3414,12.4885,17800.0],["2014-10-27",12.3646,12.3646,11.9775,12.233,49000.0],["2014-10-28",12.3104,12.535,11.962,12.1711,102400.0],["2014-10-29",12.2253,12.264,11.6523,11.7685,71100.0],["2014-10-30",11.8846,11.993,10.94,11.7917,59900.0],["2014-10-31",11.993,12.024,11.5362,11.6911,71500.0],["2014-11-03",11.6911,12.0317,11.4356,11.8924,83400.0],["2014-11-04",11.8691,11.9543,11.5981,11.7453,29300.0],["2014-11-05",11.8149,11.9466,11.6911,11.7994,18700.0],["2014-11-06",11.7685,11.8459,11.5362,11.5749,125500.0],["2014-11-07",11.6523,11.7607,11.5052,11.6136,105100.0],["2014-11-10",11.5904,12.0162,11.482,11.722,57800.0],["2014-11-11",11.722,11.7685,11.5362,11.7453,17700.0],["2014-11-12",11.753,11.8885,11.5672,11.8072,87500.0],["2014-11-13",11.7298,12.0627,11.6059,11.7375,338200.0],["2014-11-14",11.8459,12.9531,11.8459,12.504,726800.0],["2014-11-17",12.3956,12.8292,12.3879,12.5969,173200.0],["2014-11-18",12.6511,12.9995,12.4653,12.6511,114000.0],["2014-11-19",12.6047,12.6279,12.3298,12.4885,77600.0],["2014-11-20",12.4421,12.7208,12.3569,12.6434,76700.0],["2014-11-21",12.8679,13.0924,12.8679,13.0537,71500.0],["2014-11-24",13.0924,13.1234,12.895,13.0305,37900.0],["2014-11-25",13.1234,13.4563,13.1234,13.2782,160000.0],["2014-11-26",13.2241,13.3557,12.9686,13.1311,63300.0],["2014-11-28",13.1776,13.3015,12.8369,13.1466,74800.0],["2014-12-01",13.0692,13.1931,12.5582,12.7363,196700.0],["2014-12-02",12.7905,12.8834,12.6589,12.7363,55000.0],["2014-12-03",12.8447,13.2473,12.7905,13.1776,62900.0],["2014-12-04",13.1853,13.3789,13.0692,13.1621,56700.0],["2014-12-05",13.2163,13.3944,13.1079,13.3324,62100.0],["2014-12-08",13.317,13.5105,12.8756,13.2241,92800.0],["2014-12-09",13.1621,13.3247,12.8137,13.1157,46400.0],["2014-12-10",13.1466,13.1466,12.3259,12.5582,80400.0],["2014-12-11",12.6434,12.8756,12.5814,12.8756,63600.0],["2014-12-12",13.0386,13.389,12.9653,13.2994,51600.0],["2014-12-15",13.2994,13.7761,13.2098,13.4053,80700.0],["2014-12-16",13.4298,13.7395,13.3483,13.3972,68900.0],["2014-12-17",13.3727,13.7721,13.1853,13.4053,80500.0],["2014-12-18",13.5683,14.7418,13.5602,13.8617,185000.0],["2014-12-19",13.8454,13.9676,13.5357,13.7802,46400.0],["2014-12-22",13.7639,13.878,13.4461,13.6498,57700.0],["2014-12-23",13.7476,13.8617,13.5928,13.6743,74100.0],["2014-12-24",13.772,13.7965,13.6172,13.7558,137200.0],["2014-12-26",13.7639,13.8209,13.6335,13.8209,64100.0],["2014-12-29",13.7395,13.8535,13.6661,13.7965,114200.0],["2014-12-30",13.6987,13.7721,13.4461,13.6417,80600.0],["2014-12-31",13.715,14.1225,13.6906,13.8454,174000.0],["2015-01-02",13.878,14.041,13.4461,13.8861,124200.0],["2015-01-05",13.8861,14.0736,13.4461,13.6906,132000.0],["2015-01-06",13.7883,13.7883,13.2016,13.3646,244800.0],["2015-01-07",13.4053,13.5357,13.2261,13.4624,55500.0],["2015-01-08",13.5439,13.8535,13.4787,13.7395,46000.0],["2015-01-09",13.7476,14.2529,13.4298,14.2203,581900.0],["2015-01-12",14.2691,14.3751,13.9269,14.0084,24800.0],["2015-01-13",14.0328,14.1551,13.552,13.6661,31100.0],["2015-01-14",13.5276,13.6824,12.9734,13.3157,207800.0],["2015-01-15",13.3239,13.658,13.0794,13.3972,57700.0],["2015-01-16",13.332,13.8454,13.2994,13.7884,31200.0],["2015-01-20",13.8209,14.0165,13.4135,13.6824,91500.0],["2015-01-21",13.6906,13.935,13.4053,13.7313,56900.0],["2015-01-22",13.772,14.1795,13.5683,14.1388,241300.0],["2015-01-23",14.0654,14.1225,13.3564,13.6335,347500.0],["2015-01-26",13.5928,13.7069,13.1772,13.2342,290200.0],["2015-01-27",13.0875,13.6498,12.9408,13.4053,383600.0],["2015-01-28",13.5113,13.8698,13.2424,13.5602,265300.0],["2015-01-29",13.5031,13.7272,13.1201,13.3646,188400.0],["2015-01-30",13.2994,13.5357,13.2179,13.2668,53100.0],["2015-02-02",13.2098,13.2782,13.0142,13.169,87900.0],["2015-02-03",13.2261,13.5194,13.0957,13.2261,335600.0],["2015-02-04",13.2505,13.3483,13.0468,13.0875,525200.0],["2015-02-05",13.2098,13.3646,12.8675,13.2342,389600.0],["2015-02-06",13.3157,13.6987,13.2587,13.4868,130800.0],["2015-02-09",13.5765,14.0002,13.4542,13.8209,150100.0],["2015-02-10",13.9269,13.9595,13.3157,13.4868,150700.0],["2015-02-11",13.5113,13.6743,13.169,13.389,217400.0],["2015-02-12",13.4542,14.0654,13.4542,13.9839,118800.0],["2015-02-13",13.9839,14.204,13.8861,14.098,56000.0],["2015-02-17",14.1551,14.1551,13.878,13.9432,50900.0],["2015-02-18",13.8454,13.8617,13.5276,13.5683,22900.0],["2015-02-19",13.4216,13.7558,13.4216,13.5683,26300.0],["2015-02-20",13.5276,13.9024,13.4656,13.6987,74700.0],["2015-02-23",13.6498,14.0288,13.5846,13.6417,46900.0],["2015-02-24",13.5846,13.6743,13.4094,13.5276,47500.0],["2015-02-25",13.5113,13.5765,13.3239,13.3727,37300.0],["2015-02-26",13.3239,13.4461,13.2016,13.2668,38400.0],["2015-02-27",13.2098,13.495,13.2016,13.4135,184400.0],["2015-03-02",13.4542,13.8535,13.4135,13.6417,167800.0],["2015-03-03",13.6743,13.9921,13.5928,13.7721,97200.0],["2015-03-04",13.7883,13.8535,13.332,13.5928,110200.0],["2015-03-05",13.5846,14.4729,13.5846,13.9758,214400.0],["2015-03-06",13.9595,14.1958,13.5357,13.7802,49600.0],["2015-03-09",13.7883,13.8291,13.3809,13.5602,93400.0],["2015-03-10",13.4868,13.5357,13.2016,13.2179,82300.0],["2015-03-11",13.2587,13.8372,13.2505,13.6661,76800.0],["2015-03-12",13.7476,14.098,13.7476,14.0491,104100.0],["2015-03-13",13.9921,14.6685,13.9839,14.4158,116100.0],["2015-03-16",14.5299,14.5951,14.261,14.4158,45700.0],["2015-03-17",14.3751,14.3751,13.9106,14.1388,56400.0],["2015-03-18",14.1551,15.0107,14.1388,14.9048,188500.0],["2015-03-19",14.8477,14.9129,14.75,14.7744,162200.0],["2015-03-20",14.9455,15.1656,14.807,15.0759,153800.0],["2015-03-23",15.1167,15.6464,15.0352,15.6138,131800.0],["2015-03-24",15.5567,15.6301,15.278,15.2878,44500.0],["2015-03-25",15.4019,15.5486,14.7907,14.7988,73700.0],["2015-03-26",14.8233,14.9863,14.8151,14.9781,98600.0],["2015-03-27",14.9863,14.9863,14.75,14.7662,95600.0],["2015-03-30",14.8396,14.9863,14.7622,14.8151,63400.0],["2015-03-31",14.7907,14.7907,14.4729,14.6685,66200.0],["2015-04-01",14.5055,14.8885,14.4729,14.7662,110200.0],["2015-04-02",14.8559,14.8559,14.3914,14.6359,90900.0],["2015-04-06",14.6359,14.7825,14.4688,14.6033,66500.0],["2015-04-07",14.6114,15.4508,14.5625,15.3204,375100.0],["2015-04-08",15.3204,15.3937,14.864,14.97,82000.0],["2015-04-09",14.9374,15.7604,14.807,15.6545,189300.0],["2015-04-10",15.6953,15.7278,15.0352,15.1656,192500.0],["2015-04-13",15.1737,15.7034,15.1737,15.5893,195500.0],["2015-04-14",15.5649,15.7034,14.6424,15.3937,380700.0],["2015-04-15",15.5078,15.793,15.5078,15.6545,163200.0],["2015-04-16",15.6056,15.6627,15.3041,15.4426,188600.0],["2015-04-17",15.4589,15.7604,15.2796,15.5567,337500.0],["2015-04-20",15.5812,15.8093,15.3204,15.6708,113500.0],["2015-04-21",15.8012,15.956,15.6464,15.7767,118500.0],["2015-04-22",15.8093,16.0131,15.41,15.4997,110200.0],["2015-04-23",15.5404,16.2249,15.5404,15.9886,103100.0],["2015-04-24",16.0946,16.1435,15.5404,15.6708,93800.0],["2015-04-27",15.8419,15.9723,15.6219,15.8827,171400.0],["2015-04-28",15.9479,15.9479,15.3041,15.5078,213600.0],["2015-04-29",15.5567,16.5835,15.5526,16.5265,556400.0],["2015-04-30",16.4531,16.6161,15.8908,15.956,453500.0],["2015-05-01",15.9723,17.0887,15.9234,16.8198,127600.0],["2015-05-04",16.7465,16.8769,16.1761,16.2494,101100.0],["2015-05-05",16.2983,16.7546,16.1027,16.3064,134400.0],["2015-05-06",16.3879,16.4205,16.009,16.1598,75900.0],["2015-05-07",16.2168,16.4368,16.1597,16.3146,90500.0],["2015-05-08",16.828,16.828,16.1027,16.2168,480300.0],["2015-05-11",16.2901,17.1621,16.2005,16.6813,261900.0],["2015-05-12",16.7139,16.7139,16.2249,16.445,158200.0],["2015-05-13",16.4531,16.4653,16.2738,16.3227,125100.0],["2015-05-14",16.4531,16.608,16.3716,16.502,72300.0],["2015-05-15",16.5835,16.7302,16.3879,16.5591,99700.0],["2015-05-18",16.5265,16.8443,16.2249,16.5754,164100.0],["2015-05-19",16.7628,16.7709,16.445,16.5998,98900.0],["2015-05-20",16.6405,16.8035,16.5102,16.665,213800.0],["2015-05-21",16.6894,16.9176,16.6128,16.7628,260400.0],["2015-05-22",16.8361,16.9665,16.7139,16.7628,54200.0],["2015-05-26",16.722,16.8035,16.4939,16.5428,129300.0],["2015-05-27",16.6243,16.8443,16.5199,16.7302,206500.0],["2015-05-28",16.7791,16.828,16.5428,16.6242,21600.0],["2015-05-29",16.6894,16.722,16.3635,16.4205,24700.0],["2015-06-01",16.4857,16.4857,16.1353,16.2494,74500.0],["2015-06-02",16.2657,16.3309,16.1027,16.1435,35800.0],["2015-06-03",16.1353,16.3309,15.8745,16.0701,29300.0],["2015-06-04",16.0049,16.2983,15.8827,16.0538,40900.0],["2015-06-05",16.0864,16.3879,15.9283,16.2086,133800.0],["2015-06-08",16.1435,16.2412,16.0245,16.1679,82700.0],["2015-06-09",16.2331,16.3227,15.8338,15.9805,401800.0],["2015-06-10",16.119,16.4124,15.9739,16.2575,183700.0],["2015-06-11",16.339,16.4694,15.9071,16.062,257000.0],["2015-06-12",16.0783,16.7709,16.0783,16.4694,79000.0],["2015-06-15",16.4531,16.7709,15.9805,16.0538,299300.0],["2015-06-16",16.0375,16.3146,16.0294,16.1027,51700.0],["2015-06-17",16.1272,16.1272,15.8142,15.956,93600.0],["2015-06-18",16.2778,16.6234,16.1708,16.4506,84600.0],["2015-06-19",16.607,16.6152,15.784,15.9898,140400.0],["2015-06-22",16.0144,16.1543,15.5125,15.8992,142700.0],["2015-06-23",15.9075,16.4671,15.756,16.3601,211200.0],["2015-06-24",16.3765,16.4506,16.1297,16.2696,103900.0],["2015-06-25",16.2696,16.3107,15.7758,15.8334,87100.0],["2015-06-26",15.784,16.0803,15.6359,15.7182,75000.0],["2015-06-29",15.6688,16.0885,15.3067,15.4137,203900.0],["2015-06-30",15.5454,15.603,15.1174,15.1915,83600.0],["2015-07-01",15.3479,15.4713,15.1174,15.3067,66100.0],["2015-07-02",15.2409,15.4055,15.0352,15.2409,60200.0],["2015-07-06",15.0763,15.0763,14.8376,15.0022,107200.0],["2015-07-07",15.0187,15.1174,14.599,14.9364,82300.0],["2015-07-08",14.8459,15.6688,14.8459,15.5125,192600.0],["2015-07-09",15.7923,15.8087,14.6731,15.0928,122400.0],["2015-07-10",15.2327,15.677,15.1174,15.5701,82900.0],["2015-07-13",15.6606,15.6606,15.3067,15.6359,130100.0],["2015-07-14",15.6606,16.1461,15.5454,16.0062,139200.0],["2015-07-15",16.0556,16.1955,15.4302,15.6194,176400.0],["2015-07-16",15.7182,15.8499,15.5289,15.7017,189500.0],["2015-07-17",15.7264,15.8746,15.5125,15.71,119400.0],["2015-07-20",15.7758,16.1297,15.6441,15.7511,167400.0],["2015-07-21",15.8581,15.9651,15.603,15.7593,144300.0],["2015-07-22",15.7347,15.8746,15.4795,15.6688,95000.0],["2015-07-23",15.7511,15.7511,15.3972,15.4302,93600.0],["2015-07-24",15.5125,15.5125,14.9199,14.9282,97600.0],["2015-07-27",14.8541,14.8541,14.4097,14.4509,78100.0],["2015-07-28",14.5002,15.0763,14.3768,14.8706,90500.0],["2015-07-29",14.9035,15.1421,14.8459,14.9282,27400.0],["2015-07-30",14.9611,15.1668,14.8047,15.1174,49700.0],["2015-07-31",15.2162,15.3972,14.9446,15.3479,140700.0],["2015-08-03",15.2738,15.3232,14.9364,15.3067,102900.0],["2015-08-04",15.2656,15.4137,15.2327,15.3972,57200.0],["2015-08-05",15.496,15.7593,15.496,15.6194,57400.0],["2015-08-06",15.6524,15.7429,15.2244,15.3232,59500.0],["2015-08-07",15.2985,15.2985,14.8541,14.9775,160200.0],["2015-08-10",15.0516,15.0928,14.78,14.8541,108200.0],["2015-08-11",14.6648,14.8376,14.6072,14.7718,64700.0],["2015-08-12",14.706,14.8953,14.6155,14.6319,69200.0],["2015-08-13",14.6237,15.0516,14.4179,14.8376,243300.0],["2015-08-14",14.8459,15.0928,14.6648,15.0928,97200.0],["2015-08-17",15.0516,15.0928,14.8788,15.0269,53900.0],["2015-08-18",14.9446,14.9693,14.5825,14.6319,44800.0],["2015-08-19",14.6237,14.7224,14.1587,14.2287,99200.0],["2015-08-20",14.1957,14.3521,14.0888,14.2863,108800.0],["2015-08-21",14.1546,14.2451,13.9982,14.0723,46200.0],["2015-08-24",13.6855,14.1464,13.414,13.6938,192000.0],["2015-08-25",14.0888,14.2204,13.0519,13.1588,215300.0],["2015-08-26",13.4057,13.4057,12.9613,13.2,301900.0],["2015-08-27",13.3234,13.6773,13.2658,13.2987,157000.0],["2015-08-28",13.3152,13.4304,13.2411,13.3975,157900.0],["2015-08-31",13.2823,13.7431,13.2823,13.4962,107500.0],["2015-09-01",13.2905,13.4551,13.1671,13.2164,48900.0],["2015-09-02",13.3646,13.3646,12.9778,13.2082,32900.0],["2015-09-03",13.2,13.5292,13.1588,13.3893,86800.0],["2015-09-04",13.2082,13.2164,13.0519,13.1259,30900.0],["2015-09-08",13.2741,13.2741,13.1095,13.1095,16400.0],["2015-09-09",13.2164,13.307,12.9975,13.0683,27700.0],["2015-09-10",13.0107,13.0848,12.912,12.9943,23100.0],["2015-09-11",12.8873,12.9366,12.7803,12.8132,76800.0],["2015-09-14",12.7803,12.7803,12.5828,12.6075,18700.0],["2015-09-15",12.5828,12.8132,12.5581,12.7474,45900.0],["2015-09-16",12.7556,12.8461,12.5128,12.6815,56100.0],["2015-09-17",12.7165,13.0832,12.6415,12.7582,79300.0],["2015-09-18",12.6165,12.7582,12.4415,12.4665,20300.0],["2015-09-21",12.5415,12.6665,12.3249,12.6665,48100.0],["2015-09-22",12.5832,12.7165,12.3749,12.5999,56900.0],["2015-09-23",12.6082,12.7165,12.2165,12.3332,77200.0],["2015-09-24",12.2915,12.4665,12.2332,12.4582,46000.0],["2015-09-25",12.4499,12.5707,12.2915,12.3165,83100.0],["2015-09-28",12.2415,12.2415,11.5332,11.7749,142600.0],["2015-09-29",11.7082,11.7874,11.4832,11.6582,75000.0],["2015-09-30",11.7165,12.1165,11.2249,12.0415,146000.0],["2015-10-01",12.0665,12.0665,11.5332,11.6499,53400.0],["2015-10-02",11.5415,11.9332,11.4999,11.9165,26100.0],["2015-10-05",11.9582,12.2082,11.9582,12.1749,39500.0],["2015-10-06",12.2082,12.4499,12.0832,12.1665,35600.0],["2015-10-07",12.1582,12.5582,11.7249,11.9999,134500.0],["2015-10-08",12.0749,12.4332,12.0749,12.2999,68200.0],["2015-10-09",12.3665,12.5499,12.3665,12.4832,100300.0],["2015-10-12",12.4749,12.4999,12.3165,12.4499,63300.0],["2015-10-13",12.3415,12.5082,12.0165,12.1415,103600.0],["2015-10-14",12.0832,12.529,12.0832,12.4082,22400.0],["2015-10-15",12.4165,12.7332,12.2415,12.6499,31200.0],["2015-10-16",12.6999,12.7832,12.5165,12.5915,58900.0],["2015-10-19",12.5832,12.704,12.4582,12.5999,32100.0],["2015-10-20",12.5415,12.6415,12.4165,12.5249,5900.0],["2015-10-21",12.5749,12.5749,12.2082,12.5332,65300.0],["2015-10-22",12.5165,12.7415,12.4165,12.5332,36800.0],["2015-10-23",12.5665,12.9249,12.4582,12.7582,69400.0],["2015-10-26",12.6332,12.8415,12.4999,12.5999,47800.0],["2015-10-27",12.5082,12.5499,12.0249,12.5082,141200.0],["2015-10-28",12.4665,12.7832,12.4332,12.5665,47200.0],["2015-10-29",11.9582,12.0082,11.2499,11.6749,98600.0],["2015-10-30",11.5999,11.5999,10.8332,10.8832,186800.0],["2015-11-02",10.9916,11.3749,10.9916,11.3749,79000.0],["2015-11-03",11.2415,11.7582,11.2415,11.5415,94600.0],["2015-11-04",11.4582,11.9499,11.4582,11.7499,66000.0],["2015-11-05",11.7082,11.7082,11.1999,11.3999,36800.0],["2015-11-06",11.2832,11.5749,11.1249,11.5582,31500.0],["2015-11-09",11.4082,11.5499,11.1982,11.4165,34900.0],["2015-11-10",11.2932,11.3166,10.9999,11.1249,30800.0],["2015-11-11",11.1082,11.2832,10.9999,11.0249,36800.0],["2015-11-12",10.9666,10.9999,10.8332,10.8332,22400.0],["2015-11-13",10.8582,10.9499,10.7749,10.8082,26300.0],["2015-11-16",10.7249,10.7999,10.6332,10.7582,14600.0],["2015-11-17",10.7499,10.8782,10.5499,10.7582,56600.0],["2015-11-18",10.7082,10.8666,10.6832,10.8166,36300.0],["2015-11-19",10.7916,10.8416,10.6332,10.8332,18400.0],["2015-11-20",10.7249,10.7249,10.4999,10.6666,35800.0],["2015-11-23",10.5582,10.5999,10.2499,10.3582,111400.0],["2015-11-24",10.3499,10.4582,10.2249,10.4416,49500.0],["2015-11-25",10.3999,10.5332,10.2666,10.4832,25100.0],["2015-11-27",10.5249,10.6499,10.4999,10.5916,14900.0],["2015-11-30",10.5582,10.6999,10.3791,10.4832,40400.0],["2015-12-01",10.5416,10.5416,10.2332,10.3332,35700.0],["2015-12-02",10.3499,10.3916,10.1291,10.1916,27900.0],["2015-12-03",10.2916,10.2916,9.9249,10.0666,56300.0],["2015-12-04",10.0832,10.5332,10.0832,10.3916,62100.0],["2015-12-07",10.3999,10.4416,9.7082,9.7916,62300.0],["2015-12-08",9.6166,9.8957,9.4916,9.6999,54200.0],["2015-12-09",9.7499,9.9149,9.2582,9.3749,103500.0],["2015-12-10",9.3249,9.4691,8.3916,9.1666,354800.0],["2015-12-11",9.0082,9.0666,8.8332,8.8832,192500.0],["2015-12-14",8.9582,8.9582,8.2832,8.4082,291200.0],["2015-12-15",8.4749,8.8249,8.1749,8.3582,387700.0],["2015-12-16",8.4166,8.5916,8.0749,8.2082,230800.0],["2015-12-17",8.2082,8.5916,8.1749,8.2166,448800.0],["2015-12-18",8.4166,9.1249,8.4166,8.9999,837700.0],["2015-12-21",9.1332,9.7249,8.9999,9.5666,320500.0],["2015-12-22",9.6499,10.1832,9.5582,10.0832,120600.0],["2015-12-23",10.2582,10.5582,9.9999,10.5582,185000.0],["2015-12-24",10.5916,10.6749,10.2999,10.6416,52700.0],["2015-12-28",10.5166,10.8249,10.3999,10.7582,87000.0],["2015-12-29",10.6499,11.0416,10.2832,10.3749,144900.0],["2015-12-30",10.2916,10.5082,10.1999,10.3249,82200.0],["2015-12-31",10.2166,10.5249,10.1749,10.4999,107500.0],["2016-01-04",10.2999,10.4166,10.1666,10.3416,99900.0],["2016-01-05",10.4082,10.5332,9.9832,10.0332,190000.0],["2016-01-06",9.9166,10.0666,9.7666,9.7832,148400.0],["2016-01-07",9.6916,9.9166,9.6916,9.7832,47000.0],["2016-01-08",9.7666,9.8666,9.6082,9.6166,39500.0],["2016-01-11",9.7332,9.7749,9.4666,9.4666,119000.0],["2016-01-12",9.5416,9.8332,9.4291,9.6832,119700.0],["2016-01-13",9.7499,9.9999,9.3832,9.4749,122000.0],["2016-01-14",9.4332,9.5582,9.2499,9.3499,69200.0],["2016-01-15",9.2499,9.4999,9.0082,9.4499,68500.0],["2016-01-19",9.3999,9.5332,9.0166,9.0582,94600.0],["2016-01-20",8.8916,9.3166,8.6082,9.2749,152500.0],["2016-01-21",9.2499,9.4541,9.0749,9.2082,87700.0],["2016-01-22",9.2916,9.8249,9.2916,9.7249,105300.0],["2016-01-25",9.6082,9.8332,9.1332,9.2666,111700.0],["2016-01-26",9.2666,9.6499,9.2666,9.5832,21400.0],["2016-01-27",9.4832,9.6166,9.2499,9.3999,73700.0],["2016-01-28",9.5499,9.6749,9.2416,9.4999,75600.0],["2016-01-29",9.4999,10.2082,9.4999,10.0749,193600.0],["2016-02-01",9.9082,10.1874,9.8499,10.0332,153700.0],["2016-02-02",9.8249,10.3082,9.8249,10.1249,263600.0],["2016-02-03",10.1582,10.1916,9.9332,10.1249,94900.0],["2016-02-04",10.0499,10.9832,10.0499,10.6166,203300.0],["2016-02-05",10.7332,10.7749,10.3749,10.6582,163700.0],["2016-02-08",10.4832,10.6666,9.9999,10.1332,228500.0],["2016-02-09",9.9249,10.3332,9.8874,9.9749,255800.0],["2016-02-10",9.9832,10.1582,9.8416,9.8499,135400.0],["2016-02-11",9.7499,10.0416,9.7166,9.8916,106600.0],["2016-02-12",9.9416,10.0832,9.8166,9.9999,66300.0],["2016-02-16",10.0416,10.4416,9.9082,10.4082,83300.0],["2016-02-17",10.5249,10.6582,10.4166,10.5332,64900.0],["2016-02-18",10.5916,10.7416,10.4082,10.5166,154700.0],["2016-02-19",10.3832,10.5166,10.3249,10.4166,66500.0],["2016-02-22",10.5332,10.5332,10.2916,10.4749,50600.0],["2016-02-23",10.4582,10.5249,10.2999,10.3332,77600.0],["2016-02-24",10.1999,10.4416,10.0332,10.3999,52100.0],["2016-02-25",10.3582,10.4582,10.2166,10.4166,92300.0],["2016-02-26",10.4082,10.7249,10.2499,10.6582,133000.0],["2016-02-29",10.5666,10.8832,10.5666,10.7082,53000.0],["2016-03-01",10.7082,10.8749,10.7082,10.7999,97200.0],["2016-03-02",10.7082,11.4415,10.7082,11.3499,155600.0],["2016-03-03",11.24,11.3668,10.8597,10.8597,360100.0],["2016-03-04",11.0372,12.6302,11.0372,11.7217,328200.0],["2016-03-07",11.6964,11.8823,11.5781,11.671,179000.0],["2016-03-08",11.7048,11.7048,11.3499,11.3668,70000.0],["2016-03-09",11.4513,11.4766,11.2738,11.3752,131900.0],["2016-03-10",11.3752,11.5105,11.2485,11.4006,145200.0],["2016-03-11",11.4428,11.8147,11.4428,11.595,133300.0],["2016-03-14",11.6457,11.8992,11.5781,11.6964,105400.0],["2016-03-15",11.5696,11.6541,11.2992,11.4428,99100.0],["2016-03-16",11.3161,11.595,11.2747,11.3921,89700.0],["2016-03-17",11.3921,11.8654,11.3921,11.7555,100200.0],["2016-03-18",11.6964,11.9499,11.6964,11.9161,79000.0],["2016-03-21",11.7893,11.8908,11.6964,11.8485,60400.0],["2016-03-22",11.7555,11.8062,11.502,11.7386,100500.0],["2016-03-23",11.5865,11.7513,11.502,11.6203,205100.0],["2016-03-24",11.4766,11.7555,11.4766,11.6119,110500.0],["2016-03-28",11.5781,11.6795,11.502,11.5105,41500.0],["2016-03-29",11.4006,11.8823,11.4006,11.6034,173300.0],["2016-03-30",11.6119,12.1358,11.6119,11.9922,107200.0],["2016-03-31",11.9668,12.0598,11.7809,11.933,39000.0],["2016-04-01",11.7555,11.7978,11.4851,11.764,83300.0],["2016-04-04",11.671,11.764,11.671,11.7217,65400.0],["2016-04-05",11.595,11.595,11.4766,11.4851,33100.0],["2016-04-06",11.5189,11.7386,11.4259,11.6964,53500.0],["2016-04-07",11.6034,11.6964,11.4302,11.4597,40900.0],["2016-04-08",11.4851,11.5443,11.4767,11.4767,38400.0],["2016-04-11",11.4767,11.6288,11.4767,11.4767,64900.0],["2016-04-12",11.4344,11.595,11.4344,11.5696,30400.0],["2016-04-13",11.5189,11.8654,11.4766,11.7978,89700.0],["2016-04-14",11.8316,11.8316,11.6034,11.7302,21400.0],["2016-04-15",11.6626,11.7471,11.4936,11.6964,39600.0],["2016-04-18",11.5274,11.84,11.5274,11.8147,67800.0],["2016-04-19",11.8147,12.0767,11.8147,11.9584,69300.0],["2016-04-20",11.9584,12.1274,11.8358,12.0175,39600.0],["2016-04-21",12.0767,12.2288,12.026,12.1527,49000.0],["2016-04-22",12.1105,12.288,11.8823,12.0091,48700.0],["2016-04-25",11.9246,12.0894,11.7471,11.8231,52800.0],["2016-04-26",11.857,12.0091,11.8147,11.9077,26800.0],["2016-04-27",11.9499,12.0429,11.7555,11.9753,54400.0],["2016-04-28",11.9668,12.6091,11.933,12.5246,103300.0],["2016-04-29",12.533,12.6936,11.8908,12.0175,78900.0],["2016-05-02",12.0091,12.2119,11.7902,12.1274,41900.0],["2016-05-03",12.1105,12.1105,11.7471,11.9246,38000.0],["2016-05-04",11.933,12.0133,11.8527,11.8569,51300.0],["2016-05-05",11.9499,11.9499,11.5527,11.6795,40800.0],["2016-05-06",12.2457,14.0331,12.0936,12.9302,219500.0],["2016-05-09",12.981,13.1584,12.6767,12.7781,76900.0],["2016-05-10",12.8035,12.9894,12.795,12.9218,18100.0],["2016-05-11",12.9302,13.057,12.7105,12.7866,31400.0],["2016-05-12",12.8795,12.9471,12.4654,12.5415,43000.0],["2016-05-13",12.5499,12.5499,12.3556,12.4063,11800.0],["2016-05-16",12.4654,12.6006,12.2626,12.4485,49400.0],["2016-05-17",12.4232,12.5161,12.1781,12.4316,71800.0],["2016-05-18",12.2203,12.4739,12.2203,12.457,42900.0],["2016-05-19",12.3302,12.4316,12.1781,12.3809,43900.0],["2016-05-20",12.4654,12.7781,12.4654,12.626,35800.0],["2016-05-23",12.6683,12.7316,12.4908,12.5922,42700.0],["2016-05-24",12.5838,12.9641,12.4316,12.888,37000.0],["2016-05-25",12.8711,13.1415,12.7443,12.8373,191700.0],["2016-05-26",12.8119,12.9725,12.6556,12.888,91600.0],["2016-05-27",12.8373,13.2852,12.8288,13.1922,43100.0],["2016-05-31",13.1415,13.5218,12.964,13.412,57800.0],["2016-06-01",13.3866,13.6063,13.3021,13.6063,34900.0],["2016-06-02",13.6816,13.921,13.579,13.921,87600.0],["2016-06-03",13.8441,13.9638,13.6773,13.8612,61600.0],["2016-06-06",13.8184,14.3058,13.8184,14.1177,61400.0],["2016-06-07",14.1262,14.5606,14.1091,14.2459,84800.0],["2016-06-08",14.3657,14.3999,14.1091,14.1091,31700.0],["2016-06-09",14.092,14.092,13.6987,13.8184,54200.0],["2016-06-10",13.8441,14.3657,13.8441,14.2288,71100.0],["2016-06-13",14.2032,14.2288,13.8954,13.9381,32900.0],["2016-06-14",13.9467,13.998,13.1685,13.5961,84100.0],["2016-06-15",13.5277,13.8441,13.4336,13.7842,35400.0],["2016-06-16",13.673,13.9723,13.4336,13.8868,50500.0],["2016-06-17",13.921,14.1262,13.8355,14.092,31300.0],["2016-06-20",14.246,14.2802,14.0065,14.1177,34300.0],["2016-06-21",14.1006,14.2118,13.9039,13.9809,19400.0],["2016-06-22",14.0493,14.3315,13.8697,14.2802,40500.0],["2016-06-23",14.3229,14.4939,14.092,14.2887,85600.0],["2016-06-24",13.9381,14.1604,13.6132,13.6645,55000.0],["2016-06-27",13.4336,13.4336,12.3476,12.4588,83700.0],["2016-06-28",12.57,12.8607,12.5358,12.6469,86200.0],["2016-06-29",12.7666,13.0659,12.6213,12.9975,105400.0],["2016-06-30",13.083,13.6046,13.0232,13.5875,57900.0],["2016-07-01",13.5448,13.9253,13.5448,13.8441,39600.0],["2016-07-05",13.7072,13.7756,13.1429,13.2027,51100.0],["2016-07-06",13.0916,13.5533,12.9376,13.4593,73200.0],["2016-07-07",13.3909,13.5901,13.3609,13.4849,32800.0],["2016-07-08",13.5704,14.0108,13.5704,13.9467,20300.0],["2016-07-11",13.8954,13.8954,13.7243,13.8441,21300.0],["2016-07-12",13.8954,14.216,13.8954,14.092,35900.0],["2016-07-13",14.1006,14.2459,13.827,14.2117,25300.0],["2016-07-14",14.1433,14.1433,13.9894,14.0835,30800.0],["2016-07-15",14.0202,14.122,13.8697,14.0151,31400.0],["2016-07-18",13.9296,14.1775,13.7414,13.9467,63300.0],["2016-07-19",13.8783,13.9467,13.6474,13.8612,67000.0],["2016-07-20",13.8526,14.2716,13.8184,14.2459,86200.0],["2016-07-21",14.1348,14.5367,14.1177,14.1946,50400.0],["2016-07-22",14.246,14.4854,14.1604,14.2802,30800.0],["2016-07-25",14.2032,14.2032,13.8099,14.1262,26800.0],["2016-07-26",14.1262,14.2032,13.8911,13.9296,20200.0],["2016-07-27",13.9723,13.9723,13.75,13.8954,35000.0],["2016-07-28",13.9039,14.0578,13.7414,14.0151,83400.0],["2016-07-29",13.9296,14.0065,13.8099,13.9809,60500.0],["2016-08-01",13.9638,14.0065,13.7671,14.0065,37400.0],["2016-08-02",13.9467,14.2802,13.75,13.8099,149400.0],["2016-08-03",13.75,13.9638,13.6816,13.8612,30000.0],["2016-08-04",13.8441,14.0065,13.8098,13.9381,23800.0],["2016-08-05",13.6987,14.8787,13.6987,14.8274,150000.0],["2016-08-08",14.7932,14.8018,14.4982,14.7248,47500.0],["2016-08-09",14.7505,14.836,14.6051,14.7505,66400.0],["2016-08-10",14.6821,14.7667,14.5025,14.6564,153400.0],["2016-08-11",14.836,15.3576,14.7163,15.3319,177900.0],["2016-08-12",15.3319,15.5714,15.1438,15.4003,35600.0],["2016-08-15",15.4089,15.7082,15.4089,15.5115,30800.0],["2016-08-16",15.5542,15.7424,15.426,15.7338,41200.0],["2016-08-17",15.7338,15.7338,15.1353,15.3148,110000.0],["2016-08-18",15.3234,15.5201,15.1267,15.4431,38700.0],["2016-08-19",15.4345,15.7167,15.3234,15.5543,29500.0],["2016-08-22",15.4687,15.6825,15.3148,15.6654,58800.0],["2016-08-23",15.7509,15.9989,15.597,15.7082,38400.0],["2016-08-24",15.7424,15.9613,15.6697,15.8364,141100.0],["2016-08-25",15.7937,16.0288,15.7124,15.7937,49600.0],["2016-08-26",15.8022,15.9647,15.6056,15.6654,13400.0],["2016-08-29",15.6056,15.8039,15.5628,15.6056,32600.0],["2016-08-30",15.6056,15.8022,15.3405,15.4516,58400.0],["2016-08-31",15.3918,15.5372,15.302,15.3832,16400.0],["2016-09-01",15.4773,15.4773,15.178,15.3918,18400.0],["2016-09-02",15.5029,15.7253,15.4816,15.6825,47500.0],["2016-09-06",15.6654,15.7595,15.5029,15.5885,28500.0],["2016-09-07",15.5628,15.5628,15.2892,15.3918,118200.0],["2016-09-08",15.4174,15.6654,15.2293,15.6056,148600.0],["2016-09-09",15.52,15.579,15.3661,15.4602,117800.0],["2016-09-12",15.2977,15.5457,15.1472,15.4174,65700.0],["2016-09-13",15.349,15.4345,15.1353,15.3918,73000.0],["2016-09-14",15.4174,15.5029,15.2208,15.3918,50800.0],["2016-09-15",15.4516,15.5867,15.3747,15.4003,31200.0],["2016-09-16",15.3405,15.4345,15.178,15.4345,75400.0],["2016-09-19",15.426,15.7167,15.3961,15.6056,17900.0],["2016-09-20",15.7429,15.8812,15.5831,15.6479,52000.0],["2016-09-21",15.6652,16.1577,15.4837,16.0972,183900.0],["2016-09-22",16.1577,16.4169,16.1231,16.2441,61600.0],["2016-09-23",16.3305,16.5292,16.0713,16.149,145400.0],["2016-09-26",16.0108,16.3564,16.0108,16.1577,94800.0],["2016-09-27",16.1058,16.3132,16.054,16.27,98200.0],["2016-09-28",16.3564,16.6934,16.3564,16.5897,71400.0],["2016-09-29",16.6156,16.7712,16.1404,16.1577,51500.0],["2016-09-30",16.2182,16.391,16.175,16.1922,96600.0],["2016-10-03",16.2009,16.27,16.0108,16.1058,21500.0],["2016-10-04",16.1577,16.1663,15.7645,15.838,31200.0],["2016-10-05",15.8553,15.9849,15.7343,15.7516,61200.0],["2016-10-06",15.717,15.9581,15.717,15.7861,43600.0],["2016-10-07",15.8639,15.8898,15.5529,15.6652,68300.0],["2016-10-10",15.6652,16.0108,15.622,15.9071,33900.0],["2016-10-11",15.9244,15.9244,15.5529,15.5788,34500.0],["2016-10-12",15.622,15.838,15.5529,15.6393,95500.0],["2016-10-13",15.4578,15.7257,15.2936,15.6738,79600.0],["2016-10-14",15.6565,15.8812,15.5874,15.6479,124100.0],["2016-10-17",15.7343,15.7473,15.5096,15.6306,24300.0],["2016-10-18",15.8121,15.9417,15.6479,15.8553,19200.0],["2016-10-19",15.8639,16.0367,15.6997,15.959,11400.0],["2016-10-20",15.959,16.0799,15.8207,16.0108,17000.0],["2016-10-21",15.8812,16.1836,15.7689,16.1145,64500.0],["2016-10-24",16.149,16.378,16.1318,16.27,29600.0],["2016-10-25",16.3305,16.3305,15.8985,15.8985,63800.0],["2016-10-26",15.8466,16.391,15.8077,16.3046,83000.0],["2016-10-27",16.3391,16.4515,16.1145,16.2441,76900.0],["2016-10-28",16.27,16.5897,16.2182,16.4515,105800.0],["2016-10-31",16.5465,16.5465,16.1577,16.2009,49200.0],["2016-11-01",16.4169,16.7193,16.2009,16.3305,132200.0],["2016-11-02",16.2873,16.3737,16.1577,16.3305,156400.0],["2016-11-03",16.4169,16.4169,16.1577,16.2009,139200.0],["2016-11-04",15.9417,17.0649,15.9417,16.8921,132200.0],["2016-11-07",17.1945,17.5402,16.8489,16.8489,144900.0],["2016-11-08",16.8921,16.9353,16.5033,16.5033,38600.0],["2016-11-09",16.3737,16.8057,16.2009,16.6761,55500.0],["2016-11-10",16.8489,16.9785,16.5465,16.7625,222200.0],["2016-11-11",16.6761,16.7625,16.4601,16.5465,213900.0],["2016-11-14",16.5033,16.8489,16.4169,16.6329,35100.0],["2016-11-15",16.6761,16.7193,16.4169,16.5033,59000.0],["2016-11-16",16.4169,16.5465,15.9417,15.9417,314200.0],["2016-11-17",16.0281,16.5897,15.8121,16.3305,76900.0],["2016-11-18",16.2873,16.7625,16.2873,16.7193,25400.0],["2016-11-21",16.8921,17.4538,16.8489,17.3242,93600.0],["2016-11-22",17.4106,17.497,16.9785,17.0649,29100.0],["2016-11-23",16.9353,17.1945,16.8964,16.9785,34500.0],["2016-11-25",16.9785,17.0649,16.3737,16.8057,25000.0],["2016-11-28",16.6761,16.8489,16.5119,16.8057,18300.0],["2016-11-29",16.6329,16.8057,16.2873,16.4169,76000.0],["2016-11-30",16.5465,16.6761,16.4817,16.5033,53800.0],["2016-12-01",16.6761,16.6761,16.3737,16.5465,48200.0],["2016-12-02",16.5033,16.5033,16.2873,16.4601,91900.0],["2016-12-05",16.6329,16.7193,16.1145,16.2441,71000.0],["2016-12-06",16.3737,16.4601,16.1577,16.1577,73900.0],["2016-12-07",16.0713,16.5465,16.0713,16.5033,65200.0],["2016-12-08",16.4169,17.1081,16.4169,17.0217,20400.0],["2016-12-09",17.1081,17.2809,16.7193,16.9785,25300.0],["2016-12-12",17.1081,17.1081,16.8921,17.0217,27500.0],["2016-12-13",17.1081,17.2809,16.9353,17.0217,26500.0],["2016-12-14",17.0217,17.2377,16.8057,16.8489,32700.0],["2016-12-15",16.8921,17.1945,16.6329,17.1945,43100.0],["2016-12-16",17.1945,17.2377,16.8489,16.9353,91900.0],["2016-12-19",17.0649,17.0649,16.7625,16.8489,20900.0],["2016-12-20",16.9785,18.0154,16.8489,17.3242,268800.0],["2016-12-21",17.7382,17.9561,17.3024,17.3895,118000.0],["2016-12-22",17.6074,17.6074,17.3547,17.4331,131400.0],["2016-12-23",17.5639,17.6946,17.2588,17.3024,36600.0],["2016-12-27",17.4331,17.9561,17.2152,17.8254,66300.0],["2016-12-28",17.9125,18.0869,17.0844,17.2152,75700.0],["2016-12-29",17.3024,17.6074,17.1106,17.128,38300.0],["2016-12-30",17.3024,17.3024,16.3871,16.4307,135700.0],["2017-01-03",16.6922,16.9101,16.605,16.605,109500.0],["2017-01-04",16.6922,17.0844,16.6922,16.9101,58200.0],["2017-01-05",16.9973,17.1716,16.5397,16.6922,34900.0],["2017-01-06",16.8229,16.9537,16.5179,16.9537,64400.0],["2017-01-09",16.7358,16.9973,16.4743,16.5179,40900.0],["2017-01-10",16.6486,17.3024,16.4743,17.2152,77300.0],["2017-01-11",17.3895,17.7382,17.2588,17.6074,89900.0],["2017-01-12",17.6946,17.6946,17.3459,17.3895,44200.0],["2017-01-13",17.5639,18.1304,17.2588,17.3895,146900.0],["2017-01-17",17.5639,17.8907,17.3895,17.6074,114900.0],["2017-01-18",17.6074,17.6728,17.128,17.1716,76900.0],["2017-01-19",17.3024,17.3895,17.0844,17.2588,38900.0],["2017-01-20",17.3895,17.7382,17.3024,17.4767,71300.0],["2017-01-23",17.5203,17.7382,17.2152,17.3895,110900.0],["2017-01-24",17.6074,17.7818,17.3895,17.6946,77800.0],["2017-01-25",17.7382,18.0023,17.651,17.9125,233300.0],["2017-01-26",18.0433,18.0433,17.5203,17.9125,70000.0],["2017-01-27",17.8689,18.3919,17.7382,18.3919,108500.0],["2017-01-30",18.3048,18.3483,17.651,18.3048,66500.0],["2017-01-31",18.2612,18.3483,17.7818,17.9997,58400.0],["2017-02-01",18.2176,18.4355,18.0868,18.2612,83200.0],["2017-02-02",18.2612,18.2612,17.8689,18.0868,80000.0],["2017-02-03",18.0868,18.5445,18.0868,18.4791,65100.0],["2017-02-06",18.5227,18.5227,18.3483,18.5227,100300.0],["2017-02-07",18.4791,18.5009,18.0433,18.3919,67100.0],["2017-02-08",18.3048,18.4791,18.0868,18.4791,77200.0],["2017-02-09",18.4355,18.4791,18.1304,18.3919,61900.0],["2017-02-10",18.4791,18.697,18.2612,18.5663,69200.0],["2017-02-13",18.7406,18.8278,18.3919,18.4791,82100.0],["2017-02-14",18.5227,18.5227,18.2612,18.3919,78000.0],["2017-02-15",18.4791,18.5227,18.2176,18.3919,65200.0],["2017-02-16",18.4791,18.6534,18.174,18.174,59100.0],["2017-02-17",18.0868,18.3483,17.8254,18.174,112000.0],["2017-02-21",18.3048,18.8713,18.3048,18.7842,124100.0],["2017-02-22",18.3483,18.7842,18.2612,18.2612,165600.0],["2017-02-23",18.4355,18.5663,17.6946,17.8689,161200.0],["2017-02-24",18.5227,19.0457,17.8254,18.0868,287400.0],["2017-02-27",18.2176,18.2612,17.7382,17.8689,211200.0],["2017-02-28",17.9997,18.3483,17.9997,18.1304,149000.0],["2017-03-01",18.2176,18.5663,18.1304,18.4791,257000.0],["2017-03-02",18.4791,18.6752,18.4355,18.5227,147000.0],["2017-03-03",18.4791,18.697,18.4355,18.5663,144100.0],["2017-03-06",18.3919,18.3919,17.6946,17.8254,156500.0],["2017-03-07",17.7818,18.174,17.6946,18.0868,97300.0],["2017-03-08",18.2176,18.283,17.9125,17.9125,99200.0],["2017-03-09",17.9371,18.3328,17.8976,18.2449,71100.0],["2017-03-10",18.2888,18.4647,18.2009,18.3328,61100.0],["2017-03-13",18.3328,18.8164,18.3328,18.6845,103900.0],["2017-03-14",18.5966,18.9483,18.4207,18.9483,107500.0],["2017-03-15",18.9923,19.5198,18.9263,19.3,237600.0],["2017-03-16",19.344,19.344,18.6845,18.6845,53200.0],["2017-03-17",18.7285,18.9043,18.4647,18.5087,128000.0],["2017-03-20",18.5526,18.9923,18.3768,18.8604,51900.0],["2017-03-21",18.9483,19.1241,18.4207,18.5087,81100.0],["2017-03-22",18.5087,18.6406,18.3768,18.5526,48200.0],["2017-03-23",16.838,16.948,16.4863,16.6622,2485000.0],["2017-03-24",16.6622,17.0579,16.6622,16.7062,613200.0],["2017-03-27",16.5743,17.1458,16.2639,16.926,329400.0],["2017-03-28",16.838,17.5415,16.838,17.4096,223100.0],["2017-03-29",17.4096,17.6294,17.1897,17.4975,154500.0],["2017-03-30",17.5415,18.113,17.3656,17.8492,356300.0],["2017-03-31",17.8492,18.2888,17.6294,18.0251,450800.0],["2017-04-03",18.0251,18.3328,17.8932,18.113,415300.0],["2017-04-04",18.113,18.2888,17.7613,17.8052,267800.0],["2017-04-05",18.0251,18.157,17.6074,17.7173,322000.0],["2017-04-06",17.7173,17.7173,17.3216,17.4975,298600.0],["2017-04-07",17.4535,17.7613,17.4535,17.5415,146100.0],["2017-04-10",17.5854,17.8932,17.4975,17.7173,144800.0],["2017-04-11",17.7173,17.9371,17.4535,17.8052,114800.0],["2017-04-12",17.8052,17.8492,17.1898,17.1898,128400.0],["2017-04-13",17.1898,17.2337,16.838,16.9699,208300.0],["2017-04-17",17.0139,17.2337,16.926,17.1458,80200.0],["2017-04-18",17.1018,17.1898,16.926,17.0139,70200.0],["2017-04-19",17.1898,17.2337,16.838,16.882,137900.0],["2017-04-20",17.1018,17.5195,16.9699,17.4975,258700.0],["2017-04-21",17.4975,18.2009,17.4096,17.4975,409600.0],["2017-04-24",17.6734,17.9811,17.4975,17.7613,173900.0],["2017-04-25",17.8052,18.0251,17.2337,17.5415,369300.0],["2017-04-26",17.3656,17.7613,17.1018,17.6294,235000.0],["2017-04-27",17.5854,18.0251,17.2777,17.9371,174700.0],["2017-04-28",17.8932,17.8932,17.7613,17.8492,184800.0],["2017-05-01",17.7613,17.8492,17.4975,17.4975,167200.0],["2017-05-02",17.4975,17.5415,16.7501,16.7941,339800.0],["2017-05-03",16.7501,17.0139,16.6182,16.6622,160000.0],["2017-05-04",16.7062,16.7501,16.3544,16.5303,246000.0],["2017-05-05",16.4863,16.882,16.4863,16.7501,147100.0],["2017-05-08",16.7062,16.7062,16.2665,16.4424,171800.0],["2017-05-09",16.3984,16.4424,16.0907,16.1786,357600.0],["2017-05-10",16.1786,16.4424,16.0907,16.3105,110300.0],["2017-05-11",16.2226,16.3984,16.0247,16.3105,112300.0],["2017-05-12",16.1786,16.1786,15.8708,15.9588,193000.0],["2017-05-15",16.0027,16.2226,16.0027,16.0907,89000.0],["2017-05-16",16.2226,16.3544,16.0027,16.0027,143000.0],["2017-05-17",15.9588,15.9588,15.4532,15.4752,172500.0],["2017-05-18",15.4312,15.5191,15.2554,15.3872,160000.0],["2017-05-19",15.3872,16.1346,15.3872,16.0467,155700.0],["2017-05-22",16.0907,16.1461,15.9588,16.0467,79500.0],["2017-05-23",16.0467,16.0467,15.4752,15.651,432200.0],["2017-05-24",15.739,16.0027,15.651,15.739,182500.0],["2017-05-25",15.8269,16.0467,15.5191,15.6071,318900.0],["2017-05-26",15.6071,15.7829,15.5191,15.695,203500.0],["2017-05-30",15.6071,15.651,15.4312,15.6071,93900.0],["2017-05-31",15.5631,15.5631,15.2554,15.3433,140000.0],["2017-06-01",15.4215,15.5548,15.2437,15.4659,150600.0],["2017-06-02",15.5104,15.6882,15.4215,15.5993,126500.0],["2017-06-05",15.6437,15.8659,15.5548,15.8215,122100.0],["2017-06-06",15.7326,15.9548,15.6659,15.9104,197300.0],["2017-06-07",15.9104,16.2215,15.8659,16.2215,155400.0],["2017-06-08",16.177,16.5548,16.0881,16.3992,206100.0],["2017-06-09",16.3992,16.7103,16.3104,16.6659,163000.0],["2017-06-12",16.6659,16.8881,16.4881,16.7548,245700.0],["2017-06-13",16.8437,16.8881,16.7103,16.8437,121000.0],["2017-06-14",16.8881,16.9325,16.7103,16.8437,218200.0],["2017-06-15",16.7103,17.1103,16.5326,16.6659,490900.0],["2017-06-16",16.7103,17.0214,16.7103,16.8881,243700.0],["2017-06-19",16.977,17.0659,16.8525,16.8881,71400.0],["2017-06-20",16.7992,16.9325,16.7992,16.7992,965700.0],["2017-06-21",16.8881,16.977,16.4881,16.4881,115900.0],["2017-06-22",16.4881,16.7103,16.4881,16.6214,98700.0],["2017-06-23",16.7103,16.9325,16.5326,16.9325,115400.0],["2017-06-26",16.977,17.1548,16.7548,17.0214,117200.0],["2017-06-27",16.977,17.1103,16.8881,16.9325,81000.0],["2017-06-28",17.0214,17.4214,16.9325,17.4214,217200.0],["2017-06-29",17.4214,17.5103,17.2436,17.5103,363200.0],["2017-06-30",17.5547,17.777,17.5103,17.7325,188000.0],["2017-07-03",17.7325,17.9547,17.577,17.8658,161800.0],["2017-07-05",17.9547,18.088,17.5103,17.9992,689800.0],["2017-07-06",17.8658,17.9992,17.7769,17.8658,397900.0],["2017-07-07",17.8658,17.9992,17.6881,17.9992,238800.0],["2017-07-10",17.9992,18.3547,17.9547,17.9992,214900.0],["2017-07-11",18.088,18.3991,17.9325,18.3991,213200.0],["2017-07-12",18.488,18.7333,18.3991,18.6658,225200.0],["2017-07-13",18.6658,18.888,18.5325,18.7102,181300.0],["2017-07-14",19.7324,20.1768,19.5591,19.7769,399700.0],["2017-07-17",21.7768,21.8212,20.6657,20.8435,837600.0],["2017-07-18",20.9324,20.9768,20.6657,20.9324,392300.0],["2017-07-19",21.0212,21.5546,21.0212,21.2435,392800.0],["2017-07-20",21.2879,21.4212,21.0657,21.1546,236500.0],["2017-07-21",21.0657,21.1635,20.5324,20.7546,265900.0],["2017-07-24",20.8435,21.0657,20.6746,20.7102,462500.0],["2017-07-25",20.8879,21.2435,20.5324,21.0212,803600.0],["2017-07-26",19.5102,19.5546,18.9769,19.3324,4262400.0],["2017-07-27",19.4213,19.4213,18.7325,18.9324,1131700.0],["2017-07-28",18.8436,19.1102,18.488,18.9324,807600.0],["2017-07-31",19.0658,19.0658,18.6658,18.6658,502700.0],["2017-08-01",18.7547,18.9325,18.5769,18.7991,451200.0],["2017-08-02",18.7991,18.9325,18.4436,18.488,569500.0],["2017-08-03",18.4436,18.5325,18.0436,18.088,627100.0],["2017-08-04",18.8436,19.1102,18.2214,18.9769,337400.0],["2017-08-07",18.8436,18.8436,18.2214,18.5769,649500.0],["2017-08-08",18.5325,18.5769,17.9547,17.9992,315600.0],["2017-08-09",17.8658,18.1325,17.7103,17.777,305900.0],["2017-08-10",17.7325,17.9992,17.6881,17.9103,356000.0],["2017-08-11",17.8658,17.9992,17.6881,17.9103,481700.0],["2017-08-14",17.9103,18.3103,17.9103,18.1769,209600.0],["2017-08-15",18.1769,18.4436,18.0436,18.3991,384400.0],["2017-08-16",18.4436,18.5769,18.3547,18.5325,304800.0],["2017-08-17",18.5325,18.8658,18.1769,18.1769,635100.0],["2017-08-18",18.088,18.4658,18.088,18.3991,297400.0],["2017-08-21",18.3547,18.5547,18.2658,18.5325,348300.0],["2017-08-22",18.5769,18.7102,18.4436,18.6214,341500.0],["2017-08-23",18.5769,19.0658,18.3991,18.9769,305800.0],["2017-08-24",19.0213,19.288,18.9769,19.1991,453300.0],["2017-08-25",19.288,19.5102,19.1102,19.4658,390200.0],["2017-08-28",19.5102,19.5102,18.9102,19.0658,205900.0],["2017-08-29",18.9769,19.0436,18.6658,19.0213,203100.0],["2017-08-30",18.9324,19.0658,18.8213,18.888,263900.0],["2017-08-31",19.0658,19.2435,18.9547,19.1102,206400.0],["2017-09-01",19.1991,19.3324,19.0213,19.1991,152600.0],["2017-09-05",19.288,19.3724,18.7991,18.9324,475000.0],["2017-09-06",19.0213,19.1547,18.8436,19.0213,310400.0],["2017-09-07",18.9769,19.1547,18.888,19.0213,306500.0],["2017-09-08",19.0213,19.1547,18.9324,18.9324,274000.0],["2017-09-11",18.9769,19.2436,18.9769,19.1547,108100.0],["2017-09-12",19.2435,19.3324,19.0658,19.0658,330400.0],["2017-09-13",19.0213,19.3102,19.0213,19.1102,514300.0],["2017-09-14",19.1102,19.3102,18.9325,19.1102,277200.0],["2017-09-15",19.1102,19.1547,18.9769,19.0658,252600.0],["2017-09-18",19.1991,19.2435,18.9769,19.1102,286500.0],["2017-09-19",19.112,19.2915,19.0223,19.0672,349500.0],["2017-09-20",19.0223,19.1569,18.9326,19.0672,270400.0],["2017-09-21",19.1569,19.4261,19.0223,19.3812,307100.0],["2017-09-22",19.3812,19.9196,19.1991,19.8747,450200.0],["2017-09-25",19.9644,20.256,19.9196,20.1439,296900.0],["2017-09-26",20.2336,20.2785,19.7401,19.7401,304600.0],["2017-09-27",19.8298,19.8747,19.5607,19.7401,379700.0],["2017-09-28",19.7401,20.0093,19.7401,19.9196,106000.0],["2017-09-29",19.9644,20.1887,19.7401,20.1439,297300.0],["2017-10-02",20.1439,20.6823,20.1439,20.4131,222900.0],["2017-10-03",20.4131,20.8168,20.4131,20.6374,258600.0],["2017-10-04",20.6374,20.772,20.4624,20.6823,433400.0],["2017-10-05",20.772,20.8168,20.4579,20.6823,1002800.0],["2017-10-06",20.5477,20.9963,20.5028,20.9963,253500.0],["2017-10-09",21.1309,21.1309,20.8841,20.9514,153200.0],["2017-10-10",20.9963,21.2431,20.9514,21.2206,275600.0],["2017-10-11",21.2206,21.2206,20.9514,21.086,180400.0],["2017-10-12",21.0412,21.2655,20.9963,21.2206,132500.0],["2017-10-13",21.2206,21.4898,21.2206,21.3103,112800.0],["2017-10-16",21.4449,21.4898,21.086,21.2655,137100.0],["2017-10-17",21.3104,21.4898,20.6598,20.6823,323900.0],["2017-10-18",20.6822,20.9963,20.6822,20.8617,181100.0],["2017-10-19",20.6823,20.9066,20.5925,20.9066,134900.0],["2017-10-20",21.0412,21.1758,20.7271,20.9963,185700.0],["2017-10-23",20.9514,21.3552,20.9066,21.1758,271100.0],["2017-10-24",21.2206,21.4001,21.086,21.3552,140600.0],["2017-10-25",21.3104,21.3104,20.9066,21.2206,138400.0],["2017-10-26",21.3552,21.4001,20.5925,21.3103,252300.0],["2017-10-27",21.3103,21.4225,21.0636,21.2655,120400.0],["2017-10-30",21.2655,21.4001,21.0412,21.1309,291600.0],["2017-10-31",21.2655,21.3328,21.086,21.2206,155700.0],["2017-11-01",21.4001,21.4001,21.086,21.1758,230800.0],["2017-11-02",21.2206,21.2655,20.7271,20.8168,199500.0],["2017-11-03",20.9066,21.4001,20.772,21.3103,199100.0],["2017-11-06",22.3871,22.8357,21.1758,21.4449,666200.0],["2017-11-07",21.4898,21.8038,21.2206,21.759,923400.0],["2017-11-08",20.7271,21.2655,20.5477,21.1309,2183300.0],["2017-11-09",20.8617,21.3552,20.6374,20.8617,1620900.0],["2017-11-10",20.9066,21.086,20.8168,20.9514,414900.0],["2017-11-13",20.7271,20.9066,20.6374,20.772,495300.0],["2017-11-14",20.7271,20.9963,20.6823,20.8168,545700.0],["2017-11-15",20.8168,20.9066,20.5028,20.8168,975300.0],["2017-11-16",20.8617,20.9963,20.7271,20.9066,465500.0],["2017-11-17",20.9066,21.0412,20.8617,20.9066,200200.0],["2017-11-20",20.8617,21.0412,20.772,20.9066,404500.0],["2017-11-21",20.9066,21.2206,20.8168,21.1758,696600.0],["2017-11-22",21.2655,21.5571,21.1713,21.4898,263100.0],["2017-11-24",21.5347,21.9384,21.5347,21.8936,138400.0],["2017-11-27",21.9384,21.9833,21.3552,21.5795,341000.0],["2017-11-28",21.5347,21.8038,21.4898,21.5347,144500.0],["2017-11-29",21.4898,22.1628,21.4898,22.073,410400.0],["2017-11-30",22.1628,22.2525,21.8487,21.9384,793000.0],["2017-12-01",21.9384,21.9833,21.4001,21.759,444400.0],["2017-12-04",22.073,22.073,21.4449,21.4898,678200.0],["2017-12-05",20.7271,20.9066,20.4131,20.7271,4453000.0],["2017-12-06",20.772,20.8168,19.9644,20.1439,1636300.0],["2017-12-07",20.1439,20.5028,20.099,20.4131,526900.0],["2017-12-08",20.4579,20.5477,20.1888,20.2785,1041500.0],["2017-12-11",20.4131,20.5028,20.2336,20.2785,540900.0],["2017-12-12",20.2785,20.5028,20.1439,20.4131,2184400.0],["2017-12-13",20.4131,20.9963,20.4131,20.8617,652100.0],["2017-12-14",20.8168,21.0412,20.5925,20.6374,641100.0],["2017-12-15",20.6823,20.8168,20.5925,20.6823,301800.0],["2017-12-18",20.8168,21.1758,20.6823,21.1309,333100.0],["2017-12-19",21.1758,21.7141,21.1309,21.5795,405600.0],["2017-12-20",21.6244,22.0282,21.602,21.9833,359600.0],["2017-12-21",21.8936,22.1179,21.8038,21.9384,202900.0],["2017-12-22",22.1179,22.3422,21.9833,22.2076,291900.0],["2017-12-26",22.2974,22.5665,22.1179,22.4768,212200.0],["2017-12-27",22.5665,22.746,22.4095,22.5665,196500.0],["2017-12-28",22.5665,22.8357,22.4589,22.6563,166500.0],["2017-12-29",22.7011,23.06,22.4768,22.9703,387000.0],["2018-01-02",22.9703,23.2844,22.7909,23.2395,506600.0],["2018-01-03",23.2395,23.6881,23.2395,23.4638,784900.0],["2018-01-04",23.5984,24.047,23.3292,24.0022,1136400.0],["2018-01-05",24.0919,24.4508,24.0919,24.2714,1028500.0],["2018-01-08",24.3162,24.7155,24.1368,24.6303,499900.0],["2018-01-09",24.7649,24.7649,24.3162,24.406,373000.0],["2018-01-10",24.406,24.5854,24.047,24.4957,723500.0],["2018-01-11",24.6751,24.8546,24.3611,24.4508,429100.0],["2018-01-12",24.4957,24.4957,24.2265,24.2265,338300.0],["2018-01-16",24.3611,24.72,24.2265,24.4508,420900.0],["2018-01-17",24.5405,25.0789,24.4732,24.8546,694400.0],["2018-01-18",24.8097,25.034,24.6751,24.8097,480100.0],["2018-01-19",24.8995,25.3481,24.6751,25.3481,636000.0],["2018-01-22",26.2902,26.6043,25.9313,26.0211,1435000.0],["2018-01-23",25.9762,26.1108,25.7967,25.8416,555200.0],["2018-01-24",25.8865,26.1556,25.6173,25.6173,568400.0],["2018-01-25",25.8416,26.3351,25.6621,26.2005,1133400.0],["2018-01-26",26.2005,26.7389,26.1108,26.3351,1292400.0],["2018-01-29",26.3351,26.7389,26.2005,26.4697,853700.0],["2018-01-30",26.38,26.6043,26.0659,26.5594,1169100.0],["2018-01-31",26.6043,26.8286,26.2454,26.4248,685100.0],["2018-02-01",26.2902,26.9632,26.2902,26.8286,1016500.0],["2018-02-02",26.8286,27.1427,25.7967,25.9762,632000.0],["2018-02-05",25.7967,26.1556,24.8097,24.9892,623100.0],["2018-02-06",24.5406,25.6173,24.3387,25.4378,963600.0],["2018-02-07",25.3032,26.6492,25.1911,26.1108,992500.0],["2018-02-08",26.2005,26.38,25.2584,25.2584,1051000.0],["2018-02-09",25.5276,25.7967,24.2714,24.9443,856300.0],["2018-02-12",24.9892,25.393,24.8995,25.2135,580800.0],["2018-02-13",25.034,25.4378,25.034,25.3032,438500.0],["2018-02-14",25.0789,26.0659,25.0789,26.0211,865100.0],["2018-02-15",26.2005,26.2005,25.7294,26.2005,456900.0],["2018-02-16",26.1556,26.38,25.7519,25.7967,528400.0],["2018-02-20",25.707,26.0211,25.4603,25.5276,417900.0],["2018-02-21",25.4827,25.707,25.0789,25.1238,531500.0],["2018-02-22",25.2135,25.2584,24.5406,24.9443,1093100.0],["2018-02-23",25.5724,26.7389,25.393,25.4378,716200.0],["2018-02-26",25.7967,25.9313,25.393,25.8865,409800.0],["2018-02-27",25.707,25.8192,24.8322,25.0341,1065200.0],["2018-02-28",25.1686,25.2135,24.6751,24.72,605900.0],["2018-03-01",24.7649,24.9219,24.1816,24.5405,1544500.0],["2018-03-02",24.5405,24.9892,24.0919,24.8546,624800.0],["2018-03-05",24.8546,25.3032,24.6751,25.1238,412100.0],["2018-03-06",25.2135,25.4827,24.9443,25.3481,470500.0],["2018-03-07",25.2135,25.4378,24.9443,24.9892,434700.0],["2018-03-08",25.0789,25.1686,24.6751,24.8995,532800.0],["2018-03-09",25.035,25.5321,24.8543,25.4869,1051900.0],["2018-03-12",25.5773,26.1196,25.5547,25.8032,600900.0],["2018-03-13",25.9388,26.3003,25.6451,25.8484,705200.0],["2018-03-14",25.8936,26.3907,25.6225,25.7581,640600.0],["2018-03-15",25.7581,25.7581,24.5831,24.7187,652700.0],["2018-03-16",24.7639,25.3514,24.6283,24.8543,1045200.0],["2018-03-19",24.7187,25.1706,24.6057,24.8543,373300.0],["2018-03-20",24.8543,25.1254,24.6283,24.7187,330500.0],["2018-03-21",24.7187,25.3062,24.6283,24.8543,420000.0],["2018-03-22",24.7187,24.9672,23.8149,23.9505,543400.0],["2018-03-23",24.0409,24.2216,23.0467,23.0467,666200.0],["2018-03-26",23.4534,24.1764,23.363,24.086,391100.0],["2018-03-27",24.0409,24.2216,23.3178,23.363,440600.0],["2018-03-28",23.3178,23.8149,23.1823,23.6793,463200.0],["2018-03-29",23.8149,24.5379,23.6793,24.4928,479800.0],["2018-04-02",24.2668,24.5379,23.589,23.8601,581700.0],["2018-04-03",23.9957,24.2216,23.7245,24.1312,318800.0],["2018-04-04",23.8601,24.0409,23.589,23.9957,387300.0],["2018-04-05",24.1764,24.5831,24.1764,24.4928,247100.0],["2018-04-06",24.2668,24.5379,23.589,23.9053,388800.0],["2018-04-09",24.1312,24.6735,23.9505,24.4928,451600.0],["2018-04-10",24.7639,25.7355,24.7639,25.5773,529700.0],["2018-04-11",25.3062,25.984,25.3062,25.8936,650700.0],["2018-04-12",26.0744,26.6618,25.8032,25.984,1018100.0],["2018-04-13",26.0744,26.1196,25.3062,25.3514,268900.0],["2018-04-16",25.5321,25.8936,25.4417,25.8032,200600.0],["2018-04-17",25.8484,26.21,25.8484,26.1196,207000.0],["2018-04-18",26.3003,26.4811,26.1196,26.3907,350700.0],["2018-04-19",26.2551,26.4133,26.0292,26.1196,312700.0],["2018-04-20",26.1196,26.21,25.8033,26.1648,270300.0],["2018-04-23",26.1648,26.2551,25.7581,25.9388,224400.0],["2018-04-24",26.1196,26.1196,25.0576,25.5773,376400.0],["2018-04-25",25.6225,25.8484,25.3062,25.8032,319900.0],["2018-04-26",25.8936,25.984,25.3965,25.5321,300500.0],["2018-04-27",25.5321,25.7129,24.7639,24.8995,376600.0],["2018-04-30",24.8995,25.0802,24.1764,24.2216,407800.0],["2018-05-01",24.1764,24.2668,23.589,24.2668,409700.0],["2018-05-02",24.2668,24.5379,24.0861,24.1764,314100.0],["2018-05-03",24.086,24.312,23.7245,23.8149,332200.0],["2018-05-04",23.7697,24.4928,23.589,24.2216,401600.0],["2018-05-07",24.1764,24.4024,23.9053,23.9957,233600.0],["2018-05-08",23.9053,24.3572,23.9053,24.2216,751300.0],["2018-05-09",24.312,24.8091,24.199,24.7639,411200.0],["2018-05-10",24.8543,24.9898,24.5379,24.6735,372200.0],["2018-05-11",24.8091,24.9446,24.6509,24.7639,236800.0],["2018-05-14",24.8091,25.035,24.7187,24.8543,292400.0],["2018-05-15",24.6735,24.9898,24.3572,24.9447,491100.0],["2018-05-16",24.9898,25.2158,24.7639,24.8995,212300.0],["2018-05-17",24.8543,25.2158,24.5831,25.035,587700.0],["2018-05-18",25.8936,27.2945,24.8995,24.8995,741000.0],["2018-05-21",24.9446,25.3514,24.3572,25.1254,679300.0],["2018-05-22",25.3514,25.7581,25.0802,25.261,487200.0],["2018-05-23",25.2158,25.5321,25.0802,25.3965,499000.0],["2018-05-24",25.3514,25.7129,25.261,25.3514,418400.0],["2018-05-25",25.1706,25.3062,24.8995,25.1254,208400.0],["2018-05-29",25.035,25.5773,24.9898,25.261,427300.0],["2018-05-30",25.4417,25.9388,25.4417,25.7581,358800.0],["2018-05-31",25.8484,26.097,25.7309,25.9388,644700.0],["2018-06-01",26.1648,26.9782,26.1648,26.933,542900.0],["2018-06-04",26.9782,27.0234,26.6167,26.7974,397800.0],["2018-06-05",26.7974,27.2493,26.7974,27.2041,571200.0],["2018-06-06",27.3397,28.8761,27.2493,28.7858,1116100.0],["2018-06-07",28.6954,29.1473,28.1983,28.5146,712400.0],["2018-06-08",28.5146,29.0117,28.4242,28.9665,597400.0],["2018-06-11",29.1021,29.328,28.6954,29.1021,519100.0],["2018-06-12",29.2377,29.7799,29.1021,29.6896,463000.0],["2018-06-13",29.6444,29.7348,29.1925,29.5992,391200.0],["2018-06-14",29.9607,30.6837,29.9607,30.0059,601800.0],["2018-06-15",30.0059,30.1414,29.5088,29.8251,415800.0],["2018-06-18",29.6896,30.277,29.5992,30.2318,265400.0],["2018-06-19",29.8681,30.05,29.459,29.7772,527900.0],["2018-06-20",30.0954,30.1864,29.7318,30.0045,448600.0],["2018-06-21",29.8681,30.1864,29.6408,30.0954,562700.0],["2018-06-22",30.1409,30.5046,29.8681,30.0045,276900.0],["2018-06-25",29.6863,29.8681,28.8225,28.868,477900.0],["2018-06-26",29.0953,29.0953,28.5952,28.7771,386200.0],["2018-06-27",28.7771,29.0726,28.2315,28.2315,238100.0],["2018-06-28",28.1861,28.1861,27.3314,27.7315,360000.0],["2018-06-29",27.9588,28.4134,27.9588,28.0497,308900.0],["2018-07-02",27.9133,28.0497,27.4587,27.7769,221000.0],["2018-07-03",28.0042,28.277,27.7769,27.9588,214500.0],["2018-07-05",28.1861,28.4588,27.7769,28.2315,244100.0],["2018-07-06",28.1406,28.3679,28.0042,28.1406,241700.0],["2018-07-09",28.3679,29.3226,28.3534,28.868,262900.0],["2018-07-10",28.7771,29.0953,28.4134,28.9134,243300.0],["2018-07-11",28.5043,28.8225,28.4816,28.6407,237400.0],["2018-07-12",28.6861,29.1408,28.3452,29.0498,458000.0],["2018-07-13",28.0951,29.2771,27.8678,28.6407,936800.0],["2018-07-16",28.5952,28.7771,28.1861,28.3679,623600.0],["2018-07-17",28.3679,28.9134,28.3315,28.7771,329500.0],["2018-07-18",28.7316,29.0498,28.527,29.0044,435200.0],["2018-07-19",29.0044,29.2771,28.8225,29.0498,409400.0],["2018-07-20",29.1862,29.459,29.0498,29.3681,213100.0],["2018-07-23",29.4135,29.6863,29.1408,29.5044,287700.0],["2018-07-24",29.6408,29.9591,29.0498,29.1408,411200.0],["2018-07-25",29.1408,29.1862,28.7089,29.1408,319200.0],["2018-07-26",29.0498,30.1409,29.0498,29.6408,299300.0],["2018-07-27",29.7318,29.8581,29.339,29.5954,253700.0],["2018-07-30",29.5954,29.8681,29.3681,29.4135,262000.0],["2018-07-31",29.5499,30.05,29.5499,29.8227,313700.0],["2018-08-01",29.9136,30.05,29.6863,29.6863,353400.0],["2018-08-02",29.459,29.9136,29.2317,29.8227,295200.0],["2018-08-03",31.0956,32.9141,30.3682,32.0503,1072500.0],["2018-08-06",32.1412,32.4058,30.6864,31.9139,992900.0],["2018-08-07",32.1412,32.7777,31.8912,32.5049,557100.0],["2018-08-08",32.7322,33.2323,32.3231,32.5504,693000.0],["2018-08-09",32.4594,32.5504,31.5957,31.7321,421000.0],["2018-08-10",31.5502,31.5502,30.9592,31.3229,995100.0],["2018-08-13",31.6411,32.1412,30.9365,31.0501,533800.0],["2018-08-14",31.1865,31.5729,31.0047,31.3229,251500.0],["2018-08-15",31.1411,31.1865,30.0954,30.641,335200.0],["2018-08-16",30.6864,31.1411,30.4137,30.8683,345900.0],["2018-08-17",30.7774,31.1411,30.5046,30.9137,464600.0],["2018-08-20",31.0047,32.1867,31.0047,31.9594,384500.0],["2018-08-21",32.0503,32.5049,31.9139,32.0503,164900.0],["2018-08-22",32.1412,32.5049,31.8275,32.2776,187200.0],["2018-08-23",32.2776,32.2776,31.5502,31.6866,242300.0],["2018-08-24",31.9594,32.2776,31.5957,31.9594,214400.0],["2018-08-27",32.0048,32.3685,31.823,31.9594,329500.0],["2018-08-28",31.9594,32.6867,31.7775,32.2321,692700.0],["2018-08-29",32.2776,32.5504,31.6339,32.5504,268700.0],["2018-08-30",32.5049,32.7777,32.3231,32.7322,343600.0],["2018-08-31",32.7322,32.9595,32.6413,32.7322,304900.0],["2018-09-04",32.7322,32.914,31.5957,31.6866,662400.0],["2018-09-05",31.6411,31.6411,29.8227,30.1864,900200.0],["2018-09-06",30.1864,30.4137,30.0045,30.2318,574100.0],["2018-09-07",30.1864,30.641,29.8272,30.5046,513900.0],["2018-09-10",30.5955,30.8683,30.0045,30.1409,396000.0],["2018-09-11",29.9591,30.05,29.459,29.7772,749800.0],["2018-09-12",29.8227,29.8681,29.0044,29.1408,358200.0],["2018-09-13",29.1408,29.459,28.8225,29.3226,337100.0],["2018-09-14",29.2317,29.5954,29.2317,29.4135,279500.0],["2018-09-17",29.1862,29.6863,29.0589,29.3681,310400.0],["2018-09-18",29.3681,29.8681,29.1408,29.5044,563300.0],["2018-09-19",29.6417,30.4193,29.5502,29.5502,384900.0],["2018-09-20",29.7332,29.9161,29.5044,29.5502,223600.0],["2018-09-21",29.7332,30.2592,29.5548,29.9619,520800.0],["2018-09-24",30.0076,30.0076,29.23,29.3672,326200.0],["2018-09-25",29.5502,30.3736,29.3672,29.7332,442900.0],["2018-09-26",29.7789,29.9161,28.9098,29.7789,291800.0],["2018-09-27",29.6874,29.7332,29.0013,29.0928,432700.0],["2018-09-28",29.047,29.5959,28.6353,29.3672,273200.0],["2018-10-01",29.5959,29.9161,29.2208,29.2757,486300.0],["2018-10-02",29.1751,29.6325,28.9281,29.5868,467000.0],["2018-10-03",29.6874,30.1997,29.4038,29.9985,285800.0],["2018-10-04",30.1723,30.5199,29.413,29.8064,446900.0],["2018-10-05",29.7515,29.8155,28.4706,28.7085,263800.0],["2018-10-08",28.5255,28.8366,28.2694,28.6719,236400.0],["2018-10-09",28.3243,28.5438,26.7232,26.7324,457400.0],["2018-10-10",26.6501,26.6501,23.5029,24.1616,2386400.0],["2018-10-11",24.1342,24.9576,24.061,24.6191,1392400.0],["2018-10-12",24.8478,25.5248,24.8478,25.3418,1297800.0],["2018-10-15",25.2046,25.5797,25.0948,25.3875,644400.0],["2018-10-16",25.5339,26.1377,25.168,25.909,467600.0],["2018-10-17",25.8084,25.9914,25.5614,25.8267,411200.0],["2018-10-18",25.6529,25.6895,24.491,24.6099,735900.0],["2018-10-19",24.5825,24.7105,23.448,23.8963,471600.0],["2018-10-22",23.8323,24.1433,23.1278,23.3565,658700.0],["2018-10-23",22.9357,23.4389,22.2495,23.2376,508300.0],["2018-10-24",23.2193,23.4343,21.7921,21.8196,507200.0],["2018-10-25",22.0391,22.0483,21.7464,21.9385,559100.0],["2018-10-26",21.5908,22.2386,21.3164,21.847,966400.0],["2018-10-29",22.3044,22.9631,21.9385,22.2313,538400.0],["2018-10-30",22.1855,23.1919,22.1855,23.0821,303700.0],["2018-10-31",23.2925,23.8323,23.2925,23.6127,412100.0],["2018-11-01",23.6036,24.77,23.4755,24.6191,810900.0],["2018-11-02",24.8295,26.0325,24.2668,25.5431,781200.0],["2018-11-05",25.5156,25.5156,24.5367,24.7746,460100.0],["2018-11-06",24.5184,24.6465,23.5029,24.1067,354300.0],["2018-11-07",24.3172,24.6099,23.9055,24.244,558000.0],["2018-11-08",24.1525,24.4544,23.6768,23.7865,259600.0],["2018-11-09",23.5212,23.6475,22.2679,22.5789,831600.0],["2018-11-12",22.5972,22.6521,21.8104,21.9019,535100.0],["2018-11-13",21.9568,22.2404,21.664,21.7281,636300.0],["2018-11-14",21.9568,22.0574,21.7006,21.783,550400.0],["2018-11-15",21.7921,22.2404,21.7555,21.9019,729500.0],["2018-11-16",21.8745,22.0346,21.5817,21.8287,802800.0],["2018-11-19",21.7098,22.0391,21.3347,21.783,436700.0],["2018-11-20",21.8104,23.1187,21.5451,22.4325,673000.0],["2018-11-21",22.5698,23.4252,22.5698,23.1827,459000.0],["2018-11-23",22.9174,23.2742,22.8717,22.9083,90600.0],["2018-11-26",23.1004,23.7042,23.1004,23.3382,322100.0],["2018-11-27",23.1827,23.3199,22.8753,23.1187,209700.0],["2018-11-28",23.1004,23.8506,23.0455,23.5761,333500.0],["2018-11-29",23.5395,23.7316,23.3291,23.6127,272800.0],["2018-11-30",23.3382,23.9421,23.3382,23.8963,250300.0],["2018-12-03",24.4361,25.049,24.244,25.0033,338400.0],["2018-12-04",24.9301,25.0856,24.0335,24.1525,489200.0],["2018-12-06",23.7316,24.2531,23.2651,24.244,299100.0],["2018-12-07",24.2897,24.491,22.9815,23.137,511700.0],["2018-12-10",23.0729,23.5212,22.771,23.1644,359100.0],["2018-12-11",23.6585,23.9787,22.9174,23.137,199900.0],["2018-12-12",23.4297,23.7225,23.137,23.201,341100.0],["2018-12-13",23.3382,23.3382,22.4874,22.6704,340100.0],["2018-12-14",22.5057,22.6247,21.9934,22.3227,348100.0],["2018-12-17",22.3412,22.7286,21.8246,22.3412,440500.0],["2018-12-18",22.5441,22.6917,22.2766,22.5441,390700.0],["2018-12-19",22.581,22.9684,22.1383,22.2766,490700.0],["2018-12-20",22.2305,22.4888,21.6309,22.046,469500.0],["2018-12-21",22.2213,22.7609,21.6494,21.7693,461800.0],["2018-12-24",21.5387,21.8708,21.3265,21.594,174500.0],["2018-12-26",21.6033,22.4242,21.511,22.3873,237000.0],["2018-12-27",21.9445,22.7563,21.88,22.7563,213700.0],["2018-12-28",22.7378,23.1437,22.3043,22.7932,333700.0],["2018-12-31",22.8393,23.3282,22.7378,23.319,321900.0],["2019-01-02",22.9684,23.7525,22.784,23.5403,322700.0],["2019-01-03",23.3651,23.4896,22.8116,23.0699,232000.0],["2019-01-04",23.4296,24.0246,23.4296,23.7802,329200.0],["2019-01-07",23.9001,24.638,23.7341,24.3613,411100.0],["2019-01-08",24.6011,24.8779,24.2967,24.6104,192200.0],["2019-01-09",24.8779,25.2376,24.6473,24.7395,311000.0],["2019-01-10",24.555,25.1961,24.1953,25.0808,293700.0],["2019-01-11",24.8871,25.2745,24.7026,24.9055,181000.0],["2019-01-14",24.8041,25.0716,24.4757,24.8686,217100.0],["2019-01-15",24.8041,25.0716,24.4812,24.6196,489600.0],["2019-01-16",24.6749,25.1361,24.6749,24.9055,542400.0],["2019-01-17",24.8594,25.4221,24.8594,25.3391,244700.0],["2019-01-18",25.4498,25.9479,25.3668,25.4037,189800.0],["2019-01-22",25.4129,25.5512,24.6749,24.841,273900.0],["2019-01-23",24.9609,24.9609,23.5865,23.7525,519900.0],["2019-01-24",23.8171,24.1215,23.771,23.9739,551900.0],["2019-01-25",24.2414,25.1546,24.2137,24.9517,360800.0],["2019-01-28",24.6657,25.3206,24.6288,25.1362,348500.0],["2019-01-29",25.1361,25.3391,24.864,25.2007,223400.0],["2019-01-30",25.5051,25.6979,25.1915,25.4774,290400.0],["2019-01-31",25.293,25.6158,25.2468,25.4498,247600.0],["2019-02-01",25.3022,25.7357,25.1915,25.376,172600.0],["2019-02-04",25.3668,25.3668,24.9793,25.0716,170500.0],["2019-02-05",25.007,25.0716,24.1491,24.1953,511900.0],["2019-02-06",24.1123,24.2783,23.7894,23.8171,290100.0],["2019-02-07",24.0292,24.0477,23.3559,23.4204,316500.0],["2019-02-08",23.2821,24.0477,23.1806,24.02,281400.0],["2019-02-11",24.0292,24.5458,24.02,24.5366,224700.0],["2019-02-12",24.7211,25.2284,24.7211,25.1915,299700.0],["2019-02-13",25.3668,25.4682,24.8871,24.9701,334800.0],["2019-02-14",24.8871,25.2745,24.8594,24.9978,199200.0],["2019-02-15",25.293,25.4682,25.0439,25.1823,284200.0],["2019-02-19",25.0992,25.4498,24.9055,25.3114,470700.0],["2019-02-20",25.542,25.8833,25.4498,25.8003,350300.0],["2019-02-21",25.9571,26.1877,25.542,25.6896,168500.0],["2019-02-22",25.8741,26.1416,25.7634,25.9571,194900.0],["2019-02-25",26.1877,26.2984,25.8925,26.2892,214300.0],["2019-02-26",26.1693,26.28,25.7449,26.0217,220400.0],["2019-02-27",25.9663,26.0401,25.6066,25.6712,129100.0],["2019-02-28",25.6158,25.7819,25.1869,25.7081,192700.0],["2019-03-01",25.9571,26.0309,25.6665,25.7911,265900.0],["2019-03-04",25.8464,26.0955,25.2745,25.6343,169900.0],["2019-03-05",25.5051,25.5236,25.1361,25.2284,162300.0],["2019-03-06",25.3483,25.3852,24.8963,24.9148,243600.0],["2019-03-07",24.9055,24.9055,24.2506,24.4812,360800.0],["2019-03-08",22.3063,22.3063,19.6649,20.2616,2443000.0],["2019-03-11",19.9735,20.1129,19.0626,19.4437,1605900.0],["2019-03-12",19.3136,19.6203,19.1742,19.4251,714300.0],["2019-03-13",19.4716,19.5924,18.9325,19.044,489500.0],["2019-03-14",18.9232,19.137,18.5422,18.6909,621100.0],["2019-03-15",18.7002,18.9418,18.1239,18.9418,962600.0],["2019-03-18",18.9418,19.5831,18.8117,18.886,445900.0],["2019-03-19",19.0069,19.0905,18.3656,18.5329,280000.0],["2019-03-20",18.4957,18.5886,18.0496,18.3191,281200.0],["2019-03-21",18.4213,18.6072,18.3656,18.5422,295200.0],["2019-03-22",18.4492,18.4492,17.399,17.4268,609100.0],["2019-03-25",17.2688,17.4268,16.9528,17.1945,686000.0],["2019-03-26",17.4547,17.4733,16.99,17.1759,732900.0],["2019-03-27",17.2131,17.3711,16.8134,17.2224,876700.0],["2019-03-28",17.2224,17.6964,17.1852,17.4082,713600.0],["2019-03-29",17.4733,18.0496,17.4083,17.6499,694400.0],["2019-04-01",17.7428,18.4306,17.7428,18.3284,970200.0],["2019-04-02",18.3284,18.4585,18.1239,18.1425,297200.0],["2019-04-03",18.3656,18.3749,18.1146,18.1983,745700.0],["2019-04-04",18.2262,18.3377,18.1146,18.1611,247500.0],["2019-04-05",18.2633,18.3702,17.9799,18.2076,969400.0],["2019-04-08",18.254,18.5422,18.0217,18.4399,488500.0],["2019-04-09",18.3098,18.3842,17.9008,18.1518,416900.0],["2019-04-10",18.1983,18.4492,18.1053,18.2447,631700.0],["2019-04-11",18.2447,18.9046,18.2447,18.7466,345700.0],["2019-04-12",18.9604,19.0533,18.728,18.9139,763900.0],["2019-04-15",18.9976,19.3786,18.8117,19.2485,331300.0],["2019-04-16",19.1835,19.4716,19.0905,19.295,309300.0],["2019-04-17",19.3693,19.9363,19.3693,19.6668,292700.0],["2019-04-18",19.6575,20.178,19.6575,20.02,470800.0],["2019-04-22",19.8898,20.0664,19.5738,19.6203,278000.0],["2019-04-23",19.5274,20.02,19.3601,19.5459,388800.0],["2019-04-24",19.5831,19.6575,18.9418,19.2113,366000.0],["2019-04-25",19.1928,19.1928,18.4957,18.6909,393900.0],["2019-04-26",18.7002,19.1463,18.5607,19.137,484300.0],["2019-04-29",19.1742,19.1974,18.9139,19.1091,219100.0],["2019-04-30",19.0905,19.1928,18.5979,18.8396,416100.0],["2019-05-01",18.8117,19.044,18.3981,18.4027,541600.0],["2019-05-02",18.3098,18.491,17.78,18.2169,702100.0],["2019-05-03",17.306,19.8898,17.2874,19.3136,683000.0],["2019-05-06",18.8675,19.7876,18.7745,19.4158,427500.0],["2019-05-07",19.2299,19.3322,18.7002,18.9418,446600.0],["2019-05-08",18.8303,19.1463,18.6537,18.8489,377700.0],["2019-05-09",18.6072,18.7838,18.412,18.57,264400.0],["2019-05-10",18.4492,18.6723,18.3098,18.6351,430700.0],["2019-05-13",18.1797,18.3005,17.6406,17.7428,388500.0],["2019-05-14",17.8544,18.0681,17.7521,17.9473,403800.0],["2019-05-15",17.7986,17.938,17.6685,17.78,254700.0],["2019-05-16",17.8172,17.9101,17.6313,17.8265,793400.0],["2019-05-17",17.7521,17.8358,17.464,17.4826,263400.0],["2019-05-20",17.2874,17.5384,17.2224,17.2781,244600.0],["2019-05-21",17.3897,17.7336,17.3897,17.5384,559600.0],["2019-05-22",17.4733,17.557,16.8971,17.083,386800.0],["2019-05-23",16.8599,17.0616,16.6182,16.7019,203700.0],["2019-05-24",16.8506,16.9621,16.358,16.6089,364100.0],["2019-05-28",16.5718,17.0829,16.5718,16.9157,597800.0],["2019-05-29",16.7019,17.0551,16.7019,16.9157,209900.0],["2019-05-30",16.8878,17.2688,16.7855,16.8506,282100.0],["2019-05-31",16.6554,16.6647,16.3394,16.3394,510400.0],["2019-06-03",16.2836,17.0644,16.2836,17.0179,954300.0],["2019-06-04",17.2595,17.8544,17.2595,17.7336,336500.0],["2019-06-05",17.7614,17.873,17.3711,17.8451,320400.0],["2019-06-06",17.7893,18.3098,17.6592,18.2354,522200.0],["2019-06-07",18.3284,18.8117,18.1704,18.6816,339500.0],["2019-06-10",18.8767,19.6668,18.6165,19.2206,924100.0],["2019-06-11",19.3043,19.6296,18.9139,19.2113,511300.0],["2019-06-12",19.137,19.3786,19.0533,19.2578,854100.0],["2019-06-13",19.3229,19.5645,18.9232,18.9511,489900.0],["2019-06-14",18.9418,19.0022,18.1704,18.347,475800.0],["2019-06-17",18.3005,18.4213,17.8916,17.9194,497400.0],["2019-06-18",18.0681,18.5422,18.0681,18.3284,807800.0],["2019-06-19",18.3941,18.3941,17.9716,17.9998,317000.0],["2019-06-20",18.2251,18.4223,17.9059,18.3096,702400.0],["2019-06-21",18.1688,18.4129,18.0561,18.3566,553800.0],["2019-06-24",18.2814,19.1547,18.272,18.8166,797700.0],["2019-06-25",18.7885,18.8918,18.6288,18.7791,485500.0],["2019-06-26",18.8918,19.3331,18.8542,19.2767,402700.0],["2019-06-27",19.3143,19.8964,19.2392,19.8119,537000.0],["2019-06-28",19.9246,20.3378,19.718,20.103,8089200.0],["2019-07-01",20.2438,20.5349,19.7978,19.9716,555100.0],["2019-07-02",19.981,20.0091,19.2955,19.5772,432600.0],["2019-07-03",19.5678,19.6711,19.3237,19.3706,173800.0],["2019-07-05",19.2016,19.3988,19.0326,19.211,270500.0],["2019-07-08",19.0796,19.1453,18.7556,18.7885,289600.0],["2019-07-09",18.704,18.704,18.3753,18.6664,278400.0],["2019-07-10",18.7791,18.8824,18.1312,18.1688,664000.0],["2019-07-11",18.1594,18.2251,17.3613,17.5584,492000.0],["2019-07-12",17.5021,17.7932,17.3425,17.7087,867900.0],["2019-07-15",17.7368,17.8026,17.0984,17.1735,426000.0],["2019-07-16",17.0984,17.9904,17.0984,17.5584,391700.0],["2019-07-17",17.5491,17.7181,17.2674,17.4645,871900.0],["2019-07-18",17.3707,17.6148,17.0608,17.1547,437900.0],["2019-07-19",17.1547,17.3988,17.1077,17.211,276100.0],["2019-07-22",17.2298,17.3613,17.0796,17.2768,640000.0],["2019-07-23",17.3988,18.3472,17.3988,18.3284,426400.0],["2019-07-24",18.272,18.873,18.1782,18.8354,407800.0],["2019-07-25",18.826,18.8354,18.3847,18.4317,738600.0],["2019-07-26",18.4411,18.9481,18.3566,18.9199,373500.0],["2019-07-29",18.8354,18.8636,18.18,18.3659,567100.0],["2019-07-30",18.1218,18.7885,17.8777,18.7791,480400.0],["2019-07-31",18.8542,18.995,18.1688,18.2908,659700.0],["2019-08-01",18.1875,18.3753,16.8918,17.0514,510200.0],["2019-08-02",16.6664,17.1547,14.2533,14.4787,1610500.0],["2019-08-05",13.6054,13.8965,13.0139,13.1172,1140400.0],["2019-08-06",13.5397,13.5397,12.5538,12.9012,1134700.0],["2019-08-07",12.7134,12.751,12.2252,12.5632,588800.0],["2019-08-08",12.6947,13.0984,12.6947,12.8731,899800.0],["2019-08-09",12.7792,12.7792,12.028,12.1219,1060600.0],["2019-08-12",12.0374,12.0374,11.4834,11.5961,396900.0],["2019-08-13",11.4834,12.2252,11.3801,11.9341,716700.0],["2019-08-14",11.6618,12.0937,11.3613,11.8496,888000.0],["2019-08-15",11.9623,12.2534,11.7651,11.7839,483300.0],["2019-08-16",11.8778,12.1876,11.8778,12.0092,319800.0],["2019-08-19",12.4411,12.5397,12.0374,12.3191,760700.0],["2019-08-20",12.2815,12.5632,12.1876,12.4224,622700.0],["2019-08-21",12.5538,12.7886,12.2252,12.3566,346000.0],["2019-08-22",12.1876,12.5538,12.1876,12.4693,398500.0],["2019-08-23",12.3472,12.5069,11.8965,12.028,460900.0],["2019-08-26",12.2064,12.2064,12.0045,12.0656,269900.0],["2019-08-27",12.2346,12.3097,12.1407,12.3003,460100.0],["2019-08-28",12.244,12.7228,12.2158,12.5914,478300.0],["2019-08-29",12.751,13.0477,12.7134,12.8918,404600.0],["2019-08-30",13.0796,13.2486,13.0045,13.0609,450500.0],["2019-09-03",12.92,12.92,12.5914,12.8355,324600.0],["2019-09-04",13.0421,13.3238,12.9294,13.136,268700.0],["2019-09-05",13.4083,13.8308,13.4083,13.6148,257500.0],["2019-09-06",13.5773,13.7848,13.4834,13.6618,278900.0],["2019-09-09",13.7369,14.6148,13.7369,14.5444,284200.0],["2019-09-10",14.6007,15.1829,14.4505,15.1735,436800.0],["2019-09-11",15.3519,15.9341,14.9106,15.9153,425300.0],["2019-09-12",15.8589,15.9528,15.3519,15.8683,264500.0],["2019-09-13",16.0092,16.3566,15.8824,16.0655,442900.0],["2019-09-16",16.0655,16.319,15.7181,15.8589,361600.0],["2019-09-17",15.7557,15.8402,15.1641,15.3895,267400.0],["2019-09-18",15.3801,15.5303,15.1923,15.5021,397100.0],["2019-09-19",15.3881,16.119,15.3881,15.9013,425600.0],["2019-09-20",15.8823,16.0154,15.5687,15.7683,482400.0],["2019-09-23",15.5116,15.9013,15.3786,15.7873,242800.0],["2019-09-24",15.8253,15.8443,14.8463,14.9984,324600.0],["2019-09-25",14.8653,15.5687,14.8653,15.5116,273100.0],["2019-09-26",15.4926,15.6922,15.1505,15.6257,192400.0],["2019-09-27",15.6732,15.9726,15.6067,15.8538,297900.0],["2019-09-30",15.8918,16.0819,15.7968,15.8823,421600.0],["2019-10-01",15.9964,16.2815,15.0459,15.1029,344200.0],["2019-10-02",14.8653,15.5116,14.6467,15.4926,284700.0],["2019-10-03",15.3691,15.4071,14.9128,15.3881,365300.0],["2019-10-04",15.4356,15.6257,15.274,15.4261,142100.0],["2019-10-07",15.293,15.6067,15.1124,15.2645,292500.0],["2019-10-08",15.0744,15.4166,15.0269,15.0934,743300.0],["2019-10-09",15.217,15.4166,15.1219,15.331,306400.0],["2019-10-10",15.1505,15.5211,14.8463,14.9889,425500.0],["2019-10-11",15.2265,15.7588,15.2265,15.6162,361600.0],["2019-10-14",15.4831,15.4831,15.0364,15.16,321100.0],["2019-10-15",15.236,15.4451,15.0554,15.3215,366100.0],["2019-10-16",15.3976,15.7112,15.2265,15.331,245900.0],["2019-10-17",15.3786,15.6352,15.3406,15.6067,299200.0],["2019-10-18",15.5402,15.793,15.5307,15.5877,168500.0],["2019-10-21",15.8348,16.1294,15.6447,15.7302,221900.0],["2019-10-22",15.7112,15.9394,15.2455,15.7493,290700.0],["2019-10-23",15.8253,15.8918,15.5402,15.7302,217900.0],["2019-10-24",15.8538,15.9298,15.4689,15.6827,293700.0],["2019-10-25",15.6352,16.0534,15.6019,16.0249,254400.0],["2019-10-28",16.1485,16.4479,16.0439,16.1389,137000.0],["2019-10-29",15.9584,16.329,15.9489,16.1294,252500.0],["2019-10-30",16.0819,16.158,15.6447,15.9774,300400.0],["2019-10-31",15.9584,15.9584,15.4071,15.7398,491000.0],["2019-11-01",17.0894,18.1254,16.8708,17.3936,568900.0],["2019-11-04",17.6692,18.0256,17.4126,17.7833,715200.0],["2019-11-05",17.9353,18.5436,17.9068,18.5246,547000.0],["2019-11-06",18.4201,18.6102,18.0636,18.5816,411700.0],["2019-11-07",18.8573,18.9609,18.4391,18.5436,397500.0],["2019-11-08",18.4771,18.7622,18.268,18.6007,165300.0],["2019-11-11",18.3821,18.6387,18.3155,18.4676,282000.0],["2019-11-12",18.5626,18.7052,18.344,18.4581,236000.0],["2019-11-13",18.2775,18.4866,18.0304,18.4106,418400.0],["2019-11-14",18.2585,18.5151,17.9163,17.9353,151900.0],["2019-11-15",18.0399,18.249,17.8023,17.8593,259300.0],["2019-11-18",17.7167,17.8973,17.5171,17.6217,185600.0],["2019-11-19",17.7642,17.7928,17.3175,17.3746,169700.0],["2019-11-20",17.2225,17.5266,16.8946,17.0419,261600.0],["2019-11-21",17.1464,17.308,16.9278,17.0514,166700.0],["2019-11-22",17.0324,17.4259,17.0324,17.213,107400.0],["2019-11-25",17.194,17.6787,17.194,17.5456,327400.0],["2019-11-26",17.4411,17.8403,17.0989,17.5076,441100.0],["2019-11-27",17.7167,17.7167,17.3508,17.3746,241200.0],["2019-11-29",17.194,17.6502,17.175,17.2795,178100.0],["2019-12-02",17.3651,17.7643,17.2415,17.3841,193700.0],["2019-12-03",17.1179,17.175,16.9278,16.9659,235500.0],["2019-12-04",17.1084,17.3365,17.0799,17.2035,287200.0],["2019-12-05",17.3175,17.4506,17.1559,17.289,436300.0],["2019-12-06",17.6502,17.8783,17.5456,17.5837,374100.0],["2019-12-09",17.5076,17.9924,17.4744,17.8688,548000.0],["2019-12-10",17.7928,18.0589,17.4981,18.0019,312300.0],["2019-12-11",18.0874,18.3821,17.9448,18.363,245300.0],["2019-12-12",18.249,19.4371,18.173,19.3325,378500.0],["2019-12-13",19.1995,19.5825,18.8858,19.0474,388400.0],["2019-12-16",19.304,19.7507,19.304,19.4276,549900.0],["2019-12-17",19.4756,19.4756,18.9284,19.13,242700.0],["2019-12-18",19.1588,19.2932,18.8325,19.13,405200.0],["2019-12-19",19.2356,19.4756,19.1396,19.3508,372800.0],["2019-12-20",19.4276,19.5811,18.8804,18.9188,350300.0],["2019-12-23",19.0628,19.0628,18.6981,18.8997,276400.0],["2019-12-24",18.9188,19.0148,18.7298,18.7941,194200.0],["2019-12-26",18.7845,19.0436,18.6309,18.8708,327100.0],["2019-12-27",18.9572,18.9572,18.5109,18.5829,194500.0],["2019-12-30",18.6117,18.7461,18.2949,18.3237,349000.0],["2019-12-31",18.2565,18.6213,18.1702,18.5253,174600.0],["2020-01-02",18.6213,18.7173,18.0358,18.4197,590500.0],["2020-01-03",18.2181,18.2757,17.8342,18.1702,238400.0],["2020-01-06",17.9878,18.0982,17.7766,17.8534,516100.0],["2020-01-07",17.6806,18.3045,17.6422,18.1414,229600.0],["2020-01-08",18.055,18.1702,17.7574,18.151,240100.0],["2020-01-09",18.2853,18.2853,17.863,18.0454,382600.0],["2020-01-10",18.1414,18.2565,17.9446,18.1414,166600.0],["2020-01-13",18.1222,18.5637,17.9302,18.2373,332900.0],["2020-01-14",18.1798,18.4351,17.9494,18.0358,718800.0],["2020-01-15",17.959,18.6117,17.9014,18.5253,587200.0],["2020-01-16",18.7269,18.9188,18.1797,18.2757,334600.0],["2020-01-17",18.4581,18.6146,17.3543,17.4311,452200.0],["2020-01-21",17.2967,17.3831,16.9991,17.0471,335600.0],["2020-01-22",17.1527,17.1527,16.4712,16.5672,469800.0],["2020-01-23",16.4136,16.8647,16.0297,16.692,531200.0],["2020-01-24",16.7016,16.7016,16.2312,16.3176,381900.0],["2020-01-27",15.8377,15.9913,15.6937,15.7993,263600.0],["2020-01-28",15.9241,16.1832,15.9145,16.0489,170900.0],["2020-01-29",16.0297,16.26,15.8665,15.9241,289500.0],["2020-01-30",15.6649,15.9049,15.5305,15.8953,235200.0],["2020-01-31",15.6169,15.7417,14.9642,15.0698,328900.0],["2020-02-03",15.1466,15.3203,14.897,14.9642,274600.0],["2020-02-04",15.2618,15.9241,15.2234,15.7417,620200.0],["2020-02-05",15.9337,16.1161,15.5977,15.9241,334600.0],["2020-02-06",16.0585,16.0585,15.6265,15.7033,154900.0],["2020-02-07",15.6265,15.6649,14.7722,14.9066,400600.0],["2020-02-10",14.9354,15.2042,14.8826,15.0602,258900.0],["2020-02-11",15.2234,15.8185,15.2234,15.4537,339100.0],["2020-02-12",15.6745,15.8953,15.3866,15.7033,411400.0],["2020-02-13",15.6745,15.6745,15.329,15.4633,218000.0],["2020-02-14",15.3674,15.6073,15.3578,15.4921,550200.0],["2020-02-18",15.377,15.6937,15.3338,15.5497,453500.0],["2020-02-19",15.6169,15.9241,15.5977,15.8377,355400.0],["2020-02-20",15.7897,16.4712,15.7897,16.3656,579900.0],["2020-02-21",16.4424,17.4215,15.9625,16.9319,752700.0],["2020-02-24",16.1928,16.4136,15.9337,16.3272,532900.0],["2020-02-25",16.4232,16.4232,14.4555,14.9354,654700.0],["2020-02-26",15.1274,15.3098,14.4363,14.4555,223100.0],["2020-02-27",14.2827,14.2827,13.5532,13.6492,415100.0],["2020-02-28",13.1309,13.7836,12.7085,13.6396,481300.0],["2020-03-02",13.7452,13.8412,13.2077,13.8124,637700.0],["2020-03-03",14.1387,14.4267,13.1693,13.2941,690200.0],["2020-03-04",13.5244,13.534,13.2365,13.39,572000.0],["2020-03-05",13.4764,13.7308,13.1357,13.39,1569400.0],["2020-03-06",12.8333,13.4428,12.7949,13.3133,557500.0],["2020-03-09",12.2907,12.2907,10.8006,10.8882,935100.0],["2020-03-10",11.1609,11.6576,10.4402,10.9369,884300.0],["2020-03-11",10.7422,10.898,10.1968,10.4402,661100.0],["2020-03-12",9.515,10.3429,9.369,9.5443,1017100.0],["2020-03-13",10.3039,10.8006,9.5443,10.7324,633600.0],["2020-03-16",9.3495,9.3787,8.3171,8.4535,643900.0],["2020-03-17",8.5703,8.8917,7.5478,7.9081,2666400.0],["2020-03-18",7.4017,7.9957,5.7752,6.681,1194700.0],["2020-03-19",6.6712,7.7815,6.5738,7.4406,690300.0],["2020-03-20",7.538,7.6744,6.8563,7.2945,1359100.0],["2020-03-23",6.9926,7.09,5.7752,6.5544,893000.0],["2020-03-24",6.7978,7.2118,6.7336,7.09,629000.0],["2020-03-25",7.0218,7.4991,6.5057,7.2653,959900.0],["2020-03-26",7.3822,8.1418,7.314,8.0347,939200.0],["2020-03-27",7.6549,7.6549,7.0998,7.2556,797900.0],["2020-03-30",7.3043,7.7133,7.0608,7.3724,559700.0],["2020-03-31",7.353,7.5575,7.0511,7.2653,776100.0],["2020-04-01",7.0608,7.0608,6.1843,6.2232,617600.0],["2020-04-02",6.2038,6.7394,6.1843,6.457,724300.0],["2020-04-03",6.4083,6.5933,6.0139,6.1843,697500.0],["2020-04-06",6.4959,6.8855,6.4959,6.5738,734000.0],["2020-04-07",7.09,7.09,6.6712,6.8173,1471700.0],["2020-04-08",6.8173,7.5624,6.7394,7.4893,2570500.0],["2020-04-09",7.7523,8.921,7.7328,8.5801,1636000.0],["2020-04-13",8.7164,8.8041,8.2295,8.5801,1026100.0],["2020-04-14",8.619,8.6385,7.9373,8.1029,623900.0],["2020-04-15",7.6938,7.7182,7.2945,7.4406,714800.0],["2020-04-16",7.4017,7.5234,6.6907,7.0511,805500.0],["2020-04-17",7.2945,7.5964,7.1777,7.3724,974300.0],["2020-04-20",7.2556,7.4309,6.9342,7.2458,1250100.0],["2020-04-21",6.9342,7.2264,6.8173,7.0218,980600.0],["2020-04-22",7.2556,7.3822,6.8952,7.0024,519300.0],["2020-04-23",6.9926,7.4504,6.9731,7.2264,874300.0],["2020-04-24",7.2848,7.6646,7.2361,7.5185,861500.0],["2020-04-27",7.5477,8.249,7.4893,8.171,1321600.0],["2020-04-28",8.473,8.7554,8.2344,8.5703,857300.0],["2020-04-29",9.0086,9.4469,8.8723,9.1255,772000.0],["2020-04-30",8.9989,9.1255,8.5704,8.8723,1033900.0],["2020-05-01",8.6093,8.6093,8.0639,8.171,598500.0],["2020-05-04",7.9568,8.0931,7.7036,7.9763,823700.0],["2020-05-05",8.1613,8.5996,7.9763,8.0444,883100.0],["2020-05-06",8.1711,8.2684,7.9568,7.9957,449200.0],["2020-05-07",8.1224,8.7067,8.1224,8.6385,819400.0],["2020-05-08",9.145,9.33,8.0834,8.3853,1388900.0],["2020-05-11",7.5672,8.1418,7.3822,7.8302,976600.0],["2020-05-12",7.8497,8.0931,7.5088,7.5575,950700.0],["2020-05-13",7.5478,7.6549,6.8368,6.8952,911000.0],["2020-05-14",6.681,7.1192,6.3839,7.1192,663600.0],["2020-05-15",7.1777,7.2653,6.8173,6.8758,561700.0],["2020-05-18",7.3724,8.1224,7.3724,8.0737,1616700.0],["2020-05-19",8.0639,8.4924,7.6938,8.2879,1522800.0],["2020-05-20",8.4535,8.7651,8.4535,8.5606,667500.0],["2020-05-21",8.5509,8.8333,8.4535,8.658,564400.0],["2020-05-22",8.697,8.9307,8.5217,8.9112,564000.0],["2020-05-26",9.2034,9.8949,9.2034,9.6222,1263000.0],["2020-05-27",10.1189,11.5018,10.1189,11.4726,1385000.0],["2020-05-28",11.5505,11.5894,10.9369,11.0343,1291700.0],["2020-05-29",10.898,11.1999,10.5766,10.7714,1386000.0],["2020-06-01",10.7032,11.0733,10.5182,10.7324,762500.0],["2020-06-02",10.9077,11.2535,10.8201,10.9564,349300.0],["2020-06-03",11.1804,11.6742,11.1366,11.57,438700.0],["2020-06-04",11.3947,12.0569,11.1999,12.018,426500.0],["2020-06-05",12.69,13.1964,12.3296,12.3881,897000.0],["2020-06-08",12.6802,12.9237,12.2663,12.7192,465300.0],["2020-06-09",12.612,12.6413,11.9595,12.0472,538500.0],["2020-06-10",11.9888,12.0667,11.1122,11.2778,809600.0],["2020-06-11",10.4889,10.8785,9.8949,9.9046,431200.0],["2020-06-12",10.45,10.635,9.9046,10.3623,371000.0],["2020-06-15",9.778,10.7129,9.778,10.5376,1519800.0],["2020-06-16",11.0733,11.2632,10.5766,10.8688,437400.0],["2020-06-17",10.8395,10.8395,10.45,10.5279,386500.0],["2020-06-18",10.2649,10.6935,10.2649,10.635,363300.0],["2020-06-19",10.8395,11.1902,10.6642,10.7811,855100.0],["2020-06-22",10.5279,10.5669,10.2649,10.4987,339600.0],["2020-06-23",10.7129,10.7129,10.2162,10.5279,236300.0],["2020-06-24",10.2357,10.2357,9.6416,9.8267,487900.0],["2020-06-25",9.7098,10.1189,9.593,10.1189,380900.0],["2020-06-26",9.9533,10.037,9.4176,9.4663,715300.0],["2020-06-29",9.6319,10.3234,9.5735,10.1676,490900.0],["2020-06-30",10.0409,10.338,9.8949,10.3136,376000.0],["2020-07-01",10.2649,10.4305,9.8462,9.9046,355900.0],["2020-07-02",10.1968,10.5123,9.9533,10.0604,350900.0],["2020-07-06",10.2942,10.4743,9.9728,10.1968,216100.0],["2020-07-07",9.9533,10.0166,9.7585,9.7682,343500.0],["2020-07-08",9.739,10.0507,9.6027,9.9922,381400.0],["2020-07-09",9.8949,9.963,9.5637,9.8559,703000.0],["2020-07-10",9.8851,10.5766,9.8851,10.5474,389700.0],["2020-07-13",10.7811,10.8006,10.3331,10.4889,337700.0],["2020-07-14",10.45,10.6155,10.1968,10.4305,318000.0],["2020-07-15",10.8201,11.0635,10.712,10.9759,406600.0],["2020-07-16",10.9175,10.9564,10.5084,10.674,254100.0],["2020-07-17",10.6935,10.8298,10.4792,10.4889,285800.0],["2020-07-20",10.3721,10.6155,10.2065,10.3721,350500.0],["2020-07-21",10.45,10.7275,10.45,10.5182,287900.0],["2020-07-22",10.411,10.5571,10.3331,10.5376,227700.0],["2020-07-23",10.635,10.7129,10.3818,10.6448,288800.0],["2020-07-24",10.5182,10.5961,10.2552,10.2942,250000.0],["2020-07-27",10.2844,10.4597,10.1773,10.4305,165600.0],["2020-07-28",10.3526,10.4987,9.9825,10.0799,264200.0],["2020-07-29",10.1481,10.5766,10.0994,10.5571,303900.0],["2020-07-30",10.2649,10.4013,9.9728,10.1286,346400.0],["2020-07-31",10.2649,10.2649,9.6222,9.9338,378200.0],["2020-08-03",10.0409,10.3136,9.9533,10.2552,373700.0],["2020-08-04",10.2065,10.4402,10.0799,10.3526,427600.0],["2020-08-05",10.7032,11.8719,10.6155,11.2194,484700.0],["2020-08-06",11.3265,11.3265,10.8688,11.2096,372000.0],["2020-08-07",11.2194,11.4434,11.0538,11.4239,276100.0],["2020-08-10",11.4628,12.1056,11.4531,12.1056,416000.0],["2020-08-11",12.3686,12.6802,12.3296,12.427,697500.0],["2020-08-12",12.6607,12.69,12.3101,12.4854,503300.0],["2020-08-13",12.4854,12.69,12.4562,12.4952,512700.0],["2020-08-14",12.3394,12.651,12.3394,12.612,397900.0],["2020-08-17",12.612,12.6705,12.0861,12.1348,495100.0],["2020-08-18",12.0374,12.1543,11.6508,11.8134,431200.0],["2020-08-19",11.7745,11.9108,11.7209,11.7842,291900.0],["2020-08-20",11.5894,11.8914,11.5797,11.8329,270100.0],["2020-08-21",11.6868,11.7842,11.6089,11.6966,265000.0],["2020-08-24",11.8134,12.2614,11.6284,12.1446,239600.0],["2020-08-25",12.2225,12.2907,12.0082,12.1348,265600.0],["2020-08-26",12.1251,12.2225,11.9206,11.9498,428500.0],["2020-08-27",12.0667,12.1543,11.6771,11.7453,350500.0],["2020-08-28",11.755,12.3978,11.5505,12.3881,673500.0],["2020-08-31",12.2517,12.4601,11.8329,11.8329,343000.0],["2020-09-01",11.6966,11.8524,11.5018,11.8524,236100.0],["2020-09-02",11.794,12.3491,11.7258,12.3004,316600.0],["2020-09-03",12.3686,12.3686,11.6722,11.8621,391000.0],["2020-09-04",12.1446,12.7387,11.9108,12.612,485500.0],["2020-09-08",12.5341,12.7776,12.3101,12.466,766600.0],["2020-09-09",12.5439,13.3717,12.3588,13.2743,698200.0],["2020-09-10",13.586,14.0534,13.5275,13.8879,720400.0],["2020-09-11",13.8684,14.4332,13.6736,13.8294,593900.0],["2020-09-14",14.0729,14.4138,13.8002,14.3164,661500.0],["2020-09-15",14.4332,14.5696,14.2093,14.4332,424300.0],["2020-09-16",14.4527,14.7644,14.2482,14.5014,716600.0],["2020-09-17",14.4625,14.8715,14.1313,14.4722,754900.0],["2020-09-18",14.7059,14.7839,14.4235,14.5014,3088900.0],["2020-09-21",13.9853,13.9853,12.242,12.5731,534900.0],["2020-09-22",12.5634,12.5731,11.7842,12.427,452500.0],["2020-09-23",12.2712,12.4952,12.2225,12.2614,522000.0],["2020-09-24",12.3199,12.3199,11.6284,11.8816,475000.0],["2020-09-25",11.8719,11.943,11.5213,11.7063,344000.0],["2020-09-28",11.8816,12.5244,11.8816,12.2127,354200.0],["2020-09-29",12.1738,12.4465,11.8719,12.3101,359200.0],["2020-09-30",12.3686,12.4952,12.0569,12.1835,471200.0],["2020-10-01",12.1933,12.466,12.0472,12.4465,344700.0],["2020-10-02",12.1154,13.2451,12.1154,13.1867,365800.0],["2020-10-05",13.3133,14.0437,13.3133,13.9853,394500.0],["2020-10-06",14.3651,14.5306,13.8879,13.8976,523300.0],["2020-10-07",14.1898,14.5306,14.0534,14.5112,708200.0],["2020-10-08",14.5599,14.8618,14.3505,14.6378,619900.0],["2020-10-09",14.7644,15.0663,14.5112,14.7546,382600.0],["2020-10-12",14.7644,14.8325,14.5112,14.5306,383300.0],["2020-10-13",14.2482,14.4332,14.1606,14.3261,347300.0],["2020-10-14",14.3066,14.516,14.18,14.3553,208100.0],["2020-10-15",14.0826,14.6767,13.8392,14.5306,593200.0],["2020-10-16",14.5404,14.8033,14.5404,14.5988,371300.0],["2020-10-19",14.7059,14.8715,14.3553,14.404,472700.0],["2020-10-20",14.5696,14.7936,14.4625,14.5404,246300.0],["2020-10-21",14.4917,14.6085,14.2677,14.5404,355600.0],["2020-10-22",14.667,14.8618,14.4138,14.5696,279100.0],["2020-10-23",14.7741,15.076,14.5501,15.0176,249700.0],["2020-10-26",14.6962,14.7546,14.2287,14.4625,237200.0],["2020-10-27",15.0176,15.0273,14.5891,14.6183,296200.0],["2020-10-28",14.1703,14.3456,13.732,13.8781,265200.0],["2020-10-29",13.732,14.3748,13.4886,14.2579,258300.0],["2020-10-30",14.1995,14.3651,13.9268,14.2872,312600.0],["2020-11-02",14.5696,14.7254,14.4235,14.6572,233700.0],["2020-11-03",14.9981,15.2513,14.7352,15.1247,265400.0],["2020-11-04",14.6962,15.0858,14.1508,14.18,245200.0],["2020-11-05",14.2385,15.4656,14.2385,15.076,586200.0],["2020-11-06",14.5112,14.6047,12.6997,13.3035,821400.0],["2020-11-09",14.6378,15.5143,14.0632,14.3748,538300.0],["2020-11-10",14.6183,14.8326,14.4479,14.6378,443300.0],["2020-11-11",14.7157,14.7157,14.1606,14.3164,250200.0],["2020-11-12",14.0632,14.3164,13.3133,13.508,270900.0],["2020-11-13",13.6736,14.0534,13.5957,13.9755,329400.0],["2020-11-16",14.4722,14.667,14.2287,14.5501,369400.0],["2020-11-17",14.3261,14.5112,13.995,14.3359,181600.0],["2020-11-18",14.4527,14.628,14.0242,14.0242,274700.0],["2020-11-19",13.9268,14.1606,13.6054,13.9463,220800.0],["2020-11-20",13.7807,14.3748,13.6346,14.3651,327300.0],["2020-11-23",14.5988,15.6068,14.5988,15.4558,499000.0],["2020-11-24",15.6993,16.3811,15.2805,16.2057,548600.0],["2020-11-25",16.0889,16.1863,15.6604,15.6993,217400.0],["2020-11-27",15.6896,15.748,15.2513,15.5338,125300.0],["2020-11-30",15.3585,15.3585,14.9981,15.1539,425400.0],["2020-12-01",15.3487,15.5825,14.9007,15.1345,354600.0],["2020-12-02",15.0858,15.2562,14.9007,15.115,253600.0],["2020-12-03",15.1637,15.524,14.9007,15.4266,301100.0],["2020-12-04",15.5825,16.2837,15.4948,16.1668,481700.0],["2020-12-07",16.2155,16.2155,15.748,15.8551,282400.0],["2020-12-08",15.6701,16.1473,15.6701,16.0499,367100.0],["2020-12-09",16.1571,16.2155,15.5045,15.6798,290300.0],["2020-12-10",15.5045,15.7578,15.1832,15.339,237500.0],["2020-12-11",15.0565,15.4364,14.9884,15.0468,254700.0],["2020-12-14",15.2416,15.2416,14.628,14.6962,314400.0],["2020-12-15",14.9105,15.5143,14.7546,15.4072,268900.0],["2020-12-16",15.5338,15.5825,14.9592,15.3779,278600.0],["2020-12-17",15.6798,15.7188,15.2026,15.5143,305400.0],["2020-12-18",15.4851,15.7578,15.3438,15.7285,858900.0],["2020-12-21",15.4266,15.563,14.9981,15.115,267300.0],["2020-12-22",15.0468,15.2124,14.852,15.0955,178500.0],["2020-12-23",15.0955,15.8162,14.9397,15.7578,191700.0],["2020-12-24",15.9038,16.196,15.8649,16.0889,147000.0],["2020-12-28",16.2155,16.7024,16.1376,16.3031,304800.0],["2020-12-29",16.2934,16.4492,15.8162,15.9428,328000.0],["2020-12-30",16.0694,16.6148,16.0694,16.5369,230000.0],["2020-12-31",16.4005,17.0043,16.1376,16.6927,285500.0],["2021-01-04",16.9362,17.0433,16.1278,16.1376,389000.0],["2021-01-05",16.1181,16.7122,16.0012,16.5758,529400.0],["2021-01-06",17.2576,17.9101,16.8777,17.5692,484600.0],["2021-01-07",17.6179,17.6277,17.0433,17.092,292500.0],["2021-01-08",18.1633,18.6989,17.764,18.173,644100.0],["2021-01-11",17.7835,18.027,17.5887,17.7056,309600.0],["2021-01-12",17.6958,17.9198,17.3355,17.9198,403400.0],["2021-01-13",17.8614,17.8711,17.2186,17.5205,220200.0],["2021-01-14",17.6861,17.6861,17.053,17.0823,221700.0],["2021-01-15",16.7219,16.8485,16.1668,16.4395,468500.0],["2021-01-19",16.6537,16.6537,16.1668,16.3518,523700.0],["2021-01-20",16.3324,16.683,16.0499,16.42,199600.0],["2021-01-21",16.4395,16.4395,15.748,15.9428,187000.0],["2021-01-22",15.7772,16.2934,15.5727,16.2642,464000.0],["2021-01-25",16.1084,16.2739,15.8259,16.0889,167900.0],["2021-01-26",16.2447,16.2447,15.7091,15.8746,249500.0],["2021-01-27",15.5435,15.7091,15.0858,15.3877,361300.0],["2021-01-28",15.6409,15.8844,15.3585,15.5825,373300.0],["2021-01-29",15.5532,15.5532,14.8325,14.8325,387300.0],["2021-02-01",14.9105,15.8259,14.8812,15.748,299700.0],["2021-02-02",16.0305,16.7024,15.7675,16.4687,320500.0],["2021-02-03",16.42,16.5271,15.8649,16.2447,448100.0],["2021-02-04",16.2057,16.683,16.0694,16.4882,233700.0],["2021-02-05",16.7609,16.8583,16.4298,16.7024,179600.0],["2021-02-08",16.8972,17.5303,16.8972,17.4329,307100.0],["2021-02-09",17.3744,17.3744,16.9362,17.1504,174400.0],["2021-02-10",17.3647,17.3842,16.7998,16.907,154300.0],["2021-02-11",16.9751,17.092,16.3343,16.683,265300.0],["2021-02-12",16.5856,17.0725,16.5661,16.8193,164500.0],["2021-02-16",17.0238,17.2089,16.6927,16.7219,267000.0],["2021-02-17",16.4687,16.7122,16.1181,16.4784,345300.0],["2021-02-18",16.3324,16.7356,15.5338,15.6798,479000.0],["2021-02-19",15.1052,16.5466,15.1052,16.1571,727700.0],["2021-02-22",16.1376,16.5271,15.9331,15.9818,862800.0],["2021-02-23",15.8844,17.0725,15.7091,16.7998,554100.0],["2021-02-24",16.7998,17.3842,16.5515,16.9264,307500.0],["2021-02-25",16.907,17.1115,16.5271,17.0433,466400.0],["2021-02-26",17.131,17.5497,16.8388,17.2381,439400.0],["2021-03-01",17.6277,18.3873,17.6277,18.2607,534300.0],["2021-03-02",18.1828,18.8548,18.1633,18.173,657300.0],["2021-03-03",18.2704,18.8353,18.1828,18.4165,552300.0],["2021-03-04",18.4165,18.8061,17.6958,17.9101,510600.0],["2021-03-05",18.2217,19.0982,17.7932,19.069,567300.0],["2021-03-08",19.2346,19.8189,19.1664,19.5657,570700.0],["2021-03-09",19.78,19.78,19.0398,19.069,333000.0],["2021-03-10",19.1762,19.6534,18.9229,19.5268,433100.0],["2021-03-11",19.6534,20.2767,19.3709,19.7702,521200.0],["2021-03-12",19.8287,20.5007,19.741,20.3546,368800.0],["2021-03-15",20.2572,20.2572,19.3612,19.4683,354600.0],["2021-03-16",19.3612,19.4781,18.9035,19.3807,322600.0],["2021-03-17",19.3515,20.1111,19.1372,20.0527,408400.0],["2021-03-18",20.1306,20.452,19.4002,19.4975,353700.0],["2021-03-19",19.4489,19.7556,18.9424,19.6339,899200.0],["2021-03-22",19.5755,19.5755,18.4263,18.884,332900.0],["2021-03-23",18.5723,18.7574,17.7445,18.0464,687600.0],["2021-03-24",18.3191,19.1177,18.2967,18.4457,424200.0],["2021-03-25",18.1536,19.2151,18.0172,19.0301,429700.0],["2021-03-26",19.4878,19.7021,19.1518,19.4391,370400.0],["2021-03-29",19.332,19.7897,18.8548,18.8743,389400.0],["2021-03-30",18.8353,19.293,18.5821,19.0398,298900.0],["2021-03-31",19.0398,19.6144,18.7963,19.2054,281900.0],["2021-04-01",19.1664,19.5287,18.884,19.3807,333400.0],["2021-04-05",19.6729,19.8667,19.332,19.5755,536300.0],["2021-04-06",19.5462,19.8481,19.3028,19.332,306100.0],["2021-04-07",19.4975,19.5365,18.1633,18.2899,274000.0],["2021-04-08",18.2802,18.4214,17.8711,18.1243,210800.0],["2021-04-09",18.1633,18.5236,17.9003,18.4555,241100.0],["2021-04-12",18.5139,18.6308,18.3289,18.436,153000.0],["2021-04-13",18.3289,18.5139,17.9198,18.1243,206100.0],["2021-04-14",18.173,18.6892,17.9685,18.4652,209000.0],["2021-04-15",18.7379,18.8742,18.212,18.4944,120900.0],["2021-04-16",18.7379,18.8353,18.4068,18.6308,167600.0],["2021-04-19",18.6989,18.6989,18.2315,18.4555,254500.0],["2021-04-20",18.2704,18.4263,17.725,17.9783,212000.0],["2021-04-21",17.8906,18.5334,17.8906,18.436,324800.0],["2021-04-22",18.5529,18.5529,17.9198,18.0367,397500.0],["2021-04-23",18.1243,18.8353,17.8809,18.6795,285400.0],["2021-04-26",18.7769,19.0885,18.6503,18.7963,214900.0],["2021-04-27",18.8548,18.9424,18.5042,18.8743,332800.0],["2021-04-28",18.8742,19.4294,18.7574,19.2638,522100.0],["2021-04-29",19.4781,19.7313,19.2833,19.7313,708900.0],["2021-04-30",19.5073,19.8189,19.2638,19.3417,810400.0],["2021-05-03",19.6047,20.1501,19.4002,20.1403,645600.0],["2021-05-04",19.8579,20.5494,19.5716,20.5494,682100.0],["2021-05-05",20.5688,21.6304,20.4422,21.5817,656200.0],["2021-05-06",21.6694,21.8641,21.4161,21.6207,718600.0],["2021-05-07",19.8481,21.494,19.1177,21.3382,869800.0],["2021-05-10",21.5135,21.5135,20.2669,20.3741,717300.0],["2021-05-11",20.1111,20.5396,19.7702,20.2669,254200.0],["2021-05-12",20.228,20.6078,19.5365,19.5852,414100.0],["2021-05-13",19.5755,20.1208,19.4975,19.9358,259400.0],["2021-05-14",20.1793,20.2961,19.8092,20.1501,271500.0],["2021-05-17",20.0624,20.3351,19.5755,20.2572,279600.0],["2021-05-18",20.3838,20.4422,19.6923,19.7021,176800.0],["2021-05-19",19.5852,19.6534,19.0203,19.6436,249000.0],["2021-05-20",19.6242,19.6534,19.2687,19.4781,155200.0],["2021-05-21",19.6728,19.965,19.4391,19.7313,226100.0],["2021-05-24",19.741,19.9748,19.6339,19.8287,202200.0],["2021-05-25",19.9455,19.9748,19.332,19.3417,233200.0],["2021-05-26",19.2833,19.6436,19.1664,19.5657,175800.0],["2021-05-27",19.9553,20.1501,19.7508,19.965,218500.0],["2021-05-28",20.0722,20.0722,19.517,19.7118,171800.0],["2021-06-01",20.0916,20.5786,20.0235,20.5591,273900.0],["2021-06-02",20.637,20.637,19.7215,19.7215,518000.0],["2021-06-03",19.741,20.0137,19.4031,19.9358,165600.0],["2021-06-04",20.0137,20.1286,19.6923,19.9845,246900.0],["2021-06-07",20.0624,20.0624,19.4781,19.4975,144600.0],["2021-06-08",19.5462,19.8793,19.1469,19.4781,139400.0],["2021-06-09",19.4781,19.5521,19.0203,19.2151,212700.0],["2021-06-10",19.2249,19.4488,18.9814,18.9814,182200.0],["2021-06-11",19.0593,19.3612,18.8548,18.9716,141300.0],["2021-06-14",19.0788,19.0788,18.621,18.7769,208800.0],["2021-06-15",18.884,18.9083,18.5821,18.8645,166700.0],["2021-06-16",18.8645,18.8645,18.2217,18.5821,192800.0],["2021-06-17",18.4847,18.5236,17.4134,18.0562,600100.0],["2021-06-18",18.5723,18.9716,18.2802,18.5236,708100.0],["2021-06-21",18.8548,19.1567,18.7769,18.9132,398300.0],["2021-06-22",19.2151,19.5462,18.9424,19.2346,678600.0],["2021-06-23",19.1567,19.4586,18.9132,19.1275,389000.0],["2021-06-24",19.1956,19.1956,17.9685,18.212,2133300.0],["2021-06-25",18.2704,18.7769,18.212,18.3776,1797300.0],["2021-06-28",18.2217,18.621,17.8809,18.3873,470000.0],["2021-06-29",18.5042,18.6503,18.3776,18.3873,269900.0],["2021-06-30",18.251,18.66,18.1633,18.4944,436600.0],["2021-07-01",18.66,18.884,18.5918,18.8061,249500.0],["2021-07-02",18.7671,18.8548,18.436,18.6503,359900.0],["2021-07-06",18.6697,18.7184,17.9003,17.988,440900.0],["2021-07-07",17.988,18.4555,17.949,18.3776,231400.0],["2021-07-08",18.0123,18.3873,17.5303,17.7932,274700.0],["2021-07-09",18.1243,18.4749,18.0659,18.4165,191900.0],["2021-07-12",18.1341,18.5723,17.8711,18.5529,175000.0],["2021-07-13",18.5431,18.5811,17.9783,18.1438,230200.0],["2021-07-14",18.2217,18.5431,17.8419,17.9101,198500.0],["2021-07-15",17.6082,18.0367,17.6082,17.8127,185800.0],["2021-07-16",17.9685,18.0854,17.2576,17.2673,333000.0],["2021-07-19",16.6245,16.9167,16.2934,16.459,621100.0],["2021-07-20",16.4687,17.0823,16.3811,16.9459,312000.0],["2021-07-21",17.2284,17.5984,17.0238,17.092,190700.0],["2021-07-22",17.0141,17.0141,16.5856,16.6732,155900.0],["2021-07-23",16.8777,16.9849,16.4979,16.8972,190300.0],["2021-07-26",16.9849,17.2868,16.9362,17.1407,216100.0],["2021-07-27",17.0433,17.3063,16.7414,17.1894,266900.0],["2021-07-28",17.2868,17.5692,16.8583,17.2576,311700.0],["2021-07-29",17.4134,17.803,17.2478,17.6179,165100.0],["2021-07-30",17.6569,18.0075,17.4816,17.6082,226700.0],["2021-08-02",17.6179,18.1049,17.2089,17.2284,259200.0],["2021-08-03",17.2965,17.6374,16.8972,17.501,166000.0],["2021-08-04",17.2089,17.4231,16.868,16.9167,427300.0],["2021-08-05",17.1212,17.3209,16.7706,16.7706,276900.0],["2021-08-06",17.8517,18.2266,16.8778,17.1602,280700.0],["2021-08-09",17.0725,17.0725,16.6099,16.8388,323300.0],["2021-08-10",16.7804,17.131,16.5953,16.9557,191100.0],["2021-08-11",17.1115,17.5692,16.8777,17.5692,356400.0],["2021-08-12",17.5205,17.6277,16.9362,17.1894,383600.0],["2021-08-13",17.1894,17.2965,16.9362,17.0141,138500.0],["2021-08-16",16.8291,16.9362,16.571,16.7317,215700.0],["2021-08-17",16.5564,16.5953,16.1084,16.4979,222800.0],["2021-08-18",16.9654,17.1991,16.6732,16.7024,404400.0],["2021-08-19",16.3713,16.5077,16.0645,16.1084,466400.0],["2021-08-20",16.0207,16.5466,15.8746,16.5174,299400.0],["2021-08-23",16.5564,17.0725,16.5564,16.9264,225800.0],["2021-08-24",17.0141,17.3452,16.9849,17.2186,269400.0],["2021-08-25",17.2381,17.3744,16.9557,17.1894,157200.0],["2021-08-26",17.131,17.2965,16.869,16.9557,141100.0],["2021-08-27",17.0336,17.7786,17.0336,17.6666,225900.0],["2021-08-30",17.6277,17.7932,17.4718,17.579,156300.0],["2021-08-31",17.5205,17.5497,17.1017,17.2089,306100.0],["2021-09-01",17.2089,17.3647,16.829,17.2576,214800.0],["2021-09-02",17.3063,17.5108,17.2576,17.501,283200.0],["2021-09-03",17.4134,17.6861,17.3452,17.5692,326100.0],["2021-09-07",17.803,18.5042,17.6763,18.0464,343600.0],["2021-09-08",18.0172,18.0367,17.5303,17.6471,283100.0],["2021-09-09",17.5692,18.0756,17.5108,17.6861,219500.0],["2021-09-10",17.7543,18.0464,17.5108,17.5205,314600.0],["2021-09-13",17.7348,17.8614,17.4718,17.6569,487100.0],["2021-09-14",17.8224,17.8224,17.3744,17.5692,486800.0],["2021-09-15",17.5497,18.1633,17.4037,18.0854,272600.0],["2021-09-16",18.027,18.0951,17.6179,17.6666,279500.0],["2021-09-17",17.579,17.725,16.8485,17.5108,1006400.0],["2021-09-20",16.907,17.2576,16.7122,17.1212,382600.0],["2021-09-21",17.2965,17.2965,16.7024,16.9167,194800.0],["2021-09-22",17.1212,17.501,17.0044,17.2284,214900.0],["2021-09-23",17.4621,17.9101,17.3842,17.7932,211100.0],["2021-09-24",17.6763,17.8614,17.5205,17.725,143300.0],["2021-09-27",17.9003,18.397,17.8906,18.1438,196200.0],["2021-09-28",18.2023,18.548,17.8809,17.9003,247600.0],["2021-09-29",17.8419,18.0075,17.4426,17.988,202200.0],["2021-09-30",18.1536,18.1633,17.7007,17.7543,400900.0],["2021-10-01",17.8419,18.4165,17.8322,18.3678,212300.0],["2021-10-04",18.4749,18.6308,18.027,18.1049,152900.0],["2021-10-05",18.2996,18.4944,17.9101,18.4555,195400.0],["2021-10-06",18.1633,18.2071,17.6277,17.9588,205000.0],["2021-10-07",18.173,18.5626,18.173,18.251,167500.0],["2021-10-08",18.2412,18.4068,18.1243,18.1828,73000.0],["2021-10-11",18.2996,18.4701,18.027,18.0367,74200.0],["2021-10-12",18.0367,18.2996,18.0075,18.2217,88300.0],["2021-10-13",18.251,18.251,17.8224,18.027,147600.0],["2021-10-14",18.2802,18.436,18.1438,18.3678,166200.0],["2021-10-15",18.9035,18.9619,18.3776,18.3776,210600.0],["2021-10-18",18.2217,18.5042,18.2217,18.4749,122300.0],["2021-10-19",18.5626,18.5626,18.2032,18.251,104700.0],["2021-10-20",18.251,18.5431,18.2315,18.5139,105600.0],["2021-10-21",18.436,18.6016,18.2315,18.5821,173700.0],["2021-10-22",18.66,18.9522,18.6016,18.6892,143400.0],["2021-10-25",18.8061,18.8353,18.6113,18.7379,200600.0],["2021-10-26",18.8256,18.8694,18.5723,18.7184,201700.0],["2021-10-27",18.5918,18.6308,18.0464,18.0562,186500.0],["2021-10-28",17.7932,18.3678,17.7932,18.2412,225000.0],["2021-10-29",18.2217,18.4116,18.027,18.3094,226300.0],["2021-11-01",18.3678,18.9035,18.3094,18.6697,267200.0],["2021-11-02",18.8061,19.1664,18.6016,19.0301,239900.0],["2021-11-03",19.0203,19.8384,19.0203,19.5657,332600.0],["2021-11-04",19.6144,19.7605,19.3953,19.4781,301900.0],["2021-11-05",19.5755,20.4422,19.0009,19.7215,527700.0],["2021-11-08",19.7702,19.9942,19.4002,19.5755,250400.0],["2021-11-09",19.5268,19.6534,19.4391,19.4878,224400.0],["2021-11-10",19.4975,19.6241,19.1567,19.1956,182300.0],["2021-11-11",19.4099,19.8871,19.3709,19.7605,335400.0],["2021-11-12",19.8384,19.9095,19.556,19.6436,173700.0],["2021-11-15",19.6534,19.6534,19.0982,19.2541,232200.0],["2021-11-16",19.1956,19.2151,18.8937,18.9522,158600.0],["2021-11-17",18.8158,18.9424,18.5334,18.6892,179100.0],["2021-11-18",18.7574,18.7574,18.1828,18.2802,276300.0],["2021-11-19",18.0659,18.1828,17.7543,17.8322,236100.0],["2021-11-22",17.8419,18.397,17.8419,17.9588,232500.0],["2021-11-23",18.027,18.2509,17.9685,18.1438,288600.0],["2021-11-24",17.9977,18.1633,17.9783,18.0367,162000.0],["2021-11-26",17.5497,17.7056,16.9459,17.4913,278800.0],["2021-11-29",17.8516,17.8809,17.1407,17.2089,408000.0],["2021-11-30",17.0141,17.2186,16.7511,17.092,403400.0],["2021-12-01",17.6471,17.6471,16.6148,16.6343,371800.0],["2021-12-02",17.0823,17.579,16.9362,17.4426,239800.0],["2021-12-03",17.4621,17.6569,17.2868,17.4524,184100.0],["2021-12-06",17.7835,17.9393,17.5887,17.7737,209400.0],["2021-12-07",17.949,18.2996,17.949,17.9977,225900.0],["2021-12-08",18.1438,18.1438,17.9296,18.0172,169200.0],["2021-12-09",17.7543,17.8516,17.6277,17.7153,133500.0],["2021-12-10",17.8224,17.9393,17.6471,17.6666,186100.0],["2021-12-13",17.54,17.7835,17.2089,17.3452,207600.0],["2021-12-14",17.3063,17.6082,17.1504,17.1894,193100.0],["2021-12-15",17.2478,17.2576,16.6732,17.1115,296900.0],["2021-12-16",17.3063,17.5108,16.9459,17.1212,251200.0],["2021-12-17",17.053,17.2673,16.8777,17.0336,405200.0],["2021-12-20",16.7414,16.7414,16.1181,16.5466,315000.0],["2021-12-21",16.7122,17.0774,16.7122,16.9362,198300.0],["2021-12-22",16.9459,17.1699,16.6927,17.0433,179900.0],["2021-12-23",17.1699,17.4329,17.0531,17.3842,271200.0],["2021-12-27",17.54,17.6374,17.277,17.6179,164300.0],["2021-12-28",17.6666,17.8809,17.6374,17.7348,161500.0],["2021-12-29",17.6374,17.8224,17.6082,17.8127,147700.0],["2021-12-30",17.7445,18.0172,17.6082,17.6374,135300.0],["2021-12-31",17.5303,17.8906,17.501,17.8809,138900.0],["2022-01-03",17.9685,18.251,17.7737,17.8906,148200.0],["2022-01-04",17.7834,18.2806,17.7834,18.1733,210300.0],["2022-01-05",18.0856,18.3878,17.8906,17.9296,293000.0],["2022-01-06",17.9394,18.3391,17.8516,18.1538,247000.0],["2022-01-07",18.2416,18.3878,18.0564,18.0564,225000.0],["2022-01-10",18.0466,18.0466,17.4909,17.7639,246500.0],["2022-01-11",17.6566,18.2708,17.4031,18.2611,398900.0],["2022-01-12",18.4268,18.6803,18.1733,18.2903,302100.0],["2022-01-13",18.2513,18.7076,18.2513,18.4658,188900.0],["2022-01-14",18.2221,18.7583,18.1733,18.7193,255300.0],["2022-01-18",18.5243,18.6511,17.9394,18.1148,234800.0],["2022-01-19",18.1149,18.3196,17.6664,17.6859,174400.0],["2022-01-20",17.6176,17.7444,17.0424,17.0521,198700.0],["2022-01-21",17.0131,17.3641,16.7596,16.8571,235900.0],["2022-01-24",16.5062,16.8669,16.1747,16.8376,327600.0],["2022-01-25",16.4769,17.0521,16.1259,16.8084,229300.0],["2022-01-26",17.0229,17.0619,16.1844,16.3989,233600.0],["2022-01-27",16.6622,16.9254,16.2624,16.4087,215100.0],["2022-01-28",16.2917,16.4184,15.8724,16.3502,222600.0],["2022-01-31",16.1259,16.7109,15.9992,16.6719,329200.0],["2022-02-01",16.6914,17.8126,16.5647,17.7249,742800.0],["2022-02-02",17.5786,18.2416,17.3739,18.0271,378300.0],["2022-02-03",17.8906,18.2806,17.7639,17.9101,372600.0],["2022-02-04",17.7249,18.0759,17.4616,17.9394,488300.0],["2022-02-07",17.9004,18.3001,17.6664,18.0661,413000.0],["2022-02-08",18.1051,18.8558,18.0174,18.8168,307400.0],["2022-02-09",18.8656,19.4895,18.8656,19.2068,352900.0],["2022-02-10",18.9631,19.4213,18.9631,19.2068,351500.0],["2022-02-11",19.2068,19.3726,18.9289,19.1483,412100.0],["2022-02-14",19.3238,19.3336,18.6803,18.9241,453900.0],["2022-02-15",19.1386,19.6455,19.0411,19.4993,820900.0],["2022-02-16",19.5675,19.6943,19.3043,19.431,418600.0],["2022-02-17",19.1386,19.9965,19.0411,19.5675,756900.0],["2022-02-18",18.0758,19.1971,16.5842,17.5786,2113200.0],["2022-02-22",17.3641,17.7054,15.6677,15.6677,1356600.0],["2022-02-23",15.7554,15.7749,14.917,14.917,905300.0],["2022-02-24",14.488,15.0925,14.3027,14.7025,1899500.0],["2022-02-25",15.2485,15.8627,15.19,15.6384,1986600.0],["2022-02-28",15.3557,15.5019,14.8292,15.151,1335000.0],["2022-03-01",14.9657,15.189,13.6983,13.747,1712200.0],["2022-03-02",13.9517,14.449,13.9517,14.1175,1049900.0],["2022-03-03",14.1955,14.995,14.059,14.956,1174400.0],["2022-03-04",14.7122,15.2533,14.7122,15.1997,861200.0],["2022-03-07",15.2875,15.2875,14.2442,14.4197,949500.0],["2022-03-08",14.4782,15.0047,14.1662,14.6245,629600.0],["2022-03-09",15.0145,15.8627,14.8682,15.5507,807500.0],["2022-03-10",15.2095,15.9309,15.19,15.9309,534500.0],["2022-03-11",16.0479,16.2234,15.6969,15.7067,593800.0],["2022-03-14",15.8432,15.8822,15.4337,15.7944,608200.0],["2022-03-15",15.8432,15.9797,15.2631,15.5604,491900.0],["2022-03-16",15.8139,16.0079,15.3654,15.8432,698700.0],["2022-03-17",15.6969,15.9504,15.6774,15.8237,370900.0],["2022-03-18",15.9309,16.0187,15.6189,15.7944,1304400.0],["2022-03-21",15.8822,16.1708,15.6384,15.7457,448600.0],["2022-03-22",15.7944,15.8919,15.5409,15.5409,740200.0],["2022-03-23",15.4142,15.5312,15.1607,15.3752,573800.0],["2022-03-24",15.4142,15.4142,15.1217,15.3069,345200.0],["2022-03-25",15.2874,15.3947,15.151,15.3167,368200.0],["2022-03-28",15.2786,15.5617,15.098,15.552,546500.0],["2022-03-29",15.6106,16.1963,15.6106,15.8449,511600.0],["2022-03-30",15.7082,16.0694,15.5715,15.7961,586700.0],["2022-03-31",15.8449,15.8644,15.5032,15.591,453900.0],["2022-04-01",15.757,15.757,15.1566,15.4641,425400.0],["2022-04-04",15.4251,15.6203,15.1908,15.5617,284000.0],["2022-04-05",15.5617,15.5813,15.0736,15.1517,344300.0],["2022-04-06",14.9272,14.9565,14.2633,14.3902,793900.0],["2022-04-07",14.439,14.4683,14.0973,14.3121,337100.0],["2022-04-08",14.4,14.4683,14.1364,14.234,399400.0],["2022-04-11",14.2828,14.5171,14.1169,14.2926,291300.0],["2022-04-12",14.439,14.8393,14.2633,14.4097,300900.0],["2022-04-13",14.3609,15.015,14.3609,14.9857,411200.0],["2022-04-14",15.0541,15.2884,14.8979,14.9272,339900.0],["2022-04-18",14.9272,15.1712,14.7612,15.0053,434200.0],["2022-04-19",14.9174,15.6106,14.9174,15.5227,597100.0],["2022-04-20",15.591,15.9718,15.4934,15.6691,486000.0],["2022-04-21",15.9425,15.9718,15.4153,15.5715,267900.0],["2022-04-22",15.5227,15.7179,15.1517,15.1908,400400.0],["2022-04-25",15.0834,15.2005,14.5562,15.1908,336100.0],["2022-04-26",15.0736,15.2786,14.4781,14.5659,452900.0],["2022-04-27",14.6733,14.8491,14.3219,14.4976,420200.0],["2022-04-28",14.8003,14.9662,14.2243,14.7807,366000.0],["2022-04-29",14.8686,15.2005,14.6733,14.7417,461800.0],["2022-05-02",14.8003,15.1615,14.6148,15.0638,399700.0],["2022-05-03",15.2689,15.923,15.2298,15.7472,556900.0],["2022-05-04",15.7765,16.2451,15.4543,16.1866,456200.0],["2022-05-05",15.923,16.128,15.5129,15.8839,463300.0],["2022-05-06",15.4934,16.9773,15.4934,16.4599,1156900.0],["2022-05-09",16.2158,17.1824,16.2041,16.6942,1100500.0],["2022-05-10",16.948,16.9871,15.923,16.3135,686800.0],["2022-05-11",16.4892,17.319,16.4501,16.6063,628300.0],["2022-05-12",16.4697,16.8016,16.2549,16.6747,401700.0],["2022-05-13",16.8992,17.1335,16.7333,16.7821,519100.0],["2022-05-16",16.9871,17.5924,16.8016,17.2995,587600.0],["2022-05-17",17.5729,18.2855,17.5729,18.2758,707600.0],["2022-05-18",18.0805,18.5491,17.8267,17.8657,507300.0],["2022-05-19",17.6607,18.3343,17.6607,18.0219,508000.0],["2022-05-20",18.2855,18.4124,17.5338,17.895,564200.0],["2022-05-23",18.061,18.3539,17.8365,18.1879,340400.0],["2022-05-24",18.1781,18.2367,17.651,18.0219,306100.0],["2022-05-25",17.8169,18.2611,17.8169,18.1098,316900.0],["2022-05-26",18.3051,18.8313,18.3051,18.7346,507600.0],["2022-05-27",18.8615,19.1105,18.8274,19.0177,364800.0],["2022-05-31",18.8908,19.3009,18.7346,18.8518,547900.0],["2022-06-01",18.9689,19.2325,18.7541,19.1837,640300.0],["2022-06-02",19.2423,19.7109,19.1105,19.5742,477000.0],["2022-06-03",19.5059,19.8573,19.3692,19.8378,698700.0],["2022-06-06",20.1404,20.1404,19.7597,19.9159,510200.0],["2022-06-07",19.6035,19.8476,19.5381,19.6523,404100.0],["2022-06-08",19.4571,20.0331,19.3692,19.4278,549200.0],["2022-06-09",19.5449,19.7499,19.379,19.4863,636800.0],["2022-06-10",19.1739,19.3106,18.4613,18.5198,524800.0],["2022-06-13",18.1293,18.1684,17.0847,17.1726,550500.0],["2022-06-14",17.1042,17.5094,16.7235,16.909,556100.0],["2022-06-15",17.3093,17.3386,16.9334,17.114,447400.0],["2022-06-16",16.7918,16.7918,15.181,15.347,575200.0],["2022-06-17",15.5422,15.5422,14.4244,14.771,1189400.0],["2022-06-21",14.9968,15.0506,14.5569,14.5666,605100.0],["2022-06-22",14.1951,14.4591,13.8432,14.1072,911200.0],["2022-06-23",13.9996,14.201,13.5304,13.677,878000.0],["2022-06-24",13.7357,14.3907,13.6966,14.0876,1461200.0],["2022-06-27",14.0974,14.9479,14.0192,14.8208,607400.0],["2022-06-28",14.8501,15.1141,14.5666,14.8404,736400.0],["2022-06-29",14.9479,15.1728,14.508,14.8306,849800.0],["2022-06-30",14.5569,15.207,14.5226,15.1825,711200.0],["2022-07-01",15.0066,15.4367,14.5764,15.3976,677800.0],["2022-07-05",15.0457,15.0457,14.464,14.7719,630500.0],["2022-07-06",14.7035,14.9284,14.156,14.5178,571900.0],["2022-07-07",14.7328,15.2119,14.6449,15.1434,344100.0],["2022-07-08",15.3194,15.4661,15.0946,15.3976,355400.0],["2022-07-11",15.1825,15.4367,15.0946,15.2901,474600.0],["2022-07-12",15.1434,15.4758,15.1337,15.2901,394200.0],["2022-07-13",15.1532,15.3487,14.9284,15.2119,297300.0],["2022-07-14",14.8306,14.9479,14.4591,14.6546,756400.0],["2022-07-15",15.0066,15.0652,14.6448,14.8599,523100.0],["2022-07-18",15.0848,15.3194,14.8599,14.9381,361900.0],["2022-07-19",15.2119,15.6567,15.1972,15.427,287000.0],["2022-07-20",15.4465,15.8376,15.3096,15.818,373600.0],["2022-07-21",15.642,16.4535,15.5736,16.4241,812200.0],["2022-07-22",16.473,16.6588,16.0135,16.1406,420600.0],["2022-07-25",16.2677,16.4632,16.1211,16.2579,300700.0],["2022-07-26",16.1602,16.3264,15.994,16.0722,481200.0],["2022-07-27",16.2286,16.8738,16.0038,16.7859,365000.0],["2022-07-28",16.8738,17.04,16.5806,16.9227,426000.0],["2022-07-29",16.8641,17.1867,16.7956,16.9032,532000.0],["2022-08-01",16.7076,17.1476,16.4241,17.0889,395600.0],["2022-08-02",17.0791,17.2942,16.825,16.9814,291600.0],["2022-08-03",17.1573,17.1573,16.8396,17.04,291500.0],["2022-08-04",16.9912,17.0694,16.7076,16.7565,254500.0],["2022-08-05",16.2677,16.6099,15.031,15.6811,763300.0],["2022-08-08",15.7496,16.3264,15.5736,15.818,465800.0],["2022-08-09",15.7007,15.7828,15.2754,15.6518,470400.0],["2022-08-10",16.0331,16.0526,15.7496,15.9158,399100.0],["2022-08-11",15.994,16.5219,15.9744,16.1406,400600.0],["2022-08-12",16.2384,16.6783,15.906,16.6685,269000.0],["2022-08-15",16.5023,16.9521,16.3753,16.8347,348800.0],["2022-08-16",16.8543,17.2356,16.7272,17.1769,421700.0],["2022-08-17",16.9814,17.0987,16.6294,16.9227,403800.0],["2022-08-18",16.8445,17.1525,16.8152,17.1182,380500.0],["2022-08-19",16.9618,16.9618,16.4926,16.6685,576400.0],["2022-08-22",16.4339,16.4828,16.1406,16.2579,374800.0],["2022-08-23",16.4144,16.7663,16.3557,16.3752,330500.0],["2022-08-24",17.0009,17.1867,16.7516,16.825,575200.0],["2022-08-25",16.825,17.3626,16.7956,17.3333,314400.0],["2022-08-26",17.4115,17.4409,16.737,16.8054,403600.0],["2022-08-29",16.5903,16.952,16.5023,16.8445,207000.0],["2022-08-30",16.8543,16.9129,16.4926,16.5903,346200.0],["2022-08-31",16.5708,16.6441,16.3753,16.4828,484400.0],["2022-09-01",16.2579,16.3215,16.0233,16.2775,456200.0],["2022-09-02",16.5219,16.7907,16.2579,16.3948,284700.0],["2022-09-06",16.4828,16.6588,16.082,16.17,399500.0],["2022-09-07",16.0233,16.4437,15.8278,16.4046,300400.0],["2022-09-08",16.1895,16.6881,15.9353,16.649,273100.0],["2022-09-09",16.8445,17.0498,16.7761,16.9716,366300.0],["2022-09-12",17.0987,17.48,17.0889,17.1769,259200.0],["2022-09-13",16.6783,16.8836,16.4828,16.5512,289400.0],["2022-09-14",16.4437,16.5903,16.2335,16.4437,310000.0],["2022-09-15",16.2286,16.5219,16.0429,16.1895,470300.0],["2022-09-16",15.8473,15.8571,14.7622,15.3487,1543200.0],["2022-09-19",15.0848,15.73,15.0848,15.7007,309300.0],["2022-09-20",15.4569,15.4569,15.1045,15.1926,254900.0],["2022-09-21",15.2807,15.4912,14.899,14.9185,402400.0],["2022-09-22",14.9969,15.0262,14.434,14.5955,554900.0],["2022-09-23",14.2725,14.3899,13.9201,14.292,448000.0],["2022-09-26",14.155,14.6493,13.8222,13.8711,524000.0],["2022-09-27",14.0669,14.155,13.3523,13.5187,730800.0],["2022-09-28",13.6949,14.0033,13.4698,13.9201,361500.0],["2022-09-29",13.6655,13.6655,12.9118,13.274,682300.0],["2022-09-30",13.3523,13.5383,13.0488,13.0684,483000.0],["2022-10-03",13.3425,13.9886,13.2838,13.8417,377400.0],["2022-10-04",14.1648,14.3997,14.0277,14.1844,559100.0],["2022-10-05",13.9103,14.1256,13.6949,13.9103,542700.0],["2022-10-06",13.7732,14.0179,13.5774,13.6851,248200.0],["2022-10-07",13.5774,13.6851,13.1076,13.274,479700.0],["2022-10-10",13.3817,13.5285,13.0586,13.3131,533300.0],["2022-10-11",13.1271,13.3131,12.9118,13.0978,332000.0],["2022-10-12",13.0586,13.088,12.8433,12.9901,281100.0],["2022-10-13",12.7356,13.6166,12.5985,13.4698,354400.0],["2022-10-14",13.4893,13.646,13.2152,13.2348,223200.0],["2022-10-17",13.6166,14.0865,13.6166,13.969,391000.0],["2022-10-18",14.3018,14.6542,14.1941,14.4878,427200.0],["2022-10-19",14.2823,14.7032,14.2627,14.4585,320500.0],["2022-10-20",14.4389,14.6934,14.0718,14.1452,346600.0],["2022-10-21",14.2529,14.9088,14.2529,14.7913,276800.0],["2022-10-24",14.8304,14.899,14.6347,14.8109,325600.0],["2022-10-25",14.8206,15.3395,14.8206,15.3199,395100.0],["2022-10-26",15.4961,15.7604,15.2709,15.3199,326200.0],["2022-10-27",15.4765,15.7212,15.1535,15.2318,219100.0],["2022-10-28",15.3003,15.4374,15.0703,15.2318,211500.0],["2022-10-31",15.2416,15.6919,15.0752,15.6234,483300.0],["2022-11-01",15.9072,16.01,15.6331,15.7115,539200.0],["2022-11-02",15.5744,16.152,15.3199,15.3982,856800.0],["2022-11-03",15.1045,15.4178,14.9381,15.0262,705600.0],["2022-11-04",17.1407,17.6007,16.2499,16.3575,1587600.0],["2022-11-07",16.4163,17.2483,16.3673,17.1602,949600.0],["2022-11-08",17.2875,17.2875,16.8176,17.1113,704600.0],["2022-11-09",16.9351,16.9351,16.289,16.4456,381400.0],["2022-11-10",17.1407,18.1979,17.1211,18.1979,943300.0],["2022-11-11",18.1881,18.9614,18.1881,18.7069,817400.0],["2022-11-14",18.5405,18.8146,18.2419,18.3545,461800.0],["2022-11-15",18.5405,18.8978,18.0021,18.1391,399200.0],["2022-11-16",18.1098,18.3633,17.9727,18.1391,323400.0],["2022-11-17",17.7574,17.7769,17.3071,17.7476,379200.0],["2022-11-18",18.1489,18.1489,17.6595,17.865,191300.0],["2022-11-21",17.6301,18.1098,17.5224,17.7378,325200.0],["2022-11-22",18.0119,18.3986,17.8944,18.3839,251300.0],["2022-11-23",18.286,18.4916,18.2175,18.3447,261800.0],["2022-11-25",18.286,18.6971,18.2272,18.5405,102300.0],["2022-11-28",18.3643,18.472,18.0315,18.0608,177900.0],["2022-11-29",18.1098,18.423,18.1098,18.1685,144800.0],["2022-11-30",18.1783,18.423,17.7476,18.3839,275000.0],["2022-12-01",18.3839,18.6384,18.1783,18.2566,314600.0],["2022-12-02",17.9042,18.6384,17.9042,18.5797,218000.0],["2022-12-05",18.4622,18.7559,18.1098,18.1979,264100.0],["2022-12-06",18.1783,18.3545,17.6497,17.8846,187400.0],["2022-12-07",17.8063,18.0119,17.6888,17.8161,162000.0],["2022-12-08",18.0217,18.1196,17.7319,18.0706,425200.0],["2022-12-09",17.9923,18.3545,17.8357,17.9727,472800.0],["2022-12-12",18.0119,18.1489,17.7769,18.0608,259100.0],["2022-12-13",18.7656,18.9027,18.3545,18.472,339900.0],["2022-12-14",18.423,18.5503,18.1196,18.1881,239400.0],["2022-12-15",17.914,17.9434,17.2728,17.3364,295900.0],["2022-12-16",17.2385,17.5273,17.1015,17.1211,596500.0],["2022-12-19",17.1113,17.4245,16.7687,16.7687,312500.0],["2022-12-20",16.7589,17.033,16.4652,16.9155,321000.0],["2022-12-21",17.0721,17.6193,17.0036,17.3756,328300.0],["2022-12-22",17.1602,17.1602,16.6708,17.033,274100.0],["2022-12-23",16.9351,17.4637,16.8959,17.3267,303000.0],["2022-12-27",17.3462,17.4637,17.0819,17.3364,289600.0],["2022-12-28",17.3756,17.3854,17.0721,17.0819,372700.0],["2022-12-29",17.2973,17.4833,17.1504,17.4148,255700.0],["2022-12-30",17.2785,17.4745,17.0825,17.4549,219400.0],["2023-01-03",17.5431,17.8372,17.0825,17.0923,404300.0],["2023-01-04",17.3177,17.9058,17.3177,17.7686,255700.0],["2023-01-05",17.5431,17.7686,17.2393,17.2883,261700.0],["2023-01-06",17.5039,18.1214,17.4941,18.0234,345700.0],["2023-01-09",18.2978,19.0426,18.0822,18.6016,485200.0],["2023-01-10",18.5232,18.8172,18.2782,18.7878,263000.0],["2023-01-11",19.2289,19.3073,18.68,18.9152,352000.0],["2023-01-12",19.072,19.3465,18.8564,19.1112,278200.0],["2023-01-13",18.8074,19.5229,18.8074,19.3563,432900.0],["2023-01-17",19.4739,19.5817,19.2681,19.2681,272100.0],["2023-01-18",19.4053,19.6111,19.2288,19.2484,306400.0],["2023-01-19",19.1014,19.2681,18.8809,19.1504,263800.0],["2023-01-20",19.2583,19.6993,19.0524,19.6503,473900.0],["2023-01-23",19.5229,19.6993,19.4641,19.6797,374700.0],["2023-01-24",19.6209,19.7385,19.4445,19.4739,275800.0],["2023-01-25",19.2288,19.6013,19.1504,19.5915,307200.0],["2023-01-26",19.7189,19.7875,19.3269,19.6601,289300.0],["2023-01-27",19.5131,19.8757,19.4249,19.5033,211800.0],["2023-01-30",19.2779,19.7875,19.1896,19.4445,173400.0],["2023-01-31",19.4935,20.6009,19.4935,20.6009,595900.0],["2023-02-01",20.5029,20.9734,20.2873,20.8166,442900.0],["2023-02-02",20.9734,21.3115,20.7479,21.1596,299700.0],["2023-02-03",20.8754,21.5908,20.8215,21.3752,435900.0],["2023-02-06",21.3066,21.3066,20.8313,21.0518,234800.0],["2023-02-07",20.8362,21.3654,20.7087,21.3066,338900.0],["2023-02-08",21.0126,21.4732,20.895,21.0714,552800.0],["2023-02-09",21.3066,21.4634,20.6205,20.6891,277700.0],["2023-02-10",20.5323,21.091,20.5323,20.9734,499700.0],["2023-02-13",21.0616,21.5516,21.0273,21.3556,409700.0],["2023-02-14",21.1792,21.6986,21.0714,21.4634,339600.0],["2023-02-15",21.1302,21.6594,21.1302,21.3654,349700.0],["2023-02-16",20.9538,21.581,20.8754,21.3752,597500.0],["2023-02-17",22.2965,24.237,22.1896,23.4921,2013000.0],["2023-02-21",23.6391,24.2683,23.4039,23.8057,1473900.0],["2023-02-22",23.9234,24.6976,23.7959,24.3742,1151300.0],["2023-02-23",24.5408,24.8936,24.139,24.2958,962000.0],["2023-02-24",24.09,24.7956,23.8449,24.7956,1232200.0],["2023-02-27",24.9426,25.0798,24.6045,24.7564,440500.0],["2023-02-28",24.8054,25.4189,24.6976,24.9916,865200.0],["2023-03-01",25.0308,25.5797,24.8544,25.5405,869000.0],["2023-03-02",25.3444,25.8933,25.3003,25.8835,541100.0],["2023-03-03",26.1089,26.3686,25.8541,26.1579,554500.0],["2023-03-06",26.1677,26.2363,25.5699,25.7855,508100.0],["2023-03-07",25.7365,25.8345,25.3347,25.4915,670500.0],["2023-03-08",25.6189,26.1775,25.4885,26.1775,481900.0],["2023-03-09",26.1677,26.1677,24.8544,24.8838,520500.0],["2023-03-10",24.8152,24.8446,23.9038,24.041,920500.0],["2023-03-13",23.6587,23.8253,22.9825,23.4725,666000.0],["2023-03-14",24.2076,24.5016,23.8842,24.041,517300.0],["2023-03-15",23.2373,23.6872,22.8453,23.3647,523100.0],["2023-03-16",23.3745,24.4575,23.1589,24.335,631000.0],["2023-03-17",24.1488,24.2468,23.6097,23.6489,711600.0],["2023-03-20",23.9932,24.1502,23.4635,23.6107,443300.0],["2023-03-21",24.0325,24.518,23.9687,24.4347,476400.0],["2023-03-22",24.3464,24.5916,23.9344,23.9344,410100.0],["2023-03-23",24.3464,25.4793,24.0227,24.3464,637000.0],["2023-03-24",23.9442,24.5327,23.7774,24.4248,443400.0],["2023-03-27",24.8564,25.1213,24.6357,24.8663,504100.0],["2023-03-28",24.7289,25.0919,24.6701,25.0232,405600.0],["2023-03-29",25.2782,25.5235,25.1115,25.2292,511000.0],["2023-03-30",25.4646,25.5627,25.1115,25.2488,401200.0],["2023-03-31",25.445,25.6706,25.1998,25.5921,703600.0],["2023-04-03",25.7295,25.9256,25.1115,25.4548,481200.0],["2023-04-04",25.4548,25.4646,24.6505,24.7682,372600.0],["2023-04-05",24.5131,24.7623,24.1894,24.4739,334600.0],["2023-04-06",24.5229,24.5229,24.0521,24.4248,460600.0],["2023-04-10",24.2581,25.0919,24.2581,25.0134,919300.0],["2023-04-11",25.0722,25.5627,25.0722,25.2684,302500.0],["2023-04-12",25.5333,25.6314,25.2684,25.4156,209000.0],["2023-04-13",25.4744,26.063,25.4156,26.0336,350700.0],["2023-04-14",24.7976,25.5921,24.16,24.4347,894400.0],["2023-04-17",24.6897,24.984,24.4641,24.9643,469500.0],["2023-04-18",25.0036,25.2096,24.2875,24.5229,271800.0],["2023-04-19",24.5131,24.5131,24.1992,24.3169,263300.0],["2023-04-20",24.0423,24.2385,23.8853,24.1404,319800.0],["2023-04-21",24.1404,24.1796,23.7971,23.9344,262200.0],["2023-04-24",23.9442,24.4543,23.9442,24.4248,320900.0],["2023-04-25",24.0619,24.2287,23.1987,23.2379,353500.0],["2023-04-26",22.924,23.4439,22.8063,23.2085,317800.0],["2023-04-27",23.3851,23.542,23.0241,23.2576,246100.0],["2023-04-28",23.1006,23.9128,23.1006,23.748,430500.0],["2023-05-01",23.7872,24.3268,23.7872,23.9148,314100.0],["2023-05-02",23.6401,23.8853,22.7279,22.9044,623100.0],["2023-05-03",23.0516,23.6892,22.924,22.9927,524400.0],["2023-05-04",22.6886,22.9976,22.4042,22.718,347000.0],["2023-05-05",24.9643,25.7,24.4445,24.5229,825200.0],["2023-05-08",24.3954,24.6897,23.1595,23.4734,586300.0],["2023-05-09",23.2576,23.2919,22.7426,22.9535,572500.0],["2023-05-10",23.5322,23.5832,22.8259,23.3556,499500.0],["2023-05-11",22.875,23.4145,22.8063,23.3753,344800.0],["2023-05-12",23.5322,23.7676,23.1889,23.4635,316300.0],["2023-05-15",23.699,23.8559,23.3262,23.748,409100.0],["2023-05-16",23.6312,23.7097,23.4152,23.4446,635700.0],["2023-05-17",23.6508,24.1515,23.6459,24.0533,476400.0],["2023-05-18",24.0533,24.5835,23.857,24.4951,316600.0],["2023-05-19",24.7406,24.8486,24.4166,24.7504,279300.0],["2023-05-22",24.8878,25.0351,24.6355,24.6915,280300.0],["2023-05-23",24.4755,24.8682,24.3184,24.4657,346600.0],["2023-05-24",24.3086,24.4755,24.0828,24.3184,288800.0],["2023-05-25",24.1319,24.4755,24.1319,24.3381,270100.0],["2023-05-26",24.3282,24.6031,24.2202,24.2693,200800.0],["2023-05-30",24.2988,24.3381,23.4937,23.5526,230900.0],["2023-05-31",23.4152,23.6017,22.5709,22.7672,392500.0],["2023-06-01",22.8556,24.0141,22.7083,23.8766,558300.0],["2023-06-02",24.4068,25.6438,24.3871,25.5947,758100.0],["2023-06-05",25.5358,25.7027,25.0155,25.1038,617200.0],["2023-06-06",24.9075,25.8696,24.9075,25.5064,378800.0],["2023-06-07",25.7322,26.0267,25.6144,25.7125,419500.0],["2023-06-08",25.6929,25.7174,24.77,24.9566,280700.0],["2023-06-09",24.9566,24.9566,23.9944,24.1024,246600.0],["2023-06-12",24.2202,24.3184,23.7981,23.8275,384900.0],["2023-06-13",24.0632,24.6129,23.857,24.0533,388600.0],["2023-06-14",24.1515,24.2153,23.5232,23.6115,307000.0],["2023-06-15",23.4741,23.9846,23.3367,23.9061,314400.0],["2023-06-16",23.9453,23.9453,22.1595,22.3745,812000.0],["2023-06-20",21.864,21.8738,21.0197,21.0786,693300.0],["2023-06-21",20.8626,21.0393,20.4502,20.4699,401600.0],["2023-06-22",20.4404,21.3437,20.2244,21.1571,504700.0],["2023-06-23",20.6957,20.897,20.303,20.6662,1038700.0],["2023-06-26",20.5681,21.0491,20.5386,20.5681,444000.0],["2023-06-27",20.5386,21.0197,20.3128,20.6662,368000.0],["2023-06-28",20.7742,20.7742,20.3423,20.3815,484100.0],["2023-06-29",20.4404,20.8233,20.3619,20.519,531000.0],["2023-06-30",20.8626,20.9215,20.5779,20.8331,470000.0],["2023-07-03",20.6859,21.4418,20.6859,21.3927,233200.0],["2023-07-05",21.1571,21.2259,20.5239,20.735,348400.0],["2023-07-06",20.4306,20.5386,20.033,20.519,364200.0],["2023-07-07",20.4895,20.9804,20.4404,20.7939,272600.0],["2023-07-10",20.6564,21.1473,20.5288,21.108,350500.0],["2023-07-11",21.2848,21.6038,21.1571,21.4615,388000.0],["2023-07-12",21.9131,22.0162,21.5106,21.5204,328000.0],["2023-07-13",21.6578,21.7069,21.4222,21.6873,365700.0],["2023-07-14",21.6382,21.9229,21.2848,21.4811,197200.0],["2023-07-17",21.4909,21.9131,21.4124,21.7855,198100.0],["2023-07-18",21.7756,22.2076,21.7756,22.1585,263700.0],["2023-07-19",22.1978,22.2076,21.9425,22.0407,205700.0],["2023-07-20",22.1389,22.1389,21.7266,21.8345,191600.0],["2023-07-21",21.9131,21.9916,21.7756,21.9622,255600.0],["2023-07-24",21.9425,22.1683,21.4909,21.5695,194900.0],["2023-07-25",21.5007,21.9425,21.3142,21.7462,212600.0],["2023-07-26",21.6284,21.9818,21.6284,21.8051,506000.0],["2023-07-27",21.8934,22.1291,21.5155,21.5793,263600.0],["2023-07-28",21.7756,21.9425,21.4615,21.4811,310700.0],["2023-07-31",21.5891,21.6382,21.3927,21.5204,251000.0],["2023-08-01",21.4026,21.6284,21.1768,21.2848,264800.0],["2023-08-02",20.951,21.0491,20.7939,20.9313,215100.0],["2023-08-03",20.8135,20.951,20.5288,20.8528,428500.0],["2023-08-04",20.8822,20.9559,20.5239,20.5386,248000.0],["2023-08-07",20.6172,20.6515,20.195,20.3128,425900.0],["2023-08-08",20.0183,20.681,19.5372,20.4797,495500.0],["2023-08-09",20.2932,20.627,20.2735,20.4895,387200.0],["2023-08-10",19.1936,21.6382,19.1936,21.5989,689700.0],["2023-08-11",21.2651,21.7658,21.2651,21.5596,480800.0],["2023-08-14",21.4026,21.4026,20.6908,21.3044,354900.0],["2023-08-15",21.1277,21.1277,20.735,20.9804,347300.0],["2023-08-16",20.8822,21.0737,20.519,20.5975,244000.0],["2023-08-17",20.8233,21.1375,20.6859,21.0786,343900.0],["2023-08-18",20.8626,21.2406,20.8528,21.1179,333600.0],["2023-08-21",21.1375,21.2258,20.9215,20.9509,243900.0],["2023-08-22",21.4615,21.648,21.1571,21.4026,281500.0],["2023-08-23",21.3633,21.6529,21.2258,21.432,250500.0],["2023-08-24",21.2749,21.6431,21.2749,21.5106,162700.0],["2023-08-25",21.7167,21.7756,21.324,21.5302,150600.0],["2023-08-28",21.5695,21.8395,21.4664,21.5695,201200.0],["2023-08-29",21.5106,21.7639,21.4222,21.6578,220600.0],["2023-08-30",21.6382,22.35,21.5302,22.2665,265800.0],["2023-08-31",22.3647,22.4629,22.1683,22.2076,358000.0],["2023-09-01",22.4531,23.101,22.4531,23.0519,682900.0],["2023-09-05",22.9243,23.1403,21.9229,22.1683,274700.0],["2023-09-06",22.1782,22.6789,21.9916,22.6396,247400.0],["2023-09-07",22.4334,22.561,21.7216,21.9229,349900.0],["2023-09-08",21.9131,21.9229,21.4222,21.4713,217600.0],["2023-09-11",21.7167,21.8051,21.5007,21.5989,272600.0],["2023-09-12",21.6186,21.9131,21.4418,21.5989,194700.0],["2023-09-13",21.6578,21.6578,21.3731,21.4615,337600.0],["2023-09-14",21.7081,22.111,21.6787,21.9538,339100.0],["2023-09-15",21.8948,22.3174,21.8654,22.0029,509700.0],["2023-09-18",21.944,22.2781,21.9342,22.1307,229400.0],["2023-09-19",22.2093,22.3567,21.8162,21.885,171900.0],["2023-09-20",22.0324,22.4059,21.7573,21.7573,192900.0],["2023-09-21",21.5902,21.659,21.2757,21.374,286800.0],["2023-09-22",21.4428,21.6787,21.1824,21.2954,304800.0],["2023-09-25",21.2266,21.4133,21.0497,21.1775,195400.0],["2023-09-26",21.0202,21.1676,20.1948,20.4503,318200.0],["2023-09-27",20.6959,20.8139,20.4896,20.6566,210600.0],["2023-09-28",20.637,21.1293,20.4355,20.8728,246100.0],["2023-09-29",21.0792,21.1283,20.7569,20.9121,240900.0],["2023-10-02",20.6959,20.9023,20.1653,20.2341,336400.0],["2023-10-03",20.0572,20.3225,19.8017,20.1751,226400.0],["2023-10-04",20.2341,20.2832,19.8803,20.1063,241300.0],["2023-10-05",20.1358,20.1702,19.6444,19.7918,281600.0],["2023-10-06",19.782,20.3864,19.782,20.0867,286100.0],["2023-10-09",19.7624,20.2488,19.6837,20.2242,262800.0],["2023-10-10",20.4109,20.9416,20.4011,20.7844,322900.0],["2023-10-11",20.8335,21.0595,20.6075,20.9908,264700.0],["2023-10-12",21.1578,21.1578,20.352,20.9416,318500.0],["2023-10-13",21.0202,21.1283,20.0817,20.2537,216400.0],["2023-10-16",20.5878,20.7352,20.2242,20.2635,306200.0],["2023-10-17",20.1358,21.0399,20.0572,20.8335,419000.0],["2023-10-18",20.3618,20.3618,19.8705,19.8803,213000.0],["2023-10-19",19.7624,20.1849,19.7427,19.7525,266400.0],["2023-10-20",19.841,19.9373,19.6444,19.6837,205900.0],["2023-10-23",19.5265,19.6051,18.986,19.2022,521900.0],["2023-10-24",19.4872,19.6493,19.2317,19.2808,166600.0],["2023-10-25",19.1138,19.3693,19.0794,19.0941,372500.0],["2023-10-26",19.2513,19.7525,19.2415,19.6641,355600.0],["2023-10-27",19.8311,19.9491,19.4479,19.841,386500.0],["2023-10-30",20.2537,20.2537,19.6543,20.1161,249500.0],["2023-10-31",20.1554,20.5289,19.8606,19.9491,198700.0],["2023-11-01",19.8508,20.3815,19.725,20.0375,319600.0],["2023-11-02",20.3422,20.3422,19.895,20.2439,498400.0],["2023-11-03",21.0202,22.1307,19.4037,20.9318,988400.0],["2023-11-06",20.8925,20.922,19.6543,19.6641,415700.0],["2023-11-07",19.615,20.9121,19.615,20.8532,407500.0],["2023-11-08",20.8237,21.0301,20.6665,20.8335,328000.0],["2023-11-09",21.0399,21.1873,20.5092,20.6271,200700.0],["2023-11-10",21.1382,21.8359,20.8443,21.7671,381600.0],["2023-11-13",21.718,22.0816,21.3838,21.4625,337900.0],["2023-11-14",22.17,22.9267,22.0324,22.8481,430400.0],["2023-11-15",22.6024,23.2805,22.5926,22.8776,239400.0],["2023-11-16",22.9463,23.025,22.6122,22.8972,372600.0],["2023-11-17",23.0938,23.1576,22.8874,23.0938,257000.0],["2023-11-20",23.1527,23.2117,22.966,22.9955,265100.0],["2023-11-21",22.8972,23.1036,22.8677,22.9365,198400.0],["2023-11-22",23.0643,23.1527,22.8383,22.8776,207800.0],["2023-11-24",22.8776,23.3001,22.8383,23.0938,123000.0],["2023-11-27",22.9267,23.1625,22.8186,22.9463,222600.0],["2023-11-28",22.966,22.9955,22.6122,22.7302,349600.0],["2023-11-29",22.9169,23.1429,22.8186,22.8972,211400.0],["2023-11-30",22.8874,23.5655,22.7498,23.4181,450100.0],["2023-12-01",23.3001,24.2337,23.3001,24.1747,275900.0],["2023-12-04",23.9585,24.4401,23.9585,24.1846,303400.0],["2023-12-05",24.0765,24.1453,23.6441,24.0863,240600.0],["2023-12-06",24.3811,24.8921,24.2632,24.3713,471900.0],["2023-12-07",25.0395,25.354,24.558,25.3343,373700.0],["2023-12-08",25.3049,25.7864,24.7251,25.0788,236300.0],["2023-12-11",25.0494,25.4621,24.8823,25.3835,301300.0],["2023-12-12",25.413,25.5505,24.7349,24.8332,261500.0],["2023-12-13",24.7742,25.5112,24.3516,25.4326,555500.0],["2023-12-14",26.004,26.5155,25.768,26.0335,703700.0],["2023-12-15",26.0335,26.422,25.6401,25.7975,613600.0],["2023-12-18",25.9844,26.1614,25.3254,25.4533,375000.0],["2023-12-19",25.6598,26.3679,25.65,26.2597,491900.0],["2023-12-20",26.2597,26.6433,26.1221,26.3188,336200.0],["2023-12-21",26.5548,26.8105,26.1958,26.8007,284900.0],["2023-12-22",26.958,27.6268,26.899,27.5088,469700.0],["2023-12-26",27.6072,28.0104,27.4695,27.8432,204700.0],["2023-12-27",27.853,27.9514,27.4596,27.7449,231500.0],["2023-12-28",27.6072,27.8825,27.558,27.6268,189200.0],["2023-12-29",27.5186,27.7842,27.2138,27.2728,390000.0],["2024-01-02",26.9875,27.2728,26.0827,26.3679,373300.0],["2024-01-03",26.2007,26.2007,24.3124,24.5681,532300.0],["2024-01-04",24.6074,24.7156,23.8305,23.9387,425400.0],["2024-01-05",23.7321,24.4107,23.6436,24.1649,610500.0],["2024-01-08",24.0468,24.1354,23.6239,24.1255,291900.0],["2024-01-09",23.7026,23.8846,23.2305,23.8403,325200.0],["2024-01-10",23.6928,23.9878,23.5994,23.978,377400.0],["2024-01-11",23.7715,23.8206,23.2404,23.7616,396300.0],["2024-01-12",24.1059,24.1059,23.201,23.3387,448100.0],["2024-01-16",23.1125,23.1125,22.5814,22.6896,360800.0],["2024-01-17",22.2765,22.7289,22.2175,22.7289,482000.0],["2024-01-18",22.8076,22.8273,22.2864,22.6011,233500.0],["2024-01-19",22.6699,22.7584,22.0454,22.6896,289800.0],["2024-01-22",22.8765,23.2502,22.5814,23.2109,274400.0],["2024-01-23",23.4862,23.4862,22.6601,22.7486,395100.0],["2024-01-24",22.8961,22.8961,21.5487,21.7454,387300.0],["2024-01-25",22.0798,22.3011,21.77,21.9815,327000.0],["2024-01-26",22.2175,22.2765,21.893,22.0897,265600.0],["2024-01-29",22.0405,22.4929,21.7749,22.4732,345900.0],["2024-01-30",22.2274,22.5598,22.1438,22.4142,298000.0],["2024-01-31",22.4241,22.5913,21.9913,22.0306,480200.0],["2024-02-01",22.2372,22.4142,21.8831,22.2864,259700.0],["2024-02-02",21.8733,22.0651,21.6864,21.9028,190100.0],["2024-02-05",21.4504,21.5979,21.2733,21.3914,346300.0],["2024-02-06",21.4996,22.3159,21.4602,22.306,258900.0],["2024-02-07",22.2667,22.5322,22.0405,22.5126,207500.0],["2024-02-08",22.6306,23.26,22.4536,23.2109,295100.0],["2024-02-09",23.1912,23.5059,23.0142,23.0633,308700.0],["2024-02-12",23.0437,23.6141,23.0437,23.4076,620400.0],["2024-02-13",22.788,22.9355,22.2864,22.7683,477400.0],["2024-02-14",22.9748,23.1814,22.5322,22.847,420100.0],["2024-02-15",22.6208,23.3781,21.8339,23.142,572500.0],["2024-02-16",22.847,23.26,22.4978,22.9453,740200.0],["2024-02-20",22.4634,22.5421,21.9618,22.1093,645600.0],["2024-02-21",22.1487,23.3141,22.1388,23.2994,428000.0],["2024-02-22",23.2699,23.3682,22.6896,22.788,366000.0],["2024-02-23",22.9256,23.0437,22.788,22.8568,311800.0],["2024-02-26",22.788,23.0043,22.5716,22.7978,256400.0],["2024-02-27",23.024,23.024,22.4044,22.4437,507800.0],["2024-02-28",22.1782,22.4339,21.9618,21.9716,412500.0],["2024-02-29",22.2667,22.4732,21.9962,22.1683,407400.0],["2024-03-01",22.2274,22.306,21.7061,21.7848,437900.0],["2024-03-04",21.7946,22.1683,21.7848,22.0602,338300.0],["2024-03-05",21.9323,22.1998,21.4405,21.5192,231700.0],["2024-03-06",21.7946,21.7946,21.4307,21.6963,279200.0],["2024-03-07",21.8733,22.1487,21.7454,21.9323,202900.0],["2024-03-08",22.0602,22.3257,21.8241,21.893,313300.0],["2024-03-11",21.9323,22.1192,21.8782,22.0995,165100.0],["2024-03-12",22.1005,22.4057,22.0119,22.3663,326700.0],["2024-03-13",22.3367,22.6567,22.2038,22.3269,298400.0],["2024-03-14",22.2285,22.2285,21.8248,22.0611,337600.0],["2024-03-15",21.9627,22.6813,21.9627,22.4352,710200.0],["2024-03-18",22.3466,22.4647,21.9627,22.0217,319500.0],["2024-03-19",21.9922,22.4795,21.9922,22.3072,250900.0],["2024-03-20",22.2186,23.1735,22.2186,23.0849,389800.0],["2024-03-21",23.0849,23.2916,22.952,23.1735,532500.0],["2024-03-22",23.1046,23.1735,22.6961,22.7207,323100.0],["2024-03-25",22.6813,22.9176,22.5927,22.8191,244500.0],["2024-03-26",22.9865,23.1834,22.8782,22.888,345700.0],["2024-03-27",22.8191,23.203,22.7207,23.1637,331200.0],["2024-03-28",23.1834,23.331,22.8782,23.1538,473500.0],["2024-04-01",23.2621,23.2621,22.8979,23.0258,710000.0],["2024-04-02",22.8782,23.587,22.7945,23.5673,392600.0],["2024-04-03",23.4196,23.8035,23.4196,23.6264,372700.0],["2024-04-04",23.8725,24.0743,23.646,23.7149,381200.0],["2024-04-05",23.6756,24.0004,23.5279,23.8921,336900.0],["2024-04-08",24.0595,24.3745,23.9315,24.2761,381900.0],["2024-04-09",24.2958,25.1227,24.2269,25.0242,795700.0],["2024-04-10",24.473,25.0882,24.3499,24.5812,651600.0],["2024-04-11",24.6994,24.7781,24.0201,24.6403,320700.0],["2024-04-12",24.5517,24.5911,23.6559,23.9315,472900.0],["2024-04-15",24.0103,24.3647,23.7248,23.9512,272200.0],["2024-04-16",23.7149,23.9118,23.4098,23.6264,312800.0],["2024-04-17",23.8626,23.9315,23.1834,23.2916,355200.0],["2024-04-18",23.3113,23.646,22.9963,23.144,237700.0],["2024-04-19",23.0357,23.8282,23.0062,23.7149,372300.0],["2024-04-22",23.7445,23.7445,23.331,23.3802,318100.0],["2024-04-23",23.203,23.646,23.203,23.5673,292500.0],["2024-04-24",23.3901,23.5377,22.9668,23.1637,246700.0],["2024-04-25",23.0062,23.3015,22.5632,23.2621,306300.0],["2024-04-26",23.4295,23.5476,23.2621,23.3507,167600.0],["2024-04-29",23.5082,23.6657,23.3999,23.6264,154300.0],["2024-04-30",23.4098,23.4984,23.2818,23.2916,287600.0],["2024-05-01",23.4688,23.8134,23.1834,23.2424,343200.0],["2024-05-02",23.3606,24.0201,23.3507,23.8626,820000.0],["2024-05-03",24.7683,24.9061,23.144,23.2326,592800.0],["2024-05-06",23.4196,23.6756,23.1489,23.4196,505500.0],["2024-05-07",23.5279,24.2269,23.2916,24.1678,1024700.0],["2024-05-08",24.0693,24.2367,23.4413,24.0989,473900.0],["2024-05-09",24.1579,24.3647,23.9807,24.3155,322100.0],["2024-05-10",24.345,24.7781,24.1875,24.6797,435600.0],["2024-05-13",24.8175,25.0341,24.6797,24.8963,315300.0],["2024-05-14",25.2408,25.3983,25.0242,25.0636,423600.0],["2024-05-15",25.3196,25.3196,24.9356,25.0735,327400.0],["2024-05-16",25.0636,25.3294,24.8077,25.3294,388400.0],["2024-05-17",25.4869,25.6051,25.1325,25.29,353200.0],["2024-05-20",25.2802,25.6395,25.2408,25.546,311100.0],["2024-05-21",25.4672,25.4869,25.3097,25.418,179000.0],["2024-05-22",25.2507,25.3521,24.7388,24.7486,210800.0],["2024-05-23",24.7289,24.8667,23.8725,24.0201,294000.0],["2024-05-24",24.2859,24.3007,23.9906,24.1383,180500.0],["2024-05-28",24.3844,24.4582,24.0103,24.1284,277400.0],["2024-05-29",23.7839,23.8626,23.5673,23.646,258300.0],["2024-05-30",23.8232,24.1284,23.7937,23.9315,142700.0],["2024-05-31",23.9611,24.5419,23.8823,24.4828,364100.0],["2024-06-03",24.8077,24.847,23.9168,24.1678,297900.0],["2024-06-04",24.2761,24.2761,23.7396,23.9414,304100.0],["2024-06-05",24.0595,24.0595,23.5673,23.774,260100.0],["2024-06-06",23.6165,23.8035,23.5476,23.7839,194300.0],["2024-06-07",23.459,23.6647,23.1932,23.1932,408000.0],["2024-06-10",22.9766,23.3015,22.7994,23.144,245400.0],["2024-06-11",23.3814,23.5588,23.0563,23.5391,226200.0],["2024-06-12",24.1204,24.3865,23.5686,23.5884,436000.0],["2024-06-13",23.5194,23.6672,23.1804,23.411,543400.0],["2024-06-14",23.1351,23.2928,22.8001,22.9183,315300.0],["2024-06-17",22.8592,22.8592,22.5144,22.7508,327700.0],["2024-06-18",22.7016,22.9174,22.6326,22.8494,335300.0],["2024-06-20",22.741,23.0119,22.2582,22.2582,247900.0],["2024-06-21",22.2089,22.3074,22.0119,22.2089,607500.0],["2024-06-24",22.3469,22.4848,22.1597,22.1695,255100.0],["2024-06-25",22.0513,22.0907,21.6374,21.8936,244600.0],["2024-06-26",21.6966,21.9232,21.4995,21.9232,365500.0],["2024-06-27",21.9921,22.0513,21.5882,21.6867,283000.0],["2024-06-28",21.8739,21.9527,21.401,21.6177,1186100.0],["2024-07-01",21.7075,21.7864,20.8199,21.0763,327600.0],["2024-07-02",21.1552,21.2144,20.6916,21.0664,343400.0],["2024-07-03",21.1453,21.2587,21.0171,21.0566,101400.0],["2024-07-05",20.9185,20.953,20.593,20.7705,230100.0],["2024-07-08",20.9875,21.2538,20.9579,21.0171,302800.0],["2024-07-09",20.9678,20.9678,20.3958,20.6226,291900.0],["2024-07-10",20.8001,20.9796,20.6818,20.9283,239800.0],["2024-07-11",21.3919,22.1661,21.3327,21.9343,365800.0],["2024-07-12",22.2499,22.4176,22.0625,22.102,301600.0],["2024-07-15",22.2499,22.6543,22.0823,22.3781,425700.0],["2024-07-16",22.5754,23.6011,22.4472,23.2066,2037900.0],["2024-07-17",23.0389,23.5616,22.7924,23.4433,606200.0],["2024-07-18",23.2263,23.6504,22.9797,23.0488,322600.0],["2024-07-19",23.0586,23.0981,22.2894,22.4866,248100.0],["2024-07-22",22.6148,22.9403,22.2894,22.9304,329100.0],["2024-07-23",22.8811,23.4236,22.8219,23.4137,309800.0],["2024-07-24",23.4038,24.0252,23.1573,23.1671,377000.0],["2024-07-25",23.177,23.7983,23.177,23.5419,338500.0],["2024-07-26",23.7983,23.9068,23.3743,23.8575,296400.0],["2024-07-29",23.8378,23.8378,23.2855,23.5715,194000.0],["2024-07-30",23.7096,23.9463,23.463,23.8279,227500.0],["2024-07-31",23.9364,24.5084,23.7096,24.2816,483700.0],["2024-08-01",24.1435,24.3408,22.4965,22.7233,448100.0],["2024-08-02",19.232,19.7941,16.8896,17.6342,1777200.0],["2024-08-05",16.5494,16.7072,15.3264,16.5888,1581800.0],["2024-08-06",16.6381,17.7526,16.4705,17.4764,929100.0],["2024-08-07",17.7723,18.0189,16.6036,16.6283,812000.0],["2024-08-08",17.4271,17.9696,17.2989,17.9597,553200.0],["2024-08-09",18.2753,18.2753,17.8068,17.94,559900.0],["2024-08-12",17.9893,18.1372,17.5553,17.6244,438100.0],["2024-08-13",17.5553,17.6638,16.357,16.5494,929400.0],["2024-08-14",16.648,16.8157,16.2633,16.2732,506500.0],["2024-08-15",16.7663,17.5159,16.6283,17.0721,1007300.0],["2024-08-16",17.0228,17.2496,16.8452,16.8551,617000.0],["2024-08-19",17.0425,17.3186,16.9784,17.0129,462300.0],["2024-08-20",16.9636,17.22,16.8462,16.9143,536800.0],["2024-08-21",16.9932,17.5948,16.865,17.5849,701800.0],["2024-08-22",17.5258,17.7131,17.2397,17.2693,271200.0],["2024-08-23",17.4764,18.1461,17.3532,17.8512,705200.0],["2024-08-26",18.3443,18.5515,18.0978,18.1471,514400.0],["2024-08-27",18.0485,18.0978,17.7743,17.9301,275500.0],["2024-08-28",17.94,18.2191,17.7329,18.1372,407300.0],["2024-08-29",18.3148,18.4331,18.0287,18.1372,488500.0],["2024-08-30",18.2161,18.4035,18.1175,18.3937,488500.0],["2024-09-03",18.1175,18.1846,17.4764,17.5258,352200.0],["2024-09-04",17.506,17.7033,17.3926,17.5553,847300.0],["2024-09-05",17.6047,17.6293,16.7368,16.7861,1004800.0],["2024-09-06",16.7466,16.9636,16.3028,16.3127,439100.0],["2024-09-09",16.2338,16.4113,15.9379,16.0464,461700.0],["2024-09-10",16.0069,16.2831,15.859,15.8688,645600.0],["2024-09-11",15.7998,15.9477,15.3856,15.928,596300.0],["2024-09-12",16.0661,16.3324,15.8047,16.1253,359500.0],["2024-09-13",16.4113,16.7072,16.2831,16.6776,519100.0],["2024-09-16",16.8157,17.0819,16.6184,16.8157,705600.0],["2024-09-17",17.0721,17.4764,16.8945,16.9636,600900.0],["2024-09-18",16.9932,17.3384,16.6579,16.6677,402600.0],["2024-09-19",17.2792,17.2792,16.6924,16.8157,953600.0],["2024-09-20",16.8058,16.8058,16.3521,16.4212,1008400.0],["2024-09-23",16.5,16.505,15.7801,15.7899,391600.0],["2024-09-24",15.9872,16.717,15.9872,16.7072,474300.0],["2024-09-25",16.7565,16.7565,16.2831,16.2929,488300.0],["2024-09-26",16.6677,17.6392,16.6677,17.3581,506800.0],["2024-09-27",17.6047,17.723,17.3384,17.5455,313900.0],["2024-09-30",17.368,17.5849,17.2496,17.5652,340900.0],["2024-10-01",17.506,17.6441,17.003,17.1017,330400.0],["2024-10-02",17.0622,17.2102,16.7861,16.8058,275300.0],["2024-10-03",16.5987,16.6677,16.2436,16.2436,313500.0],["2024-10-04",16.6677,16.7269,16.3916,16.6184,491300.0],["2024-10-07",16.4606,16.8551,16.4409,16.8058,383500.0],["2024-10-08",16.6677,16.6677,16.3324,16.4212,213100.0],["2024-10-09",16.4212,16.6529,16.2436,16.579,473400.0],["2024-10-10",16.3718,16.6431,16.3028,16.6283,232800.0],["2024-10-11",16.6184,16.9735,16.6184,16.9143,264400.0],["2024-10-14",16.6578,16.9537,16.5592,16.8354,343900.0],["2024-10-15",16.6776,17.2496,16.6776,16.8452,306800.0],["2024-10-16",17.0819,17.3778,17.003,17.2397,379400.0],["2024-10-17",17.2989,17.5356,17.0405,17.4469,294200.0],["2024-10-18",17.3384,17.4173,16.8946,16.9143,350700.0],["2024-10-21",16.9044,16.934,16.4507,16.5888,528700.0],["2024-10-22",16.5494,16.5494,15.9477,15.9675,374700.0],["2024-10-23",15.8787,15.928,15.1686,15.5138,632800.0],["2024-10-24",15.642,15.642,14.9615,15.5828,933500.0],["2024-10-25",15.642,15.642,15.0798,15.1193,395400.0],["2024-10-28",15.3757,15.5927,15.2771,15.3264,469800.0],["2024-10-29",15.1982,15.2376,14.7347,14.784,492200.0],["2024-10-30",14.7445,15.2968,14.7445,15.0601,477300.0],["2024-10-31",15.1193,15.1785,14.7741,14.784,356300.0],["2024-11-01",14.9319,15.2278,14.8826,15.1883,374700.0],["2024-11-04",15.139,15.3757,14.9418,14.9714,296500.0],["2024-11-05",14.784,15.1459,14.7347,15.1094,531700.0],["2024-11-06",16.3521,16.6381,15.9083,16.431,1056900.0],["2024-11-07",16.3916,16.5592,16.1154,16.214,501300.0],["2024-11-08",15.3856,16.0464,15.1242,15.4546,1332400.0],["2024-11-11",16.5987,17.7033,16.3718,17.5751,1175800.0],["2024-11-12",17.0721,17.8118,16.8058,17.3088,986900.0],["2024-11-13",17.3384,17.5455,16.7861,16.9636,896500.0],["2024-11-14",17.1017,17.2693,16.7811,17.0524,585400.0],["2024-11-15",17.2496,17.6737,17.1707,17.4764,759700.0],["2024-11-18",17.4567,18.2457,17.4567,17.792,737900.0],["2024-11-19",17.4962,17.8315,17.4863,17.6934,557500.0],["2024-11-20",17.6342,17.8512,17.1115,17.3482,472300.0],["2024-11-21",17.4863,17.8709,17.3186,17.7526,368500.0],["2024-11-22",17.9005,17.9153,17.6441,17.8019,349700.0],["2024-11-25",18.0386,18.6994,17.9992,18.5219,576300.0],["2024-11-26",18.2556,18.2556,17.8068,17.9203,433800.0],["2024-11-27",18.009,18.5613,17.9992,18.1372,311400.0],["2024-11-29",18.295,18.3394,17.9942,18.1668,240700.0],["2024-12-02",18.2852,19.2123,18.1372,19.0347,613900.0],["2024-12-03",19.0643,19.1925,18.655,18.7389,546600.0],["2024-12-04",18.729,18.7586,17.8808,18.0978,536900.0],["2024-12-05",17.9893,18.1668,17.3778,17.4173,641700.0],["2024-12-06",17.6145,17.8808,17.4074,17.7329,302800.0],["2024-12-09",18.0682,18.9755,18.0337,18.3345,684700.0],["2024-12-10",18.3246,18.4331,17.506,17.7526,534500.0],["2024-12-11",17.8512,17.9794,17.2644,17.3581,349700.0],["2024-12-12",17.3877,17.4222,17.0425,17.22,278900.0],["2024-12-13",17.0926,17.4679,16.826,17.1618,557200.0],["2024-12-16",17.1025,17.1519,16.8063,16.8556,395200.0],["2024-12-17",16.8063,17.0828,16.589,16.6088,792600.0],["2024-12-18",16.7668,16.8557,15.6411,15.6905,614000.0],["2024-12-19",15.888,16.0459,15.2264,15.3054,825800.0],["2024-12-20",15.0091,15.5424,14.9301,15.3449,857200.0],["2024-12-23",15.2362,15.6608,15.2264,15.3745,389800.0],["2024-12-24",15.4337,15.5818,15.2264,15.5029,163300.0],["2024-12-26",15.335,15.7892,15.335,15.7201,266600.0],["2024-12-27",15.5522,15.7596,15.2313,15.4732,424600.0],["2024-12-30",15.3449,15.3745,14.9993,15.1276,415400.0],["2024-12-31",15.2066,15.6707,15.2066,15.5917,423800.0],["2025-01-02",15.6213,15.7991,14.9301,15.0783,330300.0],["2025-01-03",15.1869,15.2165,14.9005,15.1375,396700.0],["2025-01-06",15.3152,15.6806,15.0783,15.098,381300.0],["2025-01-07",15.1079,15.4041,14.8511,15.0388,464300.0],["2025-01-08",14.8314,14.9449,14.4562,14.5055,436300.0],["2025-01-10",13.9427,14.5154,13.8933,14.4957,507900.0],["2025-01-13",14.3673,14.9696,14.3673,14.94,279500.0],["2025-01-14",15.0091,15.0881,14.4957,14.7326,362600.0],["2025-01-15",15.1671,15.1671,14.8906,14.9005,268500.0],["2025-01-16",14.6734,14.7573,14.2686,14.5648,525100.0],["2025-01-17",14.7623,14.7623,14.2389,14.3179,553300.0],["2025-01-21",14.4957,15.0585,14.4019,15.0289,421900.0],["2025-01-22",14.8808,14.9746,14.6487,14.7425,543900.0],["2025-01-23",14.6833,15.0486,14.5253,14.6635,407100.0],["2025-01-24",14.6438,14.7721,14.3377,14.387,417600.0],["2025-01-27",14.4463,14.6043,14.0908,14.2784,488600.0],["2025-01-28",14.3179,14.466,14.1204,14.1303,292900.0],["2025-01-29",14.0513,14.2883,13.7847,14.1007,539500.0],["2025-01-30",14.2291,14.4265,14.0019,14.3179,323200.0],["2025-01-31",14.1303,14.308,13.7008,13.7748,502300.0],["2025-02-03",13.4292,13.7255,13.1527,13.3404,704800.0],["2025-02-04",13.3601,13.9921,13.3601,13.8538,336900.0],["2025-02-05",13.844,14.0217,13.6366,13.8045,388700.0],["2025-02-06",13.9229,14.1797,13.7255,13.7946,397600.0],["2025-02-07",13.7946,13.7946,13.3502,13.4687,428200.0],["2025-02-10",13.607,13.9032,13.4687,13.8045,301900.0],["2025-02-11",13.7551,13.8637,13.6465,13.8538,388800.0],["2025-02-12",13.6366,14.2389,13.6119,14.0019,370300.0],["2025-02-13",14.1698,14.2192,14.0217,14.0316,270600.0],["2025-02-14",14.2093,14.7326,14.2093,14.2488,454300.0],["2025-02-18",14.2488,14.8018,14.1994,14.6339,379900.0],["2025-02-19",14.3969,14.6734,14.308,14.4759,510200.0],["2025-02-20",15.8978,16.4232,14.5747,14.9598,1042600.0],["2025-02-21",15.1276,15.3449,14.8116,14.9005,791800.0],["2025-02-24",14.9598,15.1178,14.4463,14.466,732400.0],["2025-02-25",14.6339,14.8709,14.3475,14.4167,1225500.0],["2025-02-26",14.387,14.4957,13.686,14.0513,646500.0],["2025-02-27",13.9624,14.1125,13.7353,13.9328,1050900.0],["2025-02-28",13.9229,14.1007,13.607,13.8045,700800.0],["2025-03-03",14.0118,14.0118,12.896,13.0145,729700.0],["2025-03-04",12.8565,12.9306,12.4023,12.6788,706400.0],["2025-03-05",12.817,13.5872,12.738,13.37,714300.0],["2025-03-06",13.212,13.8686,13.212,13.765,448300.0],["2025-03-07",13.6563,13.844,13.4144,13.607,365000.0],["2025-03-10",13.607,13.9496,12.896,13.212,885700.0],["2025-03-11",13.291,13.3009,12.817,13.1231,667800.0],["2025-03-12",13.1626,13.2416,12.7676,12.8861,501800.0],["2025-03-13",12.897,13.0899,12.3728,12.6003,616500.0],["2025-03-14",12.9069,13.1542,12.7882,13.0157,935100.0],["2025-03-17",12.808,13.441,12.808,13.3223,566600.0],["2025-03-18",13.3322,13.6783,13.2135,13.6091,785200.0],["2025-03-19",13.5201,13.7575,13.3619,13.708,614700.0],["2025-03-20",13.5893,13.7773,13.4311,13.6783,473800.0],["2025-03-21",13.3816,13.53,12.9168,13.3025,1012400.0],["2025-03-24",13.4805,13.6981,13.4706,13.5498,401600.0],["2025-03-25",13.5201,13.6586,13.2234,13.2333,275700.0],["2025-03-26",13.1344,13.441,13.0948,13.2827,274100.0],["2025-03-27",13.2036,13.3717,13.0009,13.3223,359100.0],["2025-03-28",13.2036,13.2728,12.6893,12.7981,389400.0],["2025-03-31",12.5706,12.8772,12.4866,12.7882,588700.0],["2025-04-01",12.7487,12.8278,12.3827,12.5113,682000.0],["2025-04-02",12.1256,12.4618,11.9475,12.4322,580500.0],["2025-04-03",11.7992,12.0791,11.3244,11.8387,1210600.0],["2025-04-04",11.2453,11.5223,10.7508,11.3442,1000100.0],["2025-04-07",10.7409,11.9376,10.5678,11.4431,1085600.0],["2025-04-08",11.8289,11.8387,10.5332,10.642,928500.0],["2025-04-09",10.4838,12.1355,10.3799,11.9475,1300400.0],["2025-04-10",11.5519,11.5519,10.7112,11.1662,556700.0],["2025-04-11",11.1761,11.631,11.0297,11.5618,462000.0],["2025-04-14",11.6904,11.7497,11.2849,11.631,360000.0],["2025-04-15",11.4431,11.6607,11.3838,11.6014,452100.0],["2025-04-16",11.6212,11.7497,11.4135,11.5915,467300.0],["2025-04-17",11.5816,11.908,11.5816,11.7794,445700.0],["2025-04-21",11.7201,11.7695,11.5124,11.7596,376800.0],["2025-04-22",12.0069,12.0761,11.6657,12.0563,502500.0],["2025-04-23",12.5113,12.6992,11.9772,12.0959,414300.0],["2025-04-24",11.7102,12.1008,11.4332,12.086,511700.0],["2025-04-25",11.908,11.9822,11.6558,11.8981,346300.0],["2025-04-28",11.8882,12.2047,11.8387,11.9871,399800.0],["2025-04-29",11.9871,12.2344,11.9574,12.1948,379300.0],["2025-04-30",12.0168,12.0385,11.6904,11.908,385200.0],["2025-05-01",11.8387,12.0662,11.7052,11.8289,275200.0],["2025-05-02",11.908,12.3481,11.8091,12.0662,384700.0],["2025-05-05",11.8783,12.1552,11.7695,11.8783,387400.0],["2025-05-06",11.7299,11.8684,11.3146,11.3442,674500.0],["2025-05-07",11.4629,11.4629,10.9189,11.1069,780600.0],["2025-05-08",9.92,10.7607,9.4848,9.92,1278800.0],["2025-05-09",10.098,10.3651,9.9398,10.3354,905200.0],["2025-05-12",10.8299,11.3047,10.553,10.553,957900.0],["2025-05-13",10.7014,11.1662,10.5728,11.0178,1897000.0],["2025-05-14",11.3146,11.5766,11.008,11.2255,1425900.0],["2025-05-15",11.0871,11.1167,10.7459,11.0178,790200.0],["2025-05-16",11.0277,11.2552,10.9684,11.2255,945300.0],["2025-05-19",11.0376,11.1286,10.909,10.9981,764500.0],["2025-05-20",10.9981,11.3937,10.9189,11.3739,724600.0],["2025-05-21",11.2157,11.364,10.9684,10.9783,744600.0],["2025-05-22",10.8893,10.8893,10.7409,10.7805,451300.0],["2025-05-23",10.5134,10.6618,10.4046,10.4145,456600.0],["2025-05-27",10.5728,10.8843,10.553,10.8101,807100.0],["2025-05-28",10.7904,10.8596,10.5926,10.731,758600.0],["2025-05-29",10.8299,10.9733,10.6717,10.9288,613900.0],["2025-05-30",10.8794,10.8992,10.6618,10.7706,770000.0],["2025-06-02",10.7904,10.7904,10.4541,10.5233,552300.0],["2025-06-03",10.4937,11.0178,10.3206,10.9882,784500.0],["2025-06-04",11.0871,11.3442,10.9931,11.2058,628500.0],["2025-06-05",11.2255,11.3244,11.0525,11.097,336300.0],["2025-06-06",11.2849,11.4233,11.0574,11.1662,336900.0],["2025-06-09",11.3047,11.6805,11.2948,11.4827,492300.0],["2025-06-10",11.6014,11.9525,11.5668,11.7497,482400.0],["2025-06-11",11.8894,11.9885,11.7309,11.8201,472600.0],["2025-06-12",11.5427,11.6516,10.9234,11.186,689800.0],["2025-06-13",10.9977,11.394,10.7897,10.8194,587700.0],["2025-06-16",11.0076,11.0572,10.215,10.2447,671500.0],["2025-06-17",10.1159,10.3389,10.0466,10.0763,478400.0],["2025-06-18",9.997,10.2051,9.9574,10.0367,529600.0],["2025-06-20",10.106,10.1258,9.9079,9.997,836000.0],["2025-06-23",9.9079,10.2645,9.8732,10.2348,510200.0],["2025-06-24",10.3438,10.4033,10.215,10.3339,397500.0],["2025-06-25",10.2645,10.4033,10.1456,10.3141,459700.0],["2025-06-26",10.3636,10.641,10.3141,10.5321,399400.0],["2025-06-27",10.6906,10.7798,10.4825,10.6212,1992100.0],["2025-06-30",10.6014,10.6311,10.3091,10.3933,738500.0],["2025-07-01",10.3933,11.0473,10.3389,10.8194,549800.0],["2025-07-02",10.9185,11.2157,10.8293,11.1265,350200.0],["2025-07-03",11.1959,11.2603,11.0374,11.1463,201000.0],["2025-07-07",10.9488,11.1027,10.6371,10.6907,537100.0],["2025-07-08",10.7602,11.3062,10.7453,11.0679,605200.0],["2025-07-09",11.0977,11.2069,10.8892,11.1771,537900.0],["2025-07-10",11.2565,11.5345,11.1622,11.2367,608100.0],["2025-07-11",11.058,11.2317,10.9687,11.1573,444600.0],["2025-07-14",11.058,11.1672,10.9389,11.1076,630200.0],["2025-07-15",11.0481,11.1473,10.522,10.5418,646200.0],["2025-07-16",10.5716,10.6709,10.3433,10.5915,422300.0],["2025-07-17",10.6411,10.8446,10.6292,10.7006,581800.0],["2025-07-18",10.7205,10.7205,10.4029,10.6014,425200.0],["2025-07-21",10.6808,10.7552,10.5518,10.5518,380000.0],["2025-07-22",10.5815,11.1176,10.5468,11.058,651600.0],["2025-07-23",11.2267,11.5146,11.0679,11.4352,526200.0],["2025-07-24",11.2665,11.3955,11.1275,11.1573,531700.0],["2025-07-25",11.2367,11.4104,11.1126,11.2565,384700.0],["2025-07-28",11.197,11.3856,11.0679,11.1573,395700.0],["2025-07-29",11.2267,11.2863,10.9091,10.9488,355200.0],["2025-07-30",10.9687,11.0381,10.2738,10.2937,358200.0],["2025-07-31",10.244,10.2887,9.5492,9.6286,865700.0],["2025-08-01",9.5393,9.5591,9.0826,9.1819,665400.0],["2025-08-04",9.2117,9.3606,9.2018,9.3308,416200.0],["2025-08-05",9.44,9.6981,9.4201,9.6385,559300.0],["2025-08-06",9.5988,9.6733,8.9635,8.9933,717400.0],["2025-08-07",10.3731,10.9786,10.1547,10.7999,1377700.0],["2025-08-08",10.9389,11.1225,10.3929,10.4525,826500.0],["2025-08-11",9.9562,10.2639,9.5393,9.6981,977600.0],["2025-08-12",9.7676,10.254,9.6882,10.1547,678600.0],["2025-08-13",10.1944,10.7106,10.1745,10.6907,731500.0],["2025-08-14",10.5617,10.6907,10.383,10.6014,1314500.0],["2025-08-15",10.7304,10.7304,9.7328,9.9959,910600.0],["2025-08-18",9.9959,10.1994,9.9165,9.9859,437000.0],["2025-08-19",10.1249,10.3433,10.0654,10.2143,613800.0],["2025-08-20",10.1944,10.3334,10.0654,10.2143,395700.0],["2025-08-21",10.115,10.1745,10.0108,10.115,347600.0],["2025-08-22",10.1745,10.8098,10.1249,10.7106,800300.0],["2025-08-25",10.6709,10.6907,10.3135,10.3731,342900.0],["2025-08-26",10.3731,10.4426,10.2887,10.4029,522500.0],["2025-08-27",10.2937,10.522,10.2043,10.3433,339200.0],["2025-08-28",10.3532,10.4128,10.1547,10.383,559900.0],["2025-08-29",10.512,10.6808,10.4227,10.4723,421800.0],["2025-09-02",10.3433,10.3731,10.0902,10.3334,611300.0],["2025-09-03",10.1845,10.3631,9.9562,9.9959,383600.0],["2025-09-04",9.9661,10.2788,9.8271,10.244,423600.0],["2025-09-05",10.3036,10.7751,10.2837,10.5418,458600.0],["2025-09-08",10.4227,10.4823,10.0654,10.4624,332200.0],["2025-09-09",10.4624,10.4823,10.2937,10.4128,383700.0],["2025-09-10",10.3929,10.5021,10.0008,10.0852,618300.0],["2025-09-11",9.9264,10.3234,9.9264,10.2639,436000.0],["2025-09-12",9.9661,9.9661,9.172,9.2117,887700.0],["2025-09-15",9.2315,9.2315,8.9139,8.9536,644800.0],["2025-09-16",9.033,9.0727,8.7749,8.7849,502700.0],["2025-09-17",8.7352,9.0628,8.5069,8.5764,648300.0],["2025-09-18",8.6856,8.7948,8.5963,8.6161,385800.0],["2025-09-19",8.5963,8.5963,8.363,8.4176,1006400.0],["2025-09-22",8.3481,8.4077,8.2488,8.3679,382400.0],["2025-09-23",8.3679,8.4474,8.0404,8.0503,363400.0],["2025-09-24",8.0702,8.1595,7.8716,7.9113,483300.0],["2025-09-25",7.8915,7.9014,7.6384,7.7227,455800.0],["2025-09-26",7.7624,7.961,7.7327,7.9113,550000.0],["2025-09-29",7.951,7.951,7.4249,7.4448,631300.0],["2025-09-30",7.4249,7.5341,7.2661,7.5242,709500.0],["2025-10-01",7.4249,7.5242,7.2612,7.276,510300.0],["2025-10-02",7.2264,7.4547,7.1768,7.1966,358500.0],["2025-10-03",7.1966,7.2949,7.0726,7.1569,395700.0],["2025-10-06",7.147,7.2165,7.0378,7.1867,553100.0],["2025-10-07",7.2165,7.2612,6.9733,7.1669,556200.0],["2025-10-08",7.2661,7.276,6.9485,7.0378,587100.0],["2025-10-09",7.0676,7.0676,6.8194,6.8294,465400.0],["2025-10-10",6.8095,6.8889,6.5216,6.5415,762900.0],["2025-10-13",6.6904,6.7996,6.6437,6.7896,777300.0],["2025-10-14",5.4893,5.7772,5.1915,5.7275,2822000.0],["2025-10-15",5.797,6.1941,5.797,6.1643,1115100.0],["2025-10-16",6.2338,6.3231,6.0303,6.1147,798500.0],["2025-10-17",5.8566,5.9112,5.6481,5.7077,1073300.0],["2025-10-20",5.7176,5.8466,5.6283,5.7573,688400.0],["2025-10-21",5.7077,5.7523,5.5439,5.5786,639100.0],["2025-10-22",5.5389,5.9856,5.5389,5.6382,798600.0],["2025-10-23",5.7375,5.8963,5.658,5.7176,475400.0],["2025-10-24",5.7871,5.8169,5.6928,5.7375,640700.0],["2025-10-27",5.8169,5.8169,5.5786,5.5886,595300.0],["2025-10-28",5.5886,5.6124,5.4397,5.4893,666200.0],["2025-10-29",5.4595,5.5091,5.2114,5.2908,750800.0],["2025-10-30",5.1915,5.3007,5.1022,5.1915,797200.0],["2025-10-31",5.1915,5.3007,5.0823,5.261,683000.0],["2025-11-03",5.2114,5.3106,5.1419,5.261,787000.0],["2025-11-04",5.1419,5.2262,4.8193,4.8639,1489000.0],["2025-11-05",5.3205,5.5985,4.4272,4.4669,1838600.0],["2025-11-06",4.4967,4.5661,4.313,4.5562,1279200.0],["2025-11-07",4.5463,4.6753,4.3577,4.6654,1210200.0],["2025-11-10",4.7647,4.8292,4.5959,4.8143,851700.0],["2025-11-11",4.8441,5.0426,4.7667,4.9433,811600.0],["2025-11-12",4.8937,4.993,4.7101,4.7448,714300.0],["2025-11-13",4.6853,4.9185,4.6853,4.8441,641900.0],["2025-11-14",4.7944,4.8143,4.586,4.7448,777100.0],["2025-11-17",4.7647,4.8739,4.5165,4.5165,761400.0],["2025-11-18",4.5264,4.5761,4.3974,4.5463,1374500.0],["2025-11-19",4.5562,4.6455,4.4867,4.6158,912300.0],["2025-11-20",4.6455,4.6922,4.313,4.318,1045200.0],["2025-11-21",4.3577,4.7617,4.3378,4.6555,1181600.0],["2025-11-24",4.6058,4.6515,4.5264,4.6356,1878600.0],["2025-11-25",4.6555,5.0327,4.6555,5.0228,1060600.0],["2025-11-26",5.0128,5.2014,4.9533,5.1121,837800.0],["2025-11-28",4.9731,5.0625,4.8639,5.0426,378500.0],["2025-12-01",5.0426,5.1319,4.983,5.0426,807700.0],["2025-12-02",5.0426,5.0476,4.8639,4.9533,647400.0],["2025-12-03",5.0029,5.1716,4.9731,5.0922,382000.0],["2025-12-04",5.1022,5.122,4.9136,4.9235,377400.0],["2025-12-05",4.9136,5.1319,4.9136,4.9433,437500.0],["2025-12-08",4.9433,4.9682,4.7051,4.715,712900.0],["2025-12-09",4.7051,4.9582,4.7051,4.8739,449800.0],["2025-12-10",4.8342,5.3057,4.8342,5.1816,630400.0],["2025-12-11",5.1617,5.3007,5.1617,5.2312,532400.0],["2025-12-12",5.2808,5.3404,5.1617,5.2213,536800.0],["2025-12-15",5.2908,5.2908,5.122,5.2213,428700.0],["2025-12-16",5.1716,5.2262,5.0922,5.1518,509900.0],["2025-12-17",5.1617,5.2908,5.1518,5.2213,416100.0],["2025-12-18",5.2312,5.3702,5.2014,5.2709,582200.0],["2025-12-19",5.2312,5.3007,4.983,5.0228,815100.0],["2025-12-22",4.993,5.1617,4.9533,5.0029,529200.0],["2025-12-23",5.0228,5.1568,4.9632,5.1022,724700.0],["2025-12-24",5.0724,5.2312,5.0724,5.1716,329500.0],["2025-12-26",5.1716,5.1965,5.0724,5.1121,287200.0],["2025-12-29",5.0823,5.1816,5.0228,5.1518,711700.0],["2025-12-30",5.1319,5.3503,5.122,5.2411,386200.0],["2025-12-31",5.2014,5.2659,5.1369,5.2411,595400.0],["2026-01-02",5.2014,5.2709,5.0922,5.2213,461100.0],["2026-01-05",5.2213,5.5687,5.2213,5.4496,722500.0],["2026-01-06",5.4397,5.7474,5.39,5.7474,701800.0],["2026-01-07",5.7375,5.7871,5.4794,5.5985,614600.0],["2026-01-08",5.5389,5.9112,5.5389,5.7573,454800.0],["2026-01-09",5.7672,6.1047,5.5489,6.0352,755300.0],["2026-01-12",6.0154,6.2735,5.9409,6.1246,689700.0],["2026-01-13",6.1544,6.2119,5.936,6.0749,598500.0],["2026-01-14",6.0948,6.3976,6.0948,6.2139,506800.0],["2026-01-15",6.2238,6.472,6.1444,6.3727,500000.0],["2026-01-16",6.2834,6.4124,6.2735,6.333,464200.0],["2026-01-20",6.1444,6.2139,5.7176,5.8069,699300.0],["2026-01-21",5.9856,6.204,5.8665,6.1941,757800.0],["2026-01-22",6.2238,6.5316,6.2238,6.3827,633500.0],["2026-01-23",6.333,6.4919,6.3082,6.333,581100.0],["2026-01-26",6.4025,6.4422,6.1544,6.2536,383100.0],["2026-01-27",6.1544,6.4571,6.1147,6.3827,735200.0],["2026-01-28",6.4124,6.4224,6.1941,6.2536,644200.0],["2026-01-29",6.3231,6.3529,5.8665,6.0948,741400.0],["2026-01-30",6.0452,6.204,5.9658,6.1345,679100.0],["2026-02-02",6.1742,6.5713,6.1147,6.3628,551400.0],["2026-02-03",6.3628,6.7896,6.3628,6.6606,843600.0],["2026-02-04",6.7797,7.2562,6.7797,7.1172,826900.0],["2026-02-05",7.0477,7.0924,6.6358,6.6904,691000.0],["2026-02-06",7.018,7.0577,6.8393,6.9981,573600.0],["2026-02-09",6.9882,7.2264,6.8294,7.1271,390000.0],["2026-02-10",7.0775,7.4051,7.0378,7.2959,700000.0],["2026-02-11",7.3058,7.5441,7.3058,7.4349,567400.0],["2026-02-12",7.4349,7.5441,6.8145,6.9385,436400.0],["2026-02-13",6.9385,7.147,6.7827,7.0577,680600.0],["2026-02-17",6.9286,7.2661,5.3751,5.6977,2311200.0],["2026-02-18",5.7077,6.7797,5.7077,6.4522,2020200.0],["2026-02-19",6.4422,6.4819,5.8566,6.2238,1319700.0],["2026-02-20",6.0749,6.209,5.8913,6.0352,629100.0],["2026-02-23",5.9161,5.9856,5.4297,5.5091,744400.0],["2026-02-24",5.5489,5.7772,5.4744,5.529,638600.0],["2026-02-25",5.5786,5.6382,5.4,5.6382,762100.0],["2026-02-26",5.5985,5.7226,5.4297,5.6382,778800.0],["2026-02-27",5.5191,5.7275,5.5181,5.6481,537300.0],["2026-03-02",5.4694,5.4694,5.2908,5.3404,696600.0],["2026-03-03",5.261,5.261,4.9433,5.0823,785700.0],["2026-03-04",5.1915,5.2262,5.0823,5.2014,675000.0],["2026-03-05",5.1915,5.4496,5.1716,5.2511,926700.0],["2026-03-06",5.1816,5.2213,4.8689,4.9136,816000.0],["2026-03-09",4.8044,4.9235,4.6555,4.9136,1022300.0],["2026-03-10",4.8838,5.2213,4.8193,4.8838,861300.0],["2026-03-11",4.8739,4.9334,4.6058,4.6555,898100.0],["2026-03-12",4.6166,4.826,4.5169,4.826,968200.0],["2026-03-13",4.9257,4.9556,4.7263,4.7562,673100.0],["2026-03-16",4.7761,4.9257,4.6166,4.6166,854200.0],["2026-03-17",4.6764,4.8709,4.6385,4.7063,838800.0],["2026-03-18",4.7063,5.2149,4.7063,5.0553,1488600.0],["2026-03-19",4.9656,5.1849,4.8758,5.1849,763900.0],["2026-03-20",5.2348,5.2398,4.8409,4.9057,926700.0],["2026-03-23",5.0453,5.3245,4.9855,5.1949,486900.0],["2026-03-24",5.1451,5.6137,5.1451,5.4841,710400.0],["2026-03-25",5.5938,5.863,5.4841,5.843,443500.0],["2026-03-26",5.7832,6.2618,5.7832,6.2419,1204700.0],["2026-03-27",6.182,6.202,5.9427,6.0424,1002900.0],["2026-03-30",6.1422,6.3515,5.9826,6.2618,850200.0],["2026-03-31",6.2718,6.5111,6.1671,6.4812,779700.0],["2026-04-01",6.5809,6.6108,6.3515,6.541,592200.0],["2026-04-02",6.4911,6.5609,6.2518,6.3216,494300.0],["2026-04-06",6.2917,6.4513,6.1422,6.3117,470900.0],["2026-04-07",6.2818,6.4213,6.192,6.3416,396200.0],["2026-04-08",6.5909,6.5909,6.1721,6.3615,480000.0],["2026-04-09",6.4812,6.6607,6.4014,6.6507,497800.0],["2026-04-10",6.6507,6.9498,6.6158,6.7105,508700.0],["2026-04-13",6.7205,7.0794,6.6008,6.9997,395100.0],["2026-04-14",6.9598,7.1343,6.7125,7.0595,831800.0],["2026-04-15",6.9997,6.9997,6.6607,6.6906,441700.0],["2026-04-16",6.7604,6.885,6.6008,6.87,385800.0],["2026-04-17",6.87,6.9797,6.8002,6.9199,449500.0],["2026-04-20",6.9548,7.1492,6.88,7.0296,554500.0],["2026-04-21",7.1093,7.3437,7.0296,7.3187,470800.0],["2026-04-22",7.2888,7.4484,7.0894,7.1193,336400.0],["2026-04-23",7.0794,7.3746,7.0595,7.3187,338600.0],["2026-04-24",7.2489,7.5531,7.1592,7.5182,356100.0],["2026-04-27",7.5281,7.6667,7.3686,7.4384,312200.0],["2026-04-28",7.5082,7.7276,7.3686,7.4783,465400.0],["2026-04-29",7.4583,7.5082,7.3337,7.4683,405600.0],["2026-04-30",7.3586,7.6378,7.2808,7.4982,347800.0],["2026-05-01",7.578,7.8273,7.5082,7.7774,456000.0],["2026-05-04",7.6777,7.8472,7.558,7.8173,468800.0],["2026-05-05",7.8372,8.3458,7.7425,8.2859,559400.0],["2026-05-06",8.2959,8.3757,7.9968,8.1762,783200.0],["2026-05-07",7.6777,7.9419,6.6706,7.1393,763800.0],["2026-05-08",7.1692,7.7375,6.9598,7.588,497300.0],["2026-05-11",7.7475,7.907,7.4184,7.4184,452200.0],["2026-05-12",7.3686,7.558,7.1442,7.4982,586100.0],["2026-05-13",7.4783,7.6927,7.214,7.229,616600.0],["2026-05-14",7.3287,7.3287,7.0794,7.1791,396800.0],["2026-05-15",7.0695,7.1791,6.88,6.9,414000.0],["2026-05-18",6.9598,6.9598,6.6507,6.6906,428900.0],["2026-05-19",6.5809,6.7155,6.2518,6.5011,471700.0],["2026-05-20",6.4313,6.6208,6.2618,6.4313,429600.0],["2026-05-21",6.4014,6.8102,6.182,6.7404,460900.0],["2026-05-22",6.89,7.1692,6.8401,6.9997,409100.0],["2026-05-26",7.0495,7.2789,6.9897,7.2091,303600.0],["2026-05-27",7.3187,7.558,7.2888,7.3885,399100.0],["2026-05-28",7.3985,7.7375,7.3586,7.6677,410900.0],["2026-05-29",7.6578,7.7525,7.6179,7.6179,289900.0],["2026-06-01",7.568,7.568,7.0994,7.1692,545200.0],["2026-06-02",7.1592,7.568,7.1093,7.5281,643600.0],["2026-06-03",7.4284,7.5032,7.1193,7.2589,461000.0],["2026-06-04",7.3786,7.3885,7.0794,7.1592,341100.0],["2026-06-05",7.0695,7.1492,6.6108,6.7005,345300.0],["2026-06-08",6.8501,6.9797,6.7105,6.8401,483700.0],["2026-06-09",6.9398,7.2539,6.9049,7.229,501100.0],["2026-06-10",7.25,7.515,7.19,7.2,302700.0],["2026-06-11",7.25,7.555,7.115,7.51,472300.0],["2026-06-12",7.68,8.64,7.68,8.26,614100.0],["2026-06-15",8.28,8.37,7.965,8.13,585800.0],["2026-06-16",8.1,8.27,7.55,7.94,509500.0],["2026-06-17",7.92,8.097,7.58,7.74,491200.0],["2026-06-18",7.83,7.93,7.37,7.44,1463300.0],["2026-06-22",7.43,7.44,6.805,7.17,807600.0],["2026-06-23",7.08,7.4,6.825,6.86,878200.0],["2026-06-24",6.88,6.89,6.51,6.84,774700.0],["2026-06-25",6.86,7.22,6.67,7.18,527600.0],["2026-06-26",7.1,7.17,6.75,7.02,1146300.0],["2026-06-29",7.08,7.12,6.68,6.82,470900.0],["2026-06-30",6.81,6.81,6.6,6.63,368700.0],["2026-07-01",6.55,6.7,6.31,6.35,517700.0],["2026-07-02",6.43,6.57,5.65,5.74,2476900.0],["2026-07-06",5.72,5.83,5.47,5.47,700016.32851],["2026-07-07",5.39,5.655,5.29,5.65,888946.810685],["2026-07-08",5.6,5.85,5.42,5.52,1205435.995544],["2026-07-09",5.51,5.51,5.21,5.34,1308081.14447],["2026-07-10",5.36,5.775,5.33,5.69,744188.705675],["2026-07-13",5.49,6.08,5.48,6,965168.772265],["2026-07-14",6.08,6.31,6.03,6.09,596517.57085],["2026-07-15",6.12,6.37,6.07,6.35,469496.625326],["2026-07-16",6.35,6.67,6.32,6.67,751623.063497],["2026-07-17",6.71,6.965,6.56,6.85,447918.038053],["2026-08-03",6.125,6.94,6.125,6.83,404626.041082],["2026-08-04",6.83,6.83,6.525,6.66,447772.154055],["2026-08-05",6.53,6.69,6.25,6.56,468830.056587],["2026-08-06",7.23,8.24,6.88,7.6,811227.094334],["2026-08-07",7.34,7.485,6.6175,7.24,560252.284754]]}