{"t":"UE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-16",15.141,15.5049,14.8091,15.307,5379500.0],["2015-01-20",15.5112,15.5112,14.975,15.058,3415400.0],["2015-01-21",15.0325,15.3197,14.9623,15.2559,1713700.0],["2015-01-22",15.3772,16.1942,15.2814,15.7474,1868400.0],["2015-01-23",15.5495,15.5751,15.0963,15.224,6471100.0],["2015-01-26",15.1665,15.7793,15.1538,15.2304,2345700.0],["2015-01-27",15.1282,15.4793,14.2537,15.0453,3022900.0],["2015-01-28",14.7644,15.6389,14.7516,14.841,1881100.0],["2015-01-29",14.7644,15.4857,14.6942,15.3708,1340800.0],["2015-01-30",15.2623,15.4538,15.0644,15.1538,829900.0],["2015-02-02",14.8921,15.224,14.7708,15.0836,1434800.0],["2015-02-03",15.1602,15.3453,14.8953,15.3453,922800.0],["2015-02-04",15.1027,15.4219,15.0261,15.2942,1102400.0],["2015-02-05",15.3197,15.69,15.1155,15.6644,1057000.0],["2015-02-06",15.5815,15.8496,15.3517,15.4219,595000.0],["2015-02-09",15.4602,15.6836,15.141,15.3389,467800.0],["2015-02-10",15.3197,15.5495,15.2368,15.5049,451600.0],["2015-02-11",15.4538,15.6325,15.3198,15.441,272900.0],["2015-02-12",15.441,15.5368,15.3083,15.5049,907600.0],["2015-02-13",15.5942,15.9179,15.3963,15.6198,712000.0],["2015-02-17",15.7091,15.9006,15.3261,15.3453,321100.0],["2015-02-18",15.4091,15.4985,15.3134,15.4027,501500.0],["2015-02-19",15.2495,15.6325,15.2495,15.39,683000.0],["2015-02-20",15.3134,15.6198,15.291,15.4155,488800.0],["2015-02-23",15.4793,15.7219,15.3261,15.4155,661500.0],["2015-02-24",15.4729,15.6006,15.1729,15.2687,783000.0],["2015-02-25",15.2687,15.3772,15.1985,15.224,598700.0],["2015-02-26",15.2687,15.4091,15.1921,15.2431,1365800.0],["2015-02-27",15.1793,15.3644,15.0038,15.2814,611300.0],["2015-03-02",15.2431,15.3836,15.1793,15.3197,733200.0],["2015-03-03",15.2048,15.2623,15.0325,15.2176,740100.0],["2015-03-04",15.0389,15.1985,14.8921,15.058,966000.0],["2015-03-05",15.0963,15.39,15.0708,15.2623,243200.0],["2015-03-06",15.224,15.2559,14.9368,15.0197,875100.0],["2015-03-09",15.1027,15.4538,14.8857,15.39,547300.0],["2015-03-10",15.3134,15.7985,15.0644,15.224,884000.0],["2015-03-11",15.2176,15.4155,15.1091,15.141,476600.0],["2015-03-12",15.1732,15.5788,15.1217,15.1796,299300.0],["2015-03-13",15.2247,15.3341,15.141,15.1861,415300.0],["2015-03-16",15.2054,15.3663,15.0895,15.1024,406000.0],["2015-03-17",15.0895,15.3535,14.9994,15.1346,365500.0],["2015-03-18",15.1861,15.6946,15.1153,15.4114,390500.0],["2015-03-19",15.2376,15.4629,15.1481,15.3728,512000.0],["2015-03-20",15.3921,15.5723,15.2826,15.3535,1443500.0],["2015-03-23",15.4114,15.7783,15.347,15.5595,634600.0],["2015-03-24",15.4886,15.759,15.4629,15.656,253900.0],["2015-03-25",15.6946,15.7655,15.2118,15.2505,268400.0],["2015-03-26",15.2826,15.4822,15.2247,15.4565,572900.0],["2015-03-27",15.405,15.6303,15.1668,15.2247,535500.0],["2015-03-30",15.3406,15.4307,15.199,15.3084,238500.0],["2015-03-31",15.4178,15.4178,15.2054,15.2569,810400.0],["2015-04-01",15.199,15.347,15.1603,15.2569,541200.0],["2015-04-02",15.2247,15.3213,15.1217,15.2183,349800.0],["2015-04-06",15.141,15.4822,15.141,15.4629,1030700.0],["2015-04-07",15.4307,15.6335,15.2698,15.347,286100.0],["2015-04-08",15.3277,15.508,15.2505,15.4114,235500.0],["2015-04-09",15.45,15.4951,15.038,15.2569,318500.0],["2015-04-10",15.2505,15.5981,15.2505,15.4436,375400.0],["2015-04-13",15.3856,15.5401,15.3148,15.3148,860400.0],["2015-04-14",15.3535,15.4629,15.2118,15.3985,119500.0],["2015-04-15",15.3792,15.5595,15.2183,15.2698,267200.0],["2015-04-16",15.2247,15.2633,14.9801,15.2054,174800.0],["2015-04-17",15.1346,15.2505,15.0702,15.1732,111400.0],["2015-04-20",15.2118,15.2118,15.0638,15.1346,383200.0],["2015-04-21",15.1475,15.2311,15.0831,15.1861,145500.0],["2015-04-22",15.1603,15.1861,15.0058,15.1732,259400.0],["2015-04-23",15.1539,15.2247,15.0316,15.1217,118900.0],["2015-04-24",15.1024,15.2311,15.0445,15.0638,96000.0],["2015-04-27",15.0573,15.096,14.9157,14.9801,214900.0],["2015-04-28",14.9479,15.0509,14.7741,14.9543,264900.0],["2015-04-29",14.8964,14.9608,14.684,14.7612,611000.0],["2015-04-30",14.6582,14.7483,14.4136,14.5681,299000.0],["2015-05-01",14.5488,14.6646,14.3556,14.4844,618500.0],["2015-05-04",14.5101,14.684,14.42,14.4651,205400.0],["2015-05-05",14.3943,14.4329,14.0402,14.1239,300000.0],["2015-05-06",14.1368,14.1754,13.905,14.0917,658900.0],["2015-05-07",14.0145,14.4715,14.0145,14.1432,959000.0],["2015-05-08",14.3106,14.4908,14.2011,14.2269,496900.0],["2015-05-11",14.4071,14.4651,13.8342,14.008,992500.0],["2015-05-12",14.0595,14.1689,13.8986,14.0273,477700.0],["2015-05-13",14.0145,14.2011,13.8986,13.9308,575000.0],["2015-05-14",14.0788,14.2011,13.9359,14.1496,393000.0],["2015-05-15",14.2011,14.3556,14.1496,14.2591,1019400.0],["2015-05-18",14.2011,14.3685,14.1368,14.2784,397900.0],["2015-05-19",14.2784,14.3428,14.1625,14.2848,751000.0],["2015-05-20",14.2719,14.3878,14.2269,14.2977,189600.0],["2015-05-21",14.2591,14.317,14.1625,14.2398,347100.0],["2015-05-22",14.2462,14.3943,14.1496,14.2398,626400.0],["2015-05-26",14.1754,14.2591,14.0853,14.1496,660600.0],["2015-05-27",14.1368,14.2462,14.111,14.2269,553100.0],["2015-05-28",14.1883,14.272,14.0917,14.1561,385200.0],["2015-05-29",14.1368,14.2172,13.8052,13.905,1138900.0],["2015-06-01",13.9308,14.1046,13.8213,14.0402,469800.0],["2015-06-02",13.9758,14.1046,13.8857,14.0853,309300.0],["2015-06-03",14.0788,14.0981,13.9758,14.0466,478800.0],["2015-06-04",13.9951,14.1561,13.9243,14.111,431000.0],["2015-06-05",14.0338,14.1175,13.8535,14.0853,519200.0],["2015-06-08",13.9115,14.1947,13.8793,14.1432,324200.0],["2015-06-09",14.0981,14.1818,13.9887,14.0209,263100.0],["2015-06-10",14.0338,14.2526,14.0338,14.2205,329700.0],["2015-06-11",14.2464,14.3829,14.2172,14.3829,284900.0],["2015-06-12",14.5842,14.5972,14.3504,14.5778,308900.0],["2015-06-15",14.4933,14.6427,14.2075,14.3049,395300.0],["2015-06-16",14.2789,14.3731,14.1815,14.2594,684600.0],["2015-06-17",14.3309,14.5323,14.214,14.4933,303000.0],["2015-06-18",14.5388,14.7012,14.5258,14.6687,300900.0],["2015-06-19",14.7596,14.8181,14.5063,14.5518,1244100.0],["2015-06-22",14.6947,14.8506,14.4673,14.4738,495800.0],["2015-06-23",14.4673,14.5648,14.2789,14.5193,602900.0],["2015-06-24",14.5258,14.5972,14.2724,14.3114,387500.0],["2015-06-25",14.3374,14.3374,14.123,14.1555,571400.0],["2015-06-26",14.149,14.149,13.9476,13.9931,5555700.0],["2015-06-29",14.0061,14.3634,13.5773,13.5838,906600.0],["2015-06-30",13.6423,13.652,13.3954,13.5059,845700.0],["2015-07-01",13.5383,13.5903,13.3785,13.5708,664000.0],["2015-07-02",13.6293,13.7982,13.5188,13.6293,520500.0],["2015-07-06",13.5903,13.6942,13.4864,13.6293,447700.0],["2015-07-07",13.6553,13.8437,13.5643,13.8047,334400.0],["2015-07-08",13.7722,13.8177,13.6488,13.6748,529300.0],["2015-07-09",13.8047,13.8307,13.6358,13.6553,366100.0],["2015-07-10",13.7592,13.8891,13.6358,13.7852,414300.0],["2015-07-13",13.8826,13.9476,13.7722,13.8956,396100.0],["2015-07-14",13.8567,13.9866,13.8112,13.9346,404400.0],["2015-07-15",13.9346,14.0061,13.8112,13.9541,384800.0],["2015-07-16",13.9996,14.097,13.8956,13.9866,390000.0],["2015-07-17",13.9801,14.045,13.8437,14.0191,598400.0],["2015-07-20",14.0061,14.0256,13.8372,13.9411,248600.0],["2015-07-21",13.9086,14.0061,13.8599,13.8956,337600.0],["2015-07-22",13.8696,14.0386,13.8437,13.9281,344200.0],["2015-07-23",13.9021,13.9606,13.5708,13.6748,244100.0],["2015-07-24",13.6228,13.6878,13.4799,13.5188,280200.0],["2015-07-27",13.6098,13.9476,13.6098,13.9216,555700.0],["2015-07-28",13.9671,13.9671,13.7202,13.8891,671400.0],["2015-07-29",13.8437,14.0061,13.7852,13.9281,297000.0],["2015-07-30",13.8826,13.9736,13.7722,13.9281,393000.0],["2015-07-31",13.9736,14.0223,13.8891,13.9476,827000.0],["2015-08-03",13.9411,14.071,13.9086,14.058,305100.0],["2015-08-04",14.0515,14.214,13.9411,14.058,519600.0],["2015-08-05",14.1035,14.136,13.9151,14.0515,729600.0],["2015-08-06",14.0451,14.2594,13.7852,14.2529,1246300.0],["2015-08-07",14.175,14.5648,14.071,14.4738,757500.0],["2015-08-10",14.5323,14.6362,14.1945,14.2399,768100.0],["2015-08-11",14.188,14.5583,14.11,14.5258,440900.0],["2015-08-12",14.4998,14.6232,14.3439,14.6037,592800.0],["2015-08-13",14.5583,14.8051,14.4478,14.7726,475700.0],["2015-08-14",14.7402,14.7921,14.5842,14.7402,775500.0],["2015-08-17",14.7142,15.0325,14.6232,14.9805,652600.0],["2015-08-18",14.9286,15.013,14.6752,14.8961,476200.0],["2015-08-19",14.8116,14.8896,14.7012,14.8051,487800.0],["2015-08-20",14.7142,14.7856,14.5453,14.5778,527400.0],["2015-08-21",14.3829,14.5843,14.2854,14.2854,526100.0],["2015-08-24",13.8437,14.0451,13.4799,13.5318,729100.0],["2015-08-25",13.8632,13.8632,13.2135,13.2265,767700.0],["2015-08-26",13.4539,13.7137,13.272,13.6618,586000.0],["2015-08-27",13.7397,13.9606,13.5773,13.9281,888200.0],["2015-08-28",13.9086,14.0386,13.7982,13.8567,1912400.0],["2015-08-31",13.8112,13.8567,13.5253,13.5838,740000.0],["2015-09-01",13.3629,13.5253,13.1291,13.168,450900.0],["2015-09-02",13.337,13.4474,13.1745,13.3499,431400.0],["2015-09-03",13.3434,13.5903,13.1745,13.4669,649800.0],["2015-09-04",13.3045,13.3045,12.9732,13.0706,499700.0],["2015-09-08",13.1551,13.324,13.0511,13.2395,777200.0],["2015-09-09",13.3564,13.4279,13.0836,13.1096,704900.0],["2015-09-10",13.0836,13.311,12.9926,13.0966,578900.0],["2015-09-11",13.0835,13.4312,12.9588,13.405,859600.0],["2015-09-14",13.4115,13.5428,13.359,13.5165,534100.0],["2015-09-15",13.5231,13.7659,13.5054,13.7527,490500.0],["2015-09-16",13.7855,14.0283,13.733,13.9561,490600.0],["2015-09-17",13.9496,14.4154,13.861,14.2317,1151500.0],["2015-09-18",14.0611,14.3826,14.0546,14.212,1921600.0],["2015-09-21",14.2514,14.4679,14.153,14.2645,827300.0],["2015-09-22",14.1727,14.2448,13.9955,14.0152,579600.0],["2015-09-23",14.0611,14.0939,13.8577,13.943,494300.0],["2015-09-24",13.9036,14.0021,13.7855,13.838,644200.0],["2015-09-25",13.9168,14.107,13.8577,13.9824,417200.0],["2015-09-28",13.9365,13.9627,13.674,13.8708,413300.0],["2015-09-29",13.8971,14.1989,13.779,14.1661,894400.0],["2015-09-30",14.2711,14.3433,14.1399,14.1661,755200.0],["2015-10-01",14.2055,14.3104,13.9725,14.1595,578000.0],["2015-10-02",14.1005,14.3301,13.884,14.3301,404500.0],["2015-10-05",14.422,14.6221,14.3367,14.5729,317700.0],["2015-10-06",14.5598,14.7304,14.5073,14.5729,270700.0],["2015-10-07",14.6254,14.8091,14.5696,14.796,481400.0],["2015-10-08",14.7501,14.9732,14.7304,14.9207,381100.0],["2015-10-09",14.9469,14.981,14.7435,14.8354,222700.0],["2015-10-12",14.8682,15.0585,14.8288,14.9075,372100.0],["2015-10-13",14.8813,15.0092,14.8026,14.901,324100.0],["2015-10-14",14.9272,15.006,14.8026,14.8288,505100.0],["2015-10-15",14.9141,15.275,14.7894,15.2159,476500.0],["2015-10-16",15.275,15.3996,15.1569,15.3209,733100.0],["2015-10-19",15.3078,15.6162,15.2815,15.6096,475000.0],["2015-10-20",15.5571,15.7474,15.4981,15.6687,595400.0],["2015-10-21",15.7146,15.8458,15.5112,15.5506,420900.0],["2015-10-22",15.5965,15.7015,15.5046,15.6031,573900.0],["2015-10-23",15.6818,15.7015,15.3012,15.5309,505200.0],["2015-10-26",15.5374,15.6293,15.3741,15.5702,203800.0],["2015-10-27",15.5309,15.6227,15.38,15.6031,481200.0],["2015-10-28",15.6162,15.9246,15.4193,15.9049,490100.0],["2015-10-29",15.9574,15.9574,15.6818,15.7736,327700.0],["2015-10-30",15.754,15.7933,15.5506,15.5768,340700.0],["2015-11-02",15.5899,16.0558,15.544,15.9639,545900.0],["2015-11-03",15.8983,15.9705,15.4784,15.6818,448000.0],["2015-11-04",15.6949,15.8655,15.5834,15.7736,536100.0],["2015-11-05",15.8065,15.9442,15.5571,15.9442,420900.0],["2015-11-06",15.813,15.9508,15.3275,15.4849,307700.0],["2015-11-09",15.3996,15.3996,15.1044,15.2094,606700.0],["2015-11-10",15.2094,15.5637,15.1438,15.4193,756200.0],["2015-11-11",15.4521,15.5112,15.1766,15.4456,292100.0],["2015-11-12",15.38,15.4325,15.17,15.1897,312000.0],["2015-11-13",15.0847,15.2553,14.9371,14.9928,388800.0],["2015-11-16",14.9928,15.2094,14.9666,15.1569,349200.0],["2015-11-17",15.17,15.4784,15.0781,15.3275,614400.0],["2015-11-18",15.3406,15.4784,15.1798,15.4325,312700.0],["2015-11-19",15.4521,15.5407,15.2947,15.5046,168200.0],["2015-11-20",15.5768,15.6949,15.4587,15.5899,369500.0],["2015-11-23",15.5768,15.6687,15.4981,15.544,153200.0],["2015-11-24",15.439,15.6555,15.2684,15.5768,342100.0],["2015-11-25",15.5637,15.6752,15.4915,15.6031,202400.0],["2015-11-27",15.5834,15.9902,15.5834,15.9508,256600.0],["2015-11-30",16.0099,16.0099,15.6818,15.7408,552000.0],["2015-12-01",15.7868,15.9272,15.708,15.8786,259200.0],["2015-12-02",15.8721,15.9771,15.5013,15.5178,375500.0],["2015-12-03",15.5178,15.544,15.147,15.1634,340400.0],["2015-12-04",15.2159,15.5834,15.2094,15.544,389100.0],["2015-12-07",15.4915,15.4915,15.17,15.3931,412200.0],["2015-12-08",15.3275,15.4653,15.1372,15.2947,387700.0],["2015-12-09",15.2225,15.3996,15.2159,15.2881,379300.0],["2015-12-10",15.3209,15.4718,15.1372,15.1503,428900.0],["2015-12-11",15.0444,15.0775,14.7863,14.9187,856300.0],["2015-12-14",14.8657,14.912,14.6274,14.8922,352100.0],["2015-12-15",14.9848,15.0907,14.8591,14.9451,1699400.0],["2015-12-16",15.0312,15.382,14.9716,15.2695,1038000.0],["2015-12-17",15.2827,15.3952,15.1503,15.1569,415700.0],["2015-12-18",15.0643,15.2033,14.9915,15.0841,1431800.0],["2015-12-21",15.0841,15.2033,14.8922,15.0444,1012100.0],["2015-12-22",15.0775,15.2165,14.9716,15.1702,604500.0],["2015-12-23",15.2364,15.3489,15.1966,15.2628,391400.0],["2015-12-24",15.2496,15.5342,15.1834,15.4217,226000.0],["2015-12-28",15.3952,15.5276,15.2761,15.4746,508700.0],["2015-12-29",15.5342,15.8287,15.5342,15.8122,351100.0],["2015-12-30",15.7592,15.8122,15.6401,15.7261,896300.0],["2015-12-31",15.7063,15.8056,15.521,15.521,637500.0],["2016-01-04",15.3687,15.5474,15.1834,15.2761,697600.0],["2016-01-05",15.2761,15.6666,15.2562,15.6004,319600.0],["2016-01-06",15.4548,15.6798,15.4548,15.5938,311600.0],["2016-01-07",15.3423,15.4482,15.1702,15.2562,428400.0],["2016-01-08",15.3025,15.3952,14.8128,14.8392,666500.0],["2016-01-11",14.8922,15.2231,14.8492,15.0709,473900.0],["2016-01-12",15.1702,15.243,14.9319,15.2099,623600.0],["2016-01-13",15.2099,15.2562,14.8458,14.8657,329100.0],["2016-01-14",14.8988,15.0246,14.6539,14.7069,507800.0],["2016-01-15",14.409,14.7929,14.409,14.7532,581600.0],["2016-01-19",14.9054,15.1702,14.773,15.0841,654900.0],["2016-01-20",14.9319,15.104,14.4752,14.8723,504200.0],["2016-01-21",14.9518,15.2496,14.7532,15.0709,576600.0],["2016-01-22",15.2496,15.5871,15.1768,15.5673,533200.0],["2016-01-25",15.5408,15.7195,15.3224,15.3621,544500.0],["2016-01-26",15.4482,16.0306,15.3753,15.9777,722300.0],["2016-01-27",15.8982,16.0041,15.3754,15.5408,714700.0],["2016-01-28",15.6335,15.8784,15.5872,15.6864,670700.0],["2016-01-29",15.7989,16.1034,15.7261,16.0836,856400.0],["2016-02-01",15.971,16.2424,15.8982,16.1233,675400.0],["2016-02-02",16.0174,16.0174,15.7195,15.9446,524000.0],["2016-02-03",16.0306,16.2093,15.8188,16.1961,423500.0],["2016-02-04",16.1166,16.2093,15.9876,16.0703,306100.0],["2016-02-05",16.0306,16.1034,15.7791,15.7857,485300.0],["2016-02-08",15.6467,15.7989,15.329,15.6335,493800.0],["2016-02-09",15.4415,16.1431,15.4415,15.885,652700.0],["2016-02-10",15.9578,16.2027,15.6666,15.6732,435900.0],["2016-02-11",15.4349,15.6732,15.3919,15.468,517100.0],["2016-02-12",15.6136,15.7659,15.5474,15.6269,566100.0],["2016-02-16",15.7592,15.8122,15.607,15.7063,352700.0],["2016-02-17",15.8056,15.9313,15.5673,15.746,540600.0],["2016-02-18",15.6136,15.7857,15.382,15.6136,597400.0],["2016-02-19",15.5938,15.8651,15.468,15.8387,806500.0],["2016-02-22",15.9644,16.1166,15.5938,15.7129,579500.0],["2016-02-23",15.6864,15.7559,15.4945,15.7063,465000.0],["2016-02-24",15.6136,15.7063,15.3886,15.693,329000.0],["2016-02-25",15.746,16.2689,15.746,16.2623,558200.0],["2016-02-26",16.2954,16.3417,16.1034,16.2093,651600.0],["2016-02-29",16.2292,16.3218,16.0107,16.0968,598800.0],["2016-03-01",16.1696,16.5072,16.1696,16.5005,341400.0],["2016-03-02",16.4608,16.5403,16.2457,16.3417,687500.0],["2016-03-03",16.3615,16.3615,16.2027,16.3549,434600.0],["2016-03-04",16.3946,16.4145,16.1762,16.3615,584800.0],["2016-03-07",16.2954,16.3946,16.1564,16.3748,521400.0],["2016-03-08",16.2821,16.441,16.1895,16.2292,368000.0],["2016-03-09",16.2821,16.5866,16.2821,16.4741,444000.0],["2016-03-10",16.5469,16.5866,16.2159,16.4145,342700.0],["2016-03-11",16.5947,16.7081,16.4632,16.5746,430800.0],["2016-03-14",16.5346,16.6213,16.4599,16.5546,482800.0],["2016-03-15",16.5079,16.7014,16.4412,16.608,538700.0],["2016-03-16",16.5746,16.9817,16.4745,16.9483,920100.0],["2016-03-17",16.9416,17.1051,16.7214,17.0684,513400.0],["2016-03-18",17.1618,17.1952,16.7414,16.9016,1789500.0],["2016-03-21",16.8749,16.955,16.7148,16.7882,419200.0],["2016-03-22",16.7148,16.7948,16.6013,16.7815,309800.0],["2016-03-23",16.7348,16.7815,16.5146,16.5346,302600.0],["2016-03-24",16.4812,16.4946,16.3811,16.4278,309600.0],["2016-03-28",16.4745,16.7214,16.4078,16.7214,511000.0],["2016-03-29",16.6947,17.2686,16.6347,17.2619,586200.0],["2016-03-30",17.2953,17.4688,17.2619,17.342,984800.0],["2016-03-31",17.3086,17.3553,17.1351,17.2419,535900.0],["2016-04-01",17.1018,17.3019,17.025,17.2419,446100.0],["2016-04-04",17.2352,17.2986,17.0284,17.0484,350100.0],["2016-04-05",16.9083,17.0484,16.8616,16.8682,373300.0],["2016-04-06",16.8415,16.8916,16.6747,16.7882,442700.0],["2016-04-07",16.6881,16.7882,16.628,16.7414,365200.0],["2016-04-08",16.8549,17.0884,16.8082,16.9483,306400.0],["2016-04-11",16.9883,17.1084,16.7882,16.7882,516600.0],["2016-04-12",16.8148,16.9616,16.7481,16.9016,239600.0],["2016-04-13",16.975,17.0017,16.8015,16.8816,484300.0],["2016-04-14",16.8816,16.8949,16.6947,16.7548,252600.0],["2016-04-15",16.7348,16.9917,16.6994,16.955,303900.0],["2016-04-18",16.8882,17.0284,16.8282,17.0284,297700.0],["2016-04-19",17.0751,17.1618,16.8749,16.9817,290300.0],["2016-04-20",16.955,17.0684,16.8082,16.8749,347600.0],["2016-04-21",16.8349,16.9016,16.2543,16.3411,594900.0],["2016-04-22",16.3745,16.668,16.3745,16.6614,404800.0],["2016-04-25",16.628,16.9216,16.5813,16.9216,385400.0],["2016-04-26",16.9216,17.2352,16.9216,17.2285,745000.0],["2016-04-27",17.2219,17.4888,17.0751,17.3353,1453300.0],["2016-04-28",17.2419,17.4354,17.2352,17.3887,645000.0],["2016-04-29",17.3019,17.4254,17.0617,17.3086,1764000.0],["2016-05-02",17.3553,17.6689,17.2953,17.6156,834000.0],["2016-05-03",17.5622,17.6156,17.3853,17.5755,624900.0],["2016-05-04",17.4554,17.8758,17.4487,17.8558,541800.0],["2016-05-05",17.5422,18.4463,17.5422,18.116,1362100.0],["2016-05-06",18.0693,18.3495,17.9825,18.3228,854100.0],["2016-05-09",18.3228,18.6164,18.2494,18.5497,694700.0],["2016-05-10",18.6365,18.6465,18.483,18.5497,296000.0],["2016-05-11",18.523,18.5864,18.2494,18.2695,840100.0],["2016-05-12",18.3095,18.4696,18.1894,18.443,457300.0],["2016-05-13",18.3762,18.4997,18.1961,18.3896,387500.0],["2016-05-16",18.3362,18.5764,18.3295,18.4563,605500.0],["2016-05-17",18.3896,18.3896,17.769,17.8291,767200.0],["2016-05-18",17.729,17.7757,17.2352,17.3687,898700.0],["2016-05-19",17.2352,17.3553,17.1351,17.2819,523900.0],["2016-05-20",17.3153,17.5822,17.2686,17.382,746400.0],["2016-05-23",17.4421,17.5688,17.4287,17.4688,359800.0],["2016-05-24",17.5155,17.8691,17.5155,17.7824,452200.0],["2016-05-25",17.8091,17.8091,17.5388,17.6089,308500.0],["2016-05-26",17.6356,17.8691,17.5622,17.8091,338000.0],["2016-05-27",17.8357,18.0626,17.7357,18.0426,797300.0],["2016-05-31",18.0426,18.0826,17.9092,17.9158,787300.0],["2016-06-01",17.9825,18.116,17.9158,18.0826,570700.0],["2016-06-02",18.0559,18.3495,18.0159,18.3028,643500.0],["2016-06-03",18.4897,18.5564,18.2761,18.4563,481100.0],["2016-06-06",18.4897,18.5831,18.2761,18.3429,426900.0],["2016-06-07",18.3762,18.5764,18.3295,18.483,433300.0],["2016-06-08",18.4763,18.8166,18.4563,18.7899,744900.0],["2016-06-09",18.7699,19.0768,18.7499,18.9634,512800.0],["2016-06-10",18.8433,19.0501,18.7232,18.7699,445900.0],["2016-06-13",18.8169,18.8909,18.5078,18.5549,1201800.0],["2016-06-14",18.5481,18.659,18.4473,18.5347,612400.0],["2016-06-15",18.575,18.7363,18.5145,18.5683,449900.0],["2016-06-16",18.5549,18.8035,18.4473,18.7766,451200.0],["2016-06-17",18.8035,18.8842,18.4944,18.5549,1180800.0],["2016-06-20",18.6422,18.8573,18.5952,18.6153,475800.0],["2016-06-21",18.6557,18.8707,18.6422,18.7229,399700.0],["2016-06-22",18.7027,18.743,18.6221,18.6288,571400.0],["2016-06-23",18.7229,18.8841,18.7229,18.8707,344000.0],["2016-06-24",18.5078,18.9178,18.3936,18.7565,894100.0],["2016-06-27",18.7094,19.0253,18.6624,18.9984,809400.0],["2016-06-28",19.1731,19.6368,19.0589,19.6301,802100.0],["2016-06-29",19.7914,19.9527,19.7578,19.8989,739900.0],["2016-06-30",19.9124,20.0736,19.7108,20.0669,706300.0],["2016-07-01",20.2148,20.2954,19.9325,19.993,557400.0],["2016-07-05",20.0064,20.2954,19.9863,20.2618,471000.0],["2016-07-06",20.2148,20.3559,20.1409,20.1879,291400.0],["2016-07-07",20.1677,20.2181,19.8384,20.0266,339000.0],["2016-07-08",20.1409,20.2551,20.0199,20.1543,694600.0],["2016-07-11",20.1476,20.3425,20.0535,20.1745,708900.0],["2016-07-12",20.114,20.1946,19.5091,19.9124,970600.0],["2016-07-13",20.0132,20.1946,19.946,20.0669,898100.0],["2016-07-14",19.993,20.0132,19.7074,19.7309,527500.0],["2016-07-15",19.7712,19.8048,19.4809,19.7309,597800.0],["2016-07-18",19.7847,19.7981,19.5965,19.6435,307400.0],["2016-07-19",19.6637,19.8048,19.6234,19.704,522100.0],["2016-07-20",19.7376,19.7444,19.5831,19.6234,608100.0],["2016-07-21",19.536,19.8116,19.489,19.7444,763100.0],["2016-07-22",19.7242,19.9796,19.7242,19.7376,622000.0],["2016-07-25",19.7578,19.9594,19.6368,19.7511,741000.0],["2016-07-26",19.7511,19.7645,19.5562,19.6435,419000.0],["2016-07-27",19.6167,19.6301,19.4554,19.5562,817400.0],["2016-07-28",19.5293,20.1207,19.5293,20.0132,827100.0],["2016-07-29",19.9997,20.2282,19.993,20.1005,1303300.0],["2016-08-01",20.0669,20.2215,20.0098,20.1543,567600.0],["2016-08-02",20.0468,20.1005,19.872,19.8989,744500.0],["2016-08-03",19.9325,19.9325,19.5898,19.704,797200.0],["2016-08-04",18.5549,19.825,18.5549,19.7578,1016000.0],["2016-08-05",19.7981,19.9796,19.6691,19.9392,558500.0],["2016-08-08",19.8989,20.0132,19.7376,19.8855,412400.0],["2016-08-09",19.9594,20.1341,19.8653,20.0535,436500.0],["2016-08-10",20.114,20.1543,20.0266,20.1409,345700.0],["2016-08-11",20.1341,20.1341,19.61,19.7175,464000.0],["2016-08-12",19.7645,19.8653,19.5831,19.5965,388700.0],["2016-08-15",19.4957,19.6973,19.4823,19.5226,460100.0],["2016-08-16",19.4688,19.4823,19.321,19.3344,591000.0],["2016-08-17",19.3613,19.5965,19.1664,19.5495,580600.0],["2016-08-18",19.5293,19.6268,19.4285,19.4419,394600.0],["2016-08-19",19.3882,19.4621,19.2403,19.3277,458000.0],["2016-08-22",19.3277,19.4621,19.2605,19.2739,400800.0],["2016-08-23",19.4151,19.4823,19.3075,19.3546,385100.0],["2016-08-24",19.3344,19.3546,19.1194,19.3277,259100.0],["2016-08-25",19.3075,19.5024,19.2874,19.3613,378600.0],["2016-08-26",19.4487,19.4554,18.9715,19.1126,459200.0],["2016-08-29",19.1933,19.3546,19.153,19.2538,450800.0],["2016-08-30",19.2739,19.284,19.0253,19.2605,333300.0],["2016-08-31",19.2134,19.3613,19.1194,19.2605,725600.0],["2016-09-01",19.2403,19.3075,19.0925,19.2336,322500.0],["2016-09-02",19.3277,19.7108,19.3277,19.5696,807700.0],["2016-09-06",19.6234,19.6503,19.4419,19.6234,469300.0],["2016-09-07",19.6099,19.8317,19.5931,19.7444,875400.0],["2016-09-08",19.6099,19.6637,19.3613,19.4352,318600.0],["2016-09-09",19.1395,19.153,18.6355,18.6489,756100.0],["2016-09-12",18.6489,18.8102,18.4204,18.7363,511400.0],["2016-09-13",18.5683,18.5683,18.2726,18.2995,476000.0],["2016-09-14",18.3868,18.3868,18.1651,18.1852,229800.0],["2016-09-15",18.1852,18.3883,18.0701,18.3748,415700.0],["2016-09-16",18.4154,18.4967,18.2055,18.3883,815500.0],["2016-09-19",18.5034,18.693,18.5034,18.6795,309000.0],["2016-09-20",18.8149,18.8149,18.6795,18.6862,303300.0],["2016-09-21",18.6727,18.9706,18.3748,18.9367,496500.0],["2016-09-22",19.0654,19.3633,19.0654,19.3565,492300.0],["2016-09-23",19.3023,19.4648,19.1263,19.343,538900.0],["2016-09-26",19.3565,19.5055,19.2719,19.4174,366100.0],["2016-09-27",19.4987,19.4987,19.1805,19.2279,309300.0],["2016-09-28",19.2414,19.3701,19.1534,19.3362,308100.0],["2016-09-29",19.2888,19.3091,18.9909,19.0248,303300.0],["2016-09-30",19.0925,19.1737,18.8657,19.0518,576900.0],["2016-10-03",18.9638,19.0038,18.6118,18.6592,802200.0],["2016-10-04",18.6321,18.6321,18.0905,18.2055,440300.0],["2016-10-05",18.2055,18.2868,17.5894,17.6571,572300.0],["2016-10-06",17.5285,17.7384,17.3322,17.6233,376600.0],["2016-10-07",17.7181,17.9077,17.6098,17.6571,499700.0],["2016-10-10",17.6707,17.9009,17.6707,17.8399,346600.0],["2016-10-11",17.7519,17.823,17.515,17.6368,339500.0],["2016-10-12",17.6842,17.7722,17.6098,17.6504,489200.0],["2016-10-13",17.6165,18.341,17.5759,17.9889,510500.0],["2016-10-14",18.0431,18.1108,17.8467,17.9686,317300.0],["2016-10-17",17.9889,18.1175,17.928,18.0363,210400.0],["2016-10-18",18.1852,18.3274,18.0363,18.0363,325300.0],["2016-10-19",18.0295,18.0498,17.8467,18.0498,384900.0],["2016-10-20",18.0092,18.0769,17.7926,17.8941,486200.0],["2016-10-21",17.7519,18.0363,17.7519,17.9957,180000.0],["2016-10-24",18.781,18.781,17.9889,18.0634,208800.0],["2016-10-25",17.9957,18.1141,17.8806,18.0498,230100.0],["2016-10-26",17.9754,17.9754,17.5827,17.6301,239600.0],["2016-10-27",17.5894,17.5894,17.1561,17.1764,298500.0],["2016-10-28",17.2103,17.4879,17.19,17.2442,328400.0],["2016-10-31",17.3525,17.5488,17.2238,17.4743,429500.0],["2016-11-01",17.3525,17.366,16.9463,16.9869,310500.0],["2016-11-02",17.0004,17.0546,16.7499,16.7499,252300.0],["2016-11-03",16.4994,17.0546,16.3173,16.9192,526100.0],["2016-11-04",17.0004,17.0004,16.777,16.7973,374800.0],["2016-11-07",17.014,17.2374,17.0072,17.2171,362000.0],["2016-11-08",17.1697,17.5014,17.0749,17.4134,397700.0],["2016-11-09",16.8853,17.1155,16.7431,16.9259,646600.0],["2016-11-10",16.9327,17.1155,16.452,16.9259,528500.0],["2016-11-11",17.0343,17.5014,16.9835,17.3593,653600.0],["2016-11-14",17.427,17.8806,17.1358,17.8738,574000.0],["2016-11-15",17.9347,18.2529,17.7113,17.8535,759200.0],["2016-11-16",17.779,18.0295,17.691,17.9483,450000.0],["2016-11-17",17.9618,18.1243,17.7045,17.7248,372200.0],["2016-11-18",17.7452,17.9415,17.6233,17.6842,433300.0],["2016-11-21",17.7519,17.9347,17.6368,17.6842,322000.0],["2016-11-22",17.779,18.2936,17.7248,18.2394,680300.0],["2016-11-23",18.0904,18.341,18.016,18.3274,311600.0],["2016-11-25",18.3613,18.5034,18.2699,18.3748,211400.0],["2016-11-28",18.3816,18.5847,18.2529,18.2936,333400.0],["2016-11-29",18.2665,18.7133,18.2665,18.5238,302500.0],["2016-11-30",18.3477,18.4628,18.1988,18.341,652400.0],["2016-12-01",18.2055,18.3308,17.9957,18.1243,450800.0],["2016-12-02",18.2597,18.5982,18.2055,18.2191,419200.0],["2016-12-05",18.3071,18.3687,18.0701,18.0701,617800.0],["2016-12-06",18.1446,18.3477,17.949,18.3139,618700.0],["2016-12-07",18.3951,18.6253,18.2895,18.6185,467500.0],["2016-12-08",18.5305,18.8758,18.341,18.8623,395200.0],["2016-12-09",18.869,19.0654,18.8149,18.9909,694800.0],["2016-12-12",18.93,19.0992,18.781,19.0992,507700.0],["2016-12-13",19.3517,19.3517,18.9764,19.2016,846600.0],["2016-12-14",19.2084,19.2425,18.5875,18.5943,633400.0],["2016-12-15",18.5738,18.8741,18.1235,18.2258,587100.0],["2016-12-16",18.4169,18.7717,18.3828,18.4851,1273600.0],["2016-12-19",18.6693,18.9286,18.5056,18.7512,713500.0],["2016-12-20",18.6625,19.0037,18.6045,18.7922,492900.0],["2016-12-21",18.8195,19.0446,18.4237,18.4373,626200.0],["2016-12-22",18.3896,18.4578,18.0996,18.1917,561200.0],["2016-12-23",18.1849,18.3077,18.0757,18.1917,365600.0],["2016-12-27",18.1917,18.4646,18.1917,18.3964,389300.0],["2016-12-28",18.4305,18.5192,17.9802,18.1439,396500.0],["2016-12-29",18.2463,18.4919,18.1235,18.451,289700.0],["2016-12-30",18.4919,18.9491,18.4646,18.7717,381400.0],["2017-01-03",18.8263,18.9491,18.6421,18.8126,447100.0],["2017-01-04",18.915,19.2459,18.8399,19.1948,441800.0],["2017-01-05",19.0651,19.2767,18.9423,19.2494,357700.0],["2017-01-06",19.0105,19.2767,19.0105,19.2494,493700.0],["2017-01-09",19.3381,19.3483,19.0105,19.031,482300.0],["2017-01-10",18.9969,19.0924,18.8945,18.9287,420500.0],["2017-01-11",18.9014,19.1641,18.7922,18.8126,324800.0],["2017-01-12",18.8604,19.0174,18.6284,18.9764,267100.0],["2017-01-13",18.8877,19.1095,18.8809,18.9355,262800.0],["2017-01-17",18.9969,19.2767,18.9696,19.2494,474500.0],["2017-01-18",19.263,19.263,18.9559,19.2425,472100.0],["2017-01-19",19.1334,19.1538,18.8741,18.9355,354100.0],["2017-01-20",18.8604,19.0242,18.8604,19.0037,276300.0],["2017-01-23",19.0583,19.3858,19.0242,19.3585,280000.0],["2017-01-24",19.2767,19.5223,19.2494,19.4336,780100.0],["2017-01-25",19.3995,19.4507,19.2221,19.2425,589300.0],["2017-01-26",19.2221,19.3312,19.0378,19.2084,395500.0],["2017-01-27",19.2766,19.2766,18.8399,19.0515,220300.0],["2017-01-30",19.0105,19.0992,18.7376,19.0788,408200.0],["2017-01-31",19.0651,19.2766,19.0037,19.0856,727700.0],["2017-02-01",18.9969,19.2903,18.799,18.8126,407700.0],["2017-02-02",18.915,18.9764,18.7512,18.915,813100.0],["2017-02-03",19.0788,19.1402,18.9218,19.1402,527700.0],["2017-02-06",19.1879,19.1879,18.8604,18.9082,307000.0],["2017-02-07",18.915,19.1538,18.8263,18.8741,280500.0],["2017-02-08",18.9559,19.0092,18.7922,18.9423,336100.0],["2017-02-09",18.9355,19.3722,18.8809,19.3722,327500.0],["2017-02-10",19.3108,19.7134,19.3108,19.6861,278300.0],["2017-02-13",19.6451,19.7202,19.42,19.4541,366500.0],["2017-02-14",19.3722,19.3722,18.9764,19.1061,361200.0],["2017-02-15",18.9082,19.0515,18.7239,18.8195,350500.0],["2017-02-16",18.8604,18.9764,18.5602,18.6694,717500.0],["2017-02-17",19.1334,19.4199,18.799,19.1606,838200.0],["2017-02-21",19.0788,19.5632,18.9218,19.4199,571200.0],["2017-02-22",19.4199,19.4814,19.1265,19.2903,301500.0],["2017-02-23",19.3858,19.4472,19.147,19.4472,338100.0],["2017-02-24",19.4472,19.4472,19.2562,19.3927,219500.0],["2017-02-27",19.3995,19.6076,19.3108,19.5291,460500.0],["2017-02-28",19.4814,19.4814,18.9082,18.9218,906000.0],["2017-03-01",18.9218,19.0788,18.7785,18.8536,697800.0],["2017-03-02",18.7853,18.8672,18.5943,18.6216,536900.0],["2017-03-03",18.4783,18.5397,18.0211,18.5329,891000.0],["2017-03-06",18.4237,18.4646,18.2395,18.2872,454000.0],["2017-03-07",18.2258,18.3009,17.9324,18.0757,502600.0],["2017-03-08",17.83,18.0416,17.54,17.5707,565600.0],["2017-03-09",17.5708,17.6936,17.1955,17.2091,434500.0],["2017-03-10",17.482,17.5298,16.9771,17.134,313500.0],["2017-03-13",17.2166,17.4851,16.8642,17.4851,616500.0],["2017-03-14",17.3819,17.7502,17.2993,17.671,842900.0],["2017-03-15",17.7811,18.3112,17.6985,18.1942,717000.0],["2017-03-16",18.1391,18.2286,17.9188,17.9463,449100.0],["2017-03-17",18.0358,18.0771,17.8431,17.9739,1074200.0],["2017-03-20",17.9739,18.0978,17.7811,17.788,479700.0],["2017-03-21",17.8293,17.8844,17.609,17.6228,645700.0],["2017-03-22",17.671,17.6916,17.2304,17.6366,887600.0],["2017-03-23",17.5884,18.1735,17.4645,18.0014,716300.0],["2017-03-24",18.0083,18.1529,17.9739,18.1047,491600.0],["2017-03-27",17.967,18.1666,17.7054,17.788,353900.0],["2017-03-28",17.7674,18.0565,17.5746,18.0358,431000.0],["2017-03-29",18.0221,18.0634,17.8362,18.0358,249100.0],["2017-03-30",18.0358,18.1391,17.8913,18.1047,399500.0],["2017-03-31",18.0703,18.2492,18.0152,18.1047,521500.0],["2017-04-03",18.0771,18.2974,18.029,18.1322,357100.0],["2017-04-04",18.1047,18.2837,17.9739,18.0427,407300.0],["2017-04-05",18.1047,18.201,17.8224,17.8431,516800.0],["2017-04-06",17.8569,18.2561,17.7674,18.146,620100.0],["2017-04-07",18.1804,18.2148,18.0083,18.0427,400500.0],["2017-04-10",18.1873,18.4833,18.0565,18.4833,347200.0],["2017-04-11",18.4833,18.8757,18.4351,18.8137,444800.0],["2017-04-12",18.7518,18.9445,18.4489,18.5521,633300.0],["2017-04-13",18.5384,18.5865,18.4144,18.4351,210000.0],["2017-04-17",18.5246,18.6554,18.4902,18.6278,394000.0],["2017-04-18",18.6347,18.8516,18.579,18.8206,732900.0],["2017-04-19",18.8068,19.0134,18.7793,18.7931,288200.0],["2017-04-20",18.7793,19.0374,18.325,19.034,597700.0],["2017-04-21",18.9858,19.065,18.738,18.8344,447300.0],["2017-04-24",18.9652,18.9652,18.4007,18.4971,368400.0],["2017-04-25",18.5384,18.6692,18.4902,18.5452,533500.0],["2017-04-26",18.4971,18.5865,18.1529,18.1735,688100.0],["2017-04-27",18.1735,18.325,18.0221,18.0565,501000.0],["2017-04-28",18.0496,18.0496,17.5402,17.554,600300.0],["2017-05-01",17.5677,18.0634,17.4163,18.0634,662800.0],["2017-05-02",18.0703,18.1116,17.8672,18.0634,410800.0],["2017-05-03",18.084,18.084,17.7054,18.0221,622500.0],["2017-05-04",18.1253,18.8068,17.5471,17.7811,653200.0],["2017-05-05",17.554,17.8844,17.554,17.609,4936700.0],["2017-05-08",17.6641,17.7605,17.2786,17.375,1996200.0],["2017-05-09",17.3543,17.4163,17.0033,17.3819,1978300.0],["2017-05-10",17.3819,17.671,17.2993,17.4576,1062600.0],["2017-05-11",17.4163,17.4748,17.0721,17.1616,916500.0],["2017-05-12",17.196,17.2166,16.8449,16.9138,1377200.0],["2017-05-15",16.9344,17.1685,16.8862,16.9206,620500.0],["2017-05-16",16.8862,16.8862,16.3975,16.5214,812500.0],["2017-05-17",16.5076,16.5971,16.2942,16.4525,1220600.0],["2017-05-18",16.4457,16.4732,16.2116,16.3217,1107700.0],["2017-05-19",16.3355,16.7623,16.2529,16.6935,2863500.0],["2017-05-22",16.7417,16.9619,16.7004,16.7898,1531800.0],["2017-05-23",16.8174,16.838,16.6177,16.6315,602700.0],["2017-05-24",16.6659,16.8793,16.5283,16.8174,779800.0],["2017-05-25",16.8587,16.9895,16.7761,16.8656,1010900.0],["2017-05-26",16.8656,16.8793,16.5833,16.6177,377400.0],["2017-05-30",16.5902,16.7279,16.4319,16.4457,546200.0],["2017-05-31",16.487,16.5214,16.1841,16.4112,856900.0],["2017-06-01",16.3493,16.6384,16.2667,16.6177,613700.0],["2017-06-02",16.7554,16.9069,16.4938,16.5627,834600.0],["2017-06-05",16.4525,16.5283,16.3011,16.3562,706900.0],["2017-06-06",16.3424,16.3699,16.0602,16.2323,844800.0],["2017-06-07",16.2529,16.7967,16.2529,16.7417,1273600.0],["2017-06-08",16.7279,16.7279,16.5145,16.5283,556700.0],["2017-06-09",16.4801,16.8243,16.425,16.7898,709100.0],["2017-06-12",16.8174,17.1237,16.8105,17.0445,811700.0],["2017-06-13",17.0445,17.2807,16.857,17.246,866500.0],["2017-06-14",17.4127,17.4335,17.0723,17.1974,554900.0],["2017-06-15",17.0515,17.371,17.0515,17.364,734500.0],["2017-06-16",17.2946,17.4682,16.9202,17.1974,2083300.0],["2017-06-19",17.1557,17.1557,16.7112,16.7806,906200.0],["2017-06-20",16.8015,16.8779,16.475,16.5723,619700.0],["2017-06-21",16.5792,16.6625,16.2284,16.2805,583400.0],["2017-06-22",16.2458,16.3986,16.0652,16.3431,703100.0],["2017-06-23",16.3639,16.5792,16.3292,16.4264,1000300.0],["2017-06-26",16.5375,16.857,16.4264,16.7459,395200.0],["2017-06-27",16.6209,16.9647,16.6139,16.8223,529300.0],["2017-06-28",16.9404,17.1418,16.8084,16.8987,481500.0],["2017-06-29",16.7806,16.9473,16.7112,16.7251,385100.0],["2017-06-30",16.8292,16.857,16.3847,16.482,493200.0],["2017-07-03",16.5792,16.9681,16.5028,16.9612,421800.0],["2017-07-05",16.8709,17.0098,16.4542,16.5097,1174300.0],["2017-07-06",16.4403,16.6139,16.2944,16.4194,799400.0],["2017-07-07",16.4611,16.8848,16.4264,16.8779,582800.0],["2017-07-10",16.9126,16.9126,16.6556,16.6903,667900.0],["2017-07-11",16.7042,16.7042,16.4264,16.6487,999600.0],["2017-07-12",16.8223,17.0654,16.7945,16.8015,386400.0],["2017-07-13",16.8292,16.9543,16.7181,16.8779,354900.0],["2017-07-14",16.982,17.3085,16.982,17.1765,351300.0],["2017-07-17",17.1696,17.5099,17.1411,17.4057,536900.0],["2017-07-18",17.4127,17.6974,17.3432,17.6697,692300.0],["2017-07-19",17.6974,17.8155,17.5794,17.8086,368100.0],["2017-07-20",17.8364,17.8711,17.5516,17.5516,595300.0],["2017-07-21",17.8364,17.8364,17.1001,17.2807,564400.0],["2017-07-24",17.2876,17.3571,17.1071,17.2876,389800.0],["2017-07-25",17.3154,17.5585,17.1974,17.5516,776000.0],["2017-07-26",17.5446,17.6905,17.4543,17.5099,507300.0],["2017-07-27",17.5099,17.8572,17.3502,17.7808,590100.0],["2017-07-28",17.7183,17.8225,17.3363,17.3849,530200.0],["2017-07-31",17.3988,17.496,17.2251,17.4543,277100.0],["2017-08-01",17.5099,17.6697,17.3779,17.6349,246000.0],["2017-08-02",17.6002,17.6419,17.246,17.4266,602900.0],["2017-08-03",17.0793,17.3571,16.9265,17.1348,744500.0],["2017-08-04",17.1279,17.7808,17.121,17.6835,951500.0],["2017-08-07",17.6766,17.8433,17.5516,17.6974,597800.0],["2017-08-08",17.6349,17.7738,17.3988,17.5377,593400.0],["2017-08-09",17.5655,17.6349,17.4127,17.628,978400.0],["2017-08-10",17.5516,17.6141,17.3988,17.4474,529900.0],["2017-08-11",17.3641,17.3641,16.8917,17.1418,690300.0],["2017-08-14",16.9334,17.7044,16.8258,17.6349,891800.0],["2017-08-15",17.5863,17.6697,17.121,17.1279,821000.0],["2017-08-16",17.1557,17.4613,17.1557,17.3363,434100.0],["2017-08-17",17.2668,17.4405,17.1279,17.1279,459000.0],["2017-08-18",16.9751,17.0446,16.7876,16.8223,1619300.0],["2017-08-21",16.8709,17.0932,16.7806,16.9265,497000.0],["2017-08-22",16.9195,17.0029,16.7042,16.7528,517600.0],["2017-08-23",16.732,17.0446,16.6764,17.0446,423200.0],["2017-08-24",17.1279,17.4335,17.1175,17.2738,1091400.0],["2017-08-25",17.3571,17.5724,17.1001,17.5655,615200.0],["2017-08-28",17.5724,17.5933,17.0994,17.1904,692500.0],["2017-08-29",17.1835,17.2668,16.8709,17.0793,545100.0],["2017-08-30",17.0376,17.3085,16.8779,17.2738,775700.0],["2017-08-31",17.3918,17.5238,17.2529,17.4682,746000.0],["2017-09-01",17.4752,17.7391,17.3918,17.6835,538800.0],["2017-09-05",17.7183,17.8641,17.5446,17.6627,897600.0],["2017-09-06",17.7113,18.003,17.6002,17.6905,425600.0],["2017-09-07",17.7113,17.7391,17.503,17.5516,726500.0],["2017-09-08",17.5169,17.6141,17.3779,17.3918,441900.0],["2017-09-11",17.4821,17.6002,17.4405,17.5169,417500.0],["2017-09-12",17.503,17.6488,17.2668,17.3849,466200.0],["2017-09-13",17.4196,17.4405,17.2599,17.4057,554600.0],["2017-09-14",17.3917,17.7701,17.3637,17.714,571300.0],["2017-09-15",17.714,17.7771,17.5178,17.714,1190000.0],["2017-09-18",17.686,17.714,17.4127,17.4758,382500.0],["2017-09-19",17.5038,17.5038,16.9503,16.9643,657000.0],["2017-09-20",16.9923,17.0904,16.7471,16.7611,678700.0],["2017-09-21",16.7681,16.9783,16.7155,16.7471,467500.0],["2017-09-22",16.7611,16.8452,16.5859,16.719,561300.0],["2017-09-25",16.733,17.0414,16.733,17.0203,725100.0],["2017-09-26",17.0974,17.3286,17.0624,17.2586,632700.0],["2017-09-27",17.2095,17.2095,16.7961,17.1254,587000.0],["2017-09-28",17.1465,17.1885,16.9222,17.1605,431300.0],["2017-09-29",17.1605,17.1696,16.8452,16.9012,649400.0],["2017-10-02",16.9012,16.9853,16.726,16.7541,721500.0],["2017-10-03",16.7891,16.9993,16.663,16.9713,465500.0],["2017-10-04",16.9643,17.2095,16.8381,17.1955,481100.0],["2017-10-05",17.2165,17.5108,17.185,17.3146,524200.0],["2017-10-06",17.1885,17.3216,16.9783,17.2025,612300.0],["2017-10-09",17.1955,17.3847,17.185,17.2796,704000.0],["2017-10-10",17.3567,17.5669,17.2866,17.5459,412300.0],["2017-10-11",17.5809,17.7631,17.5704,17.6299,765700.0],["2017-10-12",17.6089,17.651,17.4408,17.5599,575100.0],["2017-10-13",17.665,17.8402,17.4828,17.8191,524600.0],["2017-10-16",17.8191,17.8822,17.4968,17.658,482300.0],["2017-10-17",17.5739,17.714,17.5038,17.672,407900.0],["2017-10-18",17.5949,17.7701,17.4513,17.4758,361700.0],["2017-10-19",17.4618,17.6019,17.3216,17.3427,327700.0],["2017-10-20",17.4197,17.4197,17.0834,17.1184,224600.0],["2017-10-23",17.1114,17.2586,17.0273,17.1745,233600.0],["2017-10-24",17.1675,17.2305,16.9082,16.9783,359300.0],["2017-10-25",16.9152,16.9573,16.5999,16.8171,376500.0],["2017-10-26",16.9433,16.9433,16.5789,16.691,454300.0],["2017-10-27",16.67,16.8241,16.5018,16.726,538700.0],["2017-10-30",16.67,16.7681,16.4528,16.5789,366000.0],["2017-10-31",16.5789,16.5789,16.2425,16.4387,560400.0],["2017-11-01",16.5789,16.663,16.3687,16.6419,569800.0],["2017-11-02",16.7681,17.4898,16.7681,17.4618,500600.0],["2017-11-03",17.3076,17.3076,16.684,16.8452,823200.0],["2017-11-06",16.8452,17.0063,16.6419,16.712,823500.0],["2017-11-07",16.7611,17.0343,16.705,16.9573,468300.0],["2017-11-08",16.8942,17.1535,16.8802,17.0133,483200.0],["2017-11-09",16.8942,17.4057,16.8942,17.2025,598900.0],["2017-11-10",17.1675,17.4303,17.1675,17.3076,504600.0],["2017-11-13",17.3286,17.4541,17.0974,17.1815,489100.0],["2017-11-14",17.1184,17.3146,17.0904,17.3006,245000.0],["2017-11-15",17.2446,17.3637,17.1745,17.1745,459400.0],["2017-11-16",17.1395,17.4057,17.1395,17.3567,467700.0],["2017-11-17",17.3006,17.5459,17.2656,17.4057,426700.0],["2017-11-20",17.3847,17.4197,17.2305,17.3637,419400.0],["2017-11-21",17.4127,17.5739,17.2971,17.5739,588900.0],["2017-11-22",17.5599,17.7911,17.5389,17.644,587000.0],["2017-11-24",17.644,17.8156,17.6089,17.714,268900.0],["2017-11-27",17.672,17.7981,17.4548,17.4618,577700.0],["2017-11-28",17.4478,17.6825,17.3847,17.665,547200.0],["2017-11-29",17.7281,18.1134,17.679,18.0083,467800.0],["2017-11-30",18.0574,18.1625,17.7771,17.9032,908100.0],["2017-12-01",17.9733,18.0574,17.7981,18.0013,482500.0],["2017-12-04",18.0364,18.2956,18.0153,18.2115,484500.0],["2017-12-05",18.1975,18.2676,17.7351,17.7351,457400.0],["2017-12-06",17.721,17.7981,17.4197,17.5108,505200.0],["2017-12-07",17.4968,17.6229,17.4232,17.4968,390200.0],["2017-12-08",17.5669,17.651,17.4267,17.5178,384400.0],["2017-12-11",17.5459,17.5914,17.4197,17.4408,379600.0],["2017-12-12",17.4828,17.679,17.4057,17.6089,558200.0],["2017-12-13",17.658,17.8822,17.658,17.7631,645300.0],["2017-12-14",17.8055,18.0741,17.7419,17.855,528600.0],["2017-12-15",17.8691,18.3215,17.8691,18.2296,1630400.0],["2017-12-18",18.2367,18.5123,18.2367,18.4417,387900.0],["2017-12-19",18.4134,18.4275,17.9928,18.06,374100.0],["2017-12-20",18.0458,18.1448,17.6359,17.6359,473100.0],["2017-12-21",17.7419,17.7914,17.5581,17.5934,362900.0],["2017-12-22",17.5864,17.8691,17.5016,17.8055,400000.0],["2017-12-26",17.8055,18.06,17.8055,17.9751,210200.0],["2017-12-27",18.0529,18.1024,17.9115,17.9681,274300.0],["2017-12-28",18.0105,18.0176,17.8479,18.0105,366200.0],["2017-12-29",18.0105,18.1094,17.9327,18.0176,420200.0],["2018-01-02",18.0246,18.1625,17.961,18.0882,745900.0],["2018-01-03",18.067,18.2084,17.9257,17.9327,349300.0],["2018-01-04",17.9681,17.9681,17.5369,17.5369,278800.0],["2018-01-05",17.5652,17.6641,17.4733,17.6429,449700.0],["2018-01-08",17.6783,17.7348,17.5567,17.6712,282900.0],["2018-01-09",17.6429,17.6853,17.1835,17.1905,403100.0],["2018-01-10",17.1057,17.1057,16.8018,17.035,263200.0],["2018-01-11",17.0774,17.1905,16.9926,17.0562,401200.0],["2018-01-12",17.028,17.1057,16.9573,16.9785,291800.0],["2018-01-16",17.0492,17.24,16.7876,16.7947,280000.0],["2018-01-17",16.9078,16.9502,16.7735,16.8371,539600.0],["2018-01-18",16.7735,16.9149,16.6251,16.6251,427300.0],["2018-01-19",16.5826,16.9502,16.5826,16.929,648000.0],["2018-01-22",16.929,17.0986,16.8795,16.9785,443800.0],["2018-01-23",17.0562,17.1693,16.9714,17.1269,354800.0],["2018-01-24",17.1128,17.1411,16.8088,17.028,445800.0],["2018-01-25",17.0562,17.0916,16.7452,16.8583,472400.0],["2018-01-26",16.8937,16.9997,16.6286,16.7311,323200.0],["2018-01-29",16.6109,16.6109,16.307,16.4059,364400.0],["2018-01-30",16.2716,16.4271,16.201,16.2222,428900.0],["2018-01-31",16.314,16.5473,16.1797,16.5261,812500.0],["2018-02-01",16.4837,16.6321,15.798,15.8051,942900.0],["2018-02-02",15.6637,15.8899,15.5294,15.7062,980000.0],["2018-02-05",15.5931,15.9889,15.2114,15.2255,933500.0],["2018-02-06",14.9993,15.2679,14.8155,15.1831,914600.0],["2018-02-07",15.169,15.4234,14.9286,14.9569,628400.0],["2018-02-08",14.9286,15.0205,14.4833,14.4974,682500.0],["2018-02-09",14.5964,14.9074,14.3278,14.7378,682900.0],["2018-02-12",14.7802,14.9569,14.2076,14.8438,909100.0],["2018-02-13",14.8226,15.0205,14.6318,14.971,468800.0],["2018-02-14",14.8085,15.0135,14.5399,14.9781,675200.0],["2018-02-15",14.964,15.4376,14.8579,15.2679,1051100.0],["2018-02-16",15.2467,15.6213,15.2396,15.586,777200.0],["2018-02-20",15.5507,15.7132,15.4234,15.5224,898900.0],["2018-02-21",15.4729,15.5082,15.2255,15.2255,1311000.0],["2018-02-22",15.2608,15.487,15.1053,15.3527,896000.0],["2018-02-23",15.4658,15.6072,15.2891,15.6072,581500.0],["2018-02-26",15.7132,16.3565,15.5224,15.7556,518900.0],["2018-02-27",15.7839,15.8546,15.2255,15.2821,832500.0],["2018-02-28",15.3315,15.4658,15.2255,15.2538,900500.0],["2018-03-01",15.2184,15.6072,15.1548,15.48,560100.0],["2018-03-02",15.4164,15.6213,15.2467,15.6001,772500.0],["2018-03-05",15.7415,15.8829,15.5365,15.8051,606100.0],["2018-03-06",15.8193,16.003,15.6708,15.9606,677700.0],["2018-03-07",15.8758,16.0525,15.8546,15.9182,539200.0],["2018-03-08",16.003,16.0313,15.7627,15.798,449300.0],["2018-03-09",15.8405,15.8405,15.1831,15.3315,1435600.0],["2018-03-12",15.3739,15.4941,15.2608,15.4517,947500.0],["2018-03-13",15.487,15.6213,15.1548,15.2255,1590600.0],["2018-03-14",15.2612,15.3826,14.9541,15.1612,1537100.0],["2018-03-15",15.1755,15.2112,14.7042,15.0541,1071300.0],["2018-03-16",15.0827,15.2969,15.0255,15.2755,1990000.0],["2018-03-19",15.2612,15.3398,15.0291,15.1327,586900.0],["2018-03-20",15.1184,15.2612,14.6256,14.8899,961000.0],["2018-03-21",14.897,15.0327,14.7613,14.8184,837500.0],["2018-03-22",14.8184,15.1684,14.7685,14.8042,663000.0],["2018-03-23",14.7899,14.947,14.5042,14.6042,1118000.0],["2018-03-26",14.7756,14.7899,14.5614,14.7756,525200.0],["2018-03-27",14.7113,14.9041,14.4185,14.697,802600.0],["2018-03-28",14.797,15.4183,14.7613,15.354,722800.0],["2018-03-29",15.404,15.4755,15.1684,15.2469,573700.0],["2018-04-02",15.2041,15.2683,14.7899,14.947,767400.0],["2018-04-03",15.0041,15.3541,14.8756,15.2398,602800.0],["2018-04-04",15.1612,15.5897,15.0255,15.554,525200.0],["2018-04-05",15.5683,15.5683,15.3326,15.4826,472400.0],["2018-04-06",15.4755,15.5576,15.097,15.1827,484200.0],["2018-04-09",15.2184,15.2541,15.0327,15.097,372100.0],["2018-04-10",15.2041,15.2969,15.0898,15.2326,536000.0],["2018-04-11",15.2255,15.3398,15.1469,15.1684,509300.0],["2018-04-12",15.1684,15.1684,14.797,14.8113,483300.0],["2018-04-13",14.8327,14.9541,14.7185,14.9113,348100.0],["2018-04-16",14.9256,15.0827,14.8399,14.947,436500.0],["2018-04-17",15.0255,15.2112,14.9113,15.0541,568300.0],["2018-04-18",15.1327,15.1612,14.9756,14.9827,363200.0],["2018-04-19",14.947,14.947,14.4971,14.6113,393200.0],["2018-04-20",14.6113,14.7256,14.3257,14.3685,369300.0],["2018-04-23",14.3543,14.4114,14.1114,14.1614,506300.0],["2018-04-24",14.2614,14.3971,14.1543,14.3328,858700.0],["2018-04-25",14.2757,14.3435,13.9329,14.24,559000.0],["2018-04-26",14.3185,14.6471,14.2257,14.5756,423900.0],["2018-04-27",14.5685,15.0827,14.5685,15.0827,625000.0],["2018-04-30",15.0755,15.1112,14.6185,14.6899,853600.0],["2018-05-01",14.6613,15.0113,14.6113,14.9399,438600.0],["2018-05-02",14.8256,14.8256,14.5114,14.6185,558400.0],["2018-05-03",14.4828,14.6328,14.3971,14.5971,552200.0],["2018-05-04",14.5756,14.9113,14.5685,14.8613,380400.0],["2018-05-07",14.9184,14.9898,14.8113,14.8899,442900.0],["2018-05-08",14.8827,15.0077,14.7613,14.9184,1306100.0],["2018-05-09",14.897,14.9613,14.8399,14.8899,583200.0],["2018-05-10",14.9684,15.2191,14.947,15.1041,851400.0],["2018-05-11",15.1327,15.1827,14.9541,14.9898,528600.0],["2018-05-14",14.997,15.0541,14.747,14.7899,628000.0],["2018-05-15",14.7113,14.7113,14.4685,14.4971,1151700.0],["2018-05-16",14.5399,14.6756,14.4614,14.5114,709500.0],["2018-05-17",14.5542,14.697,14.4399,14.5042,805500.0],["2018-05-18",14.5399,14.5613,14.3757,14.4257,692500.0],["2018-05-21",14.5114,14.8256,14.3828,14.6613,669800.0],["2018-05-22",14.6685,14.8684,14.6256,14.7685,735000.0],["2018-05-23",14.8256,14.9563,14.7756,14.9327,674400.0],["2018-05-24",14.9184,14.9684,14.7685,14.8113,478000.0],["2018-05-25",14.7827,15.0684,14.7613,15.0184,705500.0],["2018-05-29",14.9684,15.5397,14.9113,15.3183,1320700.0],["2018-05-30",15.3398,15.6683,15.2112,15.5754,973800.0],["2018-05-31",15.554,15.654,15.4255,15.6183,833800.0],["2018-06-01",15.6397,15.8254,15.5469,15.5683,1074300.0],["2018-06-04",15.5612,15.7254,15.4755,15.604,755600.0],["2018-06-05",15.9396,15.9396,15.5754,15.6611,1006200.0],["2018-06-06",15.3398,15.8897,15.3398,15.8682,690700.0],["2018-06-07",15.8754,15.9539,15.7825,15.8825,748500.0],["2018-06-08",15.9111,16.0539,15.8325,15.9611,999800.0],["2018-06-11",15.9539,16.0468,15.8682,15.9968,484600.0],["2018-06-12",15.9325,16.2396,15.9325,16.0968,1000400.0],["2018-06-13",16.0682,16.1682,15.7397,15.8254,724800.0],["2018-06-14",15.8903,16.0526,15.8398,15.9985,821000.0],["2018-06-15",16.3014,16.3014,15.8939,15.9264,1717300.0],["2018-06-18",15.9047,16.0201,15.7316,15.8975,551700.0],["2018-06-19",15.8687,16.0057,15.7749,15.8037,692700.0],["2018-06-20",15.7965,16.2005,15.7965,16.1788,560000.0],["2018-06-21",16.2077,16.4313,16.1139,16.4168,393500.0],["2018-06-22",16.4673,16.5611,16.3736,16.5178,1796300.0],["2018-06-25",16.5395,16.6332,16.4169,16.59,474400.0],["2018-06-26",16.59,16.626,16.4673,16.5251,706000.0],["2018-06-27",16.5323,16.5683,16.4363,16.5106,671400.0],["2018-06-28",16.4601,16.5611,16.3375,16.4962,346200.0],["2018-06-29",16.4529,16.5395,16.3591,16.4962,636600.0],["2018-07-02",16.3952,16.525,16.2365,16.4024,846700.0],["2018-07-03",16.3736,16.626,16.3231,16.5106,258800.0],["2018-07-05",16.626,16.7487,16.4673,16.7414,477400.0],["2018-07-06",16.7847,16.8352,16.6765,16.7919,383000.0],["2018-07-09",16.8064,16.8064,16.489,16.626,704900.0],["2018-07-10",16.6405,16.727,16.4529,16.5034,682500.0],["2018-07-11",16.4529,16.5755,16.4096,16.4962,489400.0],["2018-07-12",16.5611,16.6116,16.3808,16.5395,202100.0],["2018-07-13",16.5972,16.7147,16.4746,16.4746,263500.0],["2018-07-16",16.4457,16.4818,16.2942,16.4168,259500.0],["2018-07-17",16.4529,16.5755,16.2437,16.2654,427900.0],["2018-07-18",16.2365,16.3014,16.0274,16.2293,500100.0],["2018-07-19",16.2221,16.6188,16.1572,16.5251,498500.0],["2018-07-20",16.5034,16.5034,16.251,16.2726,305600.0],["2018-07-23",16.251,16.3303,16.15,16.287,480500.0],["2018-07-24",16.3447,16.3447,16.0778,16.1211,496800.0],["2018-07-25",16.0995,16.3447,16.0995,16.1788,402100.0],["2018-07-26",16.2654,16.5106,16.1716,16.251,704600.0],["2018-07-27",16.2942,16.2942,15.7172,15.7316,425900.0],["2018-07-30",15.7316,16.0418,15.6667,16.0057,408900.0],["2018-07-31",16.0562,16.5034,16.0273,16.3591,430400.0],["2018-08-01",16.251,16.5683,16.0093,16.4962,560200.0],["2018-08-02",16.2221,16.4746,16.2221,16.3014,752700.0],["2018-08-03",16.2221,16.5178,16.2221,16.4818,730700.0],["2018-08-06",16.5106,16.5539,16.15,16.1716,950300.0],["2018-08-07",16.0851,16.1355,15.8542,15.8759,863700.0],["2018-08-08",15.8687,15.8845,15.6595,15.7821,607200.0],["2018-08-09",15.7749,15.8903,15.7605,15.8182,555600.0],["2018-08-10",15.7965,15.9336,15.6595,15.6956,441400.0],["2018-08-13",15.6883,15.8326,15.6595,15.6811,767900.0],["2018-08-14",15.7533,16.1139,15.7417,16.0634,429700.0],["2018-08-15",16.0346,16.2221,16.0129,16.2077,410800.0],["2018-08-16",16.2149,16.3952,16.1932,16.3664,424800.0],["2018-08-17",16.3519,16.6116,16.3447,16.5972,424100.0],["2018-08-20",16.6621,16.8136,16.6441,16.7414,531100.0],["2018-08-21",16.6909,16.8208,16.6693,16.7414,675200.0],["2018-08-22",16.7775,16.8352,16.6729,16.7703,548800.0],["2018-08-23",16.7703,16.8568,16.7054,16.7126,613000.0],["2018-08-24",16.6837,16.7559,16.6621,16.7414,482300.0],["2018-08-27",16.6909,16.7847,16.4457,16.4601,984300.0],["2018-08-28",16.489,16.6477,16.4096,16.6405,1272600.0],["2018-08-29",16.6837,16.6837,16.5323,16.5395,581500.0],["2018-08-30",16.5467,16.6044,16.4313,16.5106,387400.0],["2018-08-31",16.5106,16.6549,16.4818,16.489,894000.0],["2018-09-04",16.4457,16.5828,16.1175,16.1716,1035700.0],["2018-09-05",16.1788,16.4169,16.0778,16.2582,812500.0],["2018-09-06",16.2942,16.4493,16.2942,16.3808,713900.0],["2018-09-07",16.3087,16.3303,16.2077,16.287,427400.0],["2018-09-10",16.4024,16.5972,16.287,16.3087,1160500.0],["2018-09-11",16.2726,16.3375,16.1969,16.2582,550600.0],["2018-09-12",16.2726,16.4024,16.186,16.2005,660600.0],["2018-09-13",16.2806,16.3461,16.1932,16.215,1104300.0],["2018-09-14",16.1859,16.2077,15.9237,16.0329,1065700.0],["2018-09-17",16.0402,16.2879,15.9965,16.2077,1093500.0],["2018-09-18",16.215,16.2806,16.1203,16.1786,862300.0],["2018-09-19",16.2077,16.2077,15.7743,15.8071,1001200.0],["2018-09-20",15.8144,16.2077,15.7197,16.1568,830400.0],["2018-09-21",16.113,16.3461,16.113,16.1495,2518900.0],["2018-09-24",16.0839,16.1203,15.7051,15.8071,1045000.0],["2018-09-25",15.8362,16.0256,15.8144,15.9091,498200.0],["2018-09-26",15.8727,16.0329,15.7561,15.7707,616100.0],["2018-09-27",15.7707,15.9018,15.7343,15.7925,542300.0],["2018-09-28",15.8144,16.0839,15.778,16.0839,641200.0],["2018-10-01",16.113,16.1349,15.8727,15.8799,505500.0],["2018-10-02",15.8799,15.9965,15.6468,15.6541,1142900.0],["2018-10-03",15.6469,15.6978,15.2462,15.4356,715900.0],["2018-10-04",15.3482,15.472,15.2462,15.3263,779200.0],["2018-10-05",15.3336,15.4647,15.3263,15.37,809100.0],["2018-10-08",15.4356,15.7707,15.4356,15.6906,694900.0],["2018-10-09",15.6833,15.727,15.421,15.574,796700.0],["2018-10-10",15.4939,15.5449,15.0859,15.1005,1415300.0],["2018-10-11",15.086,15.1151,14.5469,14.5469,1190100.0],["2018-10-12",14.6926,14.6999,14.3939,14.6198,1422300.0],["2018-10-15",14.5833,14.8456,14.576,14.678,763300.0],["2018-10-16",14.7217,15.1224,14.5469,15.0277,579800.0],["2018-10-17",14.984,15.1005,14.7764,14.8966,664400.0],["2018-10-18",14.8601,14.9913,14.8164,14.8747,600200.0],["2018-10-19",14.882,15.0422,14.8383,14.9548,614100.0],["2018-10-22",15.0204,15.1879,14.678,14.6853,474200.0],["2018-10-23",14.6125,14.7509,14.3939,14.5615,689600.0],["2018-10-24",14.5396,14.6853,14.4158,14.4231,726100.0],["2018-10-25",14.4522,14.9476,14.3429,14.882,702400.0],["2018-10-26",14.8674,14.9184,14.5032,14.7727,942100.0],["2018-10-29",14.8747,15.1297,14.8747,15.0058,716200.0],["2018-10-30",14.9913,15.523,14.9403,15.3263,1135300.0],["2018-10-31",15.4065,15.4065,14.8966,14.9257,883900.0],["2018-11-01",15.1879,15.3773,14.9111,15.1515,903900.0],["2018-11-02",15.1879,15.2098,14.6562,14.8456,643800.0],["2018-11-05",14.8747,15.1916,14.8747,14.9767,701800.0],["2018-11-06",14.9913,15.0714,14.882,15.0204,488200.0],["2018-11-07",15.0714,15.1734,14.9403,15.1515,423000.0],["2018-11-08",15.1078,15.2608,15.0277,15.2608,269300.0],["2018-11-09",15.2681,15.4065,15.1515,15.2098,659300.0],["2018-11-12",15.2535,15.3846,15.1661,15.1879,661400.0],["2018-11-13",15.2535,15.3045,15.035,15.0932,537800.0],["2018-11-14",15.1879,15.1879,14.9038,14.9475,497000.0],["2018-11-15",15.2025,15.2025,14.5979,14.8091,1017400.0],["2018-11-16",14.7363,14.8456,14.6416,14.7873,1175300.0],["2018-11-19",14.7654,14.9257,14.5323,14.5979,886400.0],["2018-11-20",14.4668,14.6416,14.4376,14.4886,1188900.0],["2018-11-21",14.4813,14.6707,14.2264,14.3721,1432200.0],["2018-11-23",14.3284,14.4012,14.1463,14.2264,354300.0],["2018-11-26",14.3138,14.3575,14.1171,14.1681,799400.0],["2018-11-27",14.1608,14.2482,14.0807,14.1754,901300.0],["2018-11-28",14.1827,14.4959,14.1317,14.4449,739900.0],["2018-11-29",14.4085,14.4886,14.2045,14.2482,667100.0],["2018-11-30",14.2264,14.5323,14.2264,14.5251,1349000.0],["2018-12-03",14.5615,14.5615,14.1754,14.3211,1098500.0],["2018-12-04",14.2992,14.3721,13.9277,13.9787,780900.0],["2018-12-06",13.9205,14.4813,13.7675,14.4813,1155400.0],["2018-12-07",14.3721,14.3721,13.9787,14.0589,764100.0],["2018-12-10",14.088,14.139,13.6582,13.7311,780000.0],["2018-12-11",13.8039,13.9496,13.7529,13.8185,692700.0],["2018-12-12",13.935,13.9569,13.5781,13.5781,748800.0],["2018-12-13",13.5928,13.8582,13.5928,13.6665,372100.0],["2018-12-14",13.6076,13.8729,13.5928,13.8435,778500.0],["2018-12-17",13.8066,13.8951,12.981,13.0252,548800.0],["2018-12-18",13.1211,13.2832,13.0768,13.1432,385700.0],["2018-12-19",13.1653,13.1653,12.7156,12.7746,449900.0],["2018-12-20",12.7893,12.8115,12.4318,12.5461,632400.0],["2018-12-21",12.5313,12.8041,12.3323,12.3471,1609500.0],["2018-12-24",12.3397,12.4134,12.0375,12.0891,382600.0],["2018-12-26",12.0964,12.4355,11.9896,12.4134,617700.0],["2018-12-27",12.2365,12.3544,11.89,12.3397,523300.0],["2018-12-28",12.4355,12.5608,12.207,12.2586,478900.0],["2018-12-31",12.3397,12.3397,11.9674,12.2512,615100.0],["2019-01-02",12.1038,12.3176,11.9416,12.2291,703700.0],["2019-01-03",12.2291,12.5977,12.2217,12.5092,1020100.0],["2019-01-04",12.6272,13.0105,12.5535,12.922,1539600.0],["2019-01-07",12.8704,13.3901,12.8704,13.2611,1187300.0],["2019-01-08",13.3717,13.8066,13.2685,13.7624,1183800.0],["2019-01-09",13.7919,13.8508,13.6002,13.8213,853300.0],["2019-01-10",13.6813,14.0867,13.6813,13.9319,883500.0],["2019-01-11",13.9245,14.0056,13.8287,13.9983,627900.0],["2019-01-14",13.9024,14.0277,13.8729,13.9319,933400.0],["2019-01-15",13.9393,14.0941,13.9061,14.0498,788900.0],["2019-01-16",14.0425,14.2341,14.0277,14.1531,1144700.0],["2019-01-17",14.0867,14.4184,14.0351,14.2784,918300.0],["2019-01-18",14.2931,14.4626,14.2489,14.4626,1117500.0],["2019-01-22",14.4405,14.4848,14.3078,14.47,1287500.0],["2019-01-23",14.4405,14.5806,14.3595,14.5069,731700.0],["2019-01-24",14.4848,14.6617,14.4848,14.5953,424400.0],["2019-01-25",14.6175,14.8386,14.6175,14.8091,489900.0],["2019-01-28",14.7133,14.9786,14.6912,14.9123,738500.0],["2019-01-29",14.9418,15.0376,14.8533,15.0155,612100.0],["2019-01-30",15.0008,15.2661,14.9565,15.1113,921700.0],["2019-01-31",15.0966,15.1482,14.9418,15.0524,872700.0],["2019-02-01",15.0745,15.1777,14.6727,14.9639,803700.0],["2019-02-04",14.9197,15.0745,14.8165,15.0597,412800.0],["2019-02-05",15.0892,15.1187,14.8902,15.104,320900.0],["2019-02-06",15.0745,15.1556,14.927,14.9492,419900.0],["2019-02-07",14.9049,15.3398,14.8312,15.2809,552800.0],["2019-02-08",15.2219,15.3841,15.1408,15.2145,607500.0],["2019-02-11",15.2072,15.362,15.1777,15.2366,733500.0],["2019-02-12",15.2735,15.2956,15.0671,15.0671,842300.0],["2019-02-13",15.1187,15.2219,15.0008,15.1408,1065500.0],["2019-02-14",15.0966,15.1408,14.6211,14.7944,1041400.0],["2019-02-15",14.8607,15.0671,14.7354,14.8607,2490600.0],["2019-02-19",14.5511,14.8754,14.5511,14.7501,955800.0],["2019-02-20",14.7206,14.8017,14.588,14.728,1492100.0],["2019-02-21",14.6543,14.7133,14.3373,14.5216,797800.0],["2019-02-22",14.5437,14.7206,14.4921,14.5953,550300.0],["2019-02-25",14.6027,14.669,14.5142,14.5364,587500.0],["2019-02-26",14.5732,14.6174,14.4921,14.5142,579100.0],["2019-02-27",14.4405,14.5253,14.2636,14.3963,394800.0],["2019-02-28",14.3742,14.5437,14.2857,14.3152,1201900.0],["2019-03-01",14.3005,14.3152,13.7624,13.9393,1741500.0],["2019-03-04",13.9688,14.1604,13.8213,13.9983,982100.0],["2019-03-05",13.9909,14.1383,13.9798,14.1088,815800.0],["2019-03-06",14.1162,14.1457,13.8987,13.9172,414300.0],["2019-03-07",13.9614,14.013,13.7697,13.8066,461800.0],["2019-03-08",13.8066,13.8877,13.7108,13.8066,431400.0],["2019-03-11",13.8508,13.9983,13.7255,13.9909,365900.0],["2019-03-12",13.9909,14.1309,13.9909,14.1015,373600.0],["2019-03-13",14.1162,14.2002,14.013,14.0204,641300.0],["2019-03-14",14.0875,14.0875,13.901,14.0055,340300.0],["2019-03-15",14.0055,14.0427,13.8414,13.8936,970800.0],["2019-03-18",13.8936,14.0054,13.7258,13.8414,364100.0],["2019-03-19",13.8638,13.8899,13.681,13.7519,470400.0],["2019-03-20",13.7221,13.8861,13.6102,13.7444,265200.0],["2019-03-21",13.6848,14.0554,13.6326,14.0055,584800.0],["2019-03-22",13.9607,14.0875,13.8339,13.8414,482700.0],["2019-03-25",13.8414,13.8735,13.5655,13.6773,1521600.0],["2019-03-26",13.7146,14.0129,13.6922,13.9458,1136800.0],["2019-03-27",13.9458,14.0204,13.7668,13.8339,605600.0],["2019-03-28",13.8936,14.2739,13.8936,14.2441,1348800.0],["2019-03-29",14.3112,14.3112,14.1322,14.1695,964500.0],["2019-04-01",14.3038,14.3336,14.0651,14.2143,1293400.0],["2019-04-02",14.1993,14.52,14.0577,14.4305,1936800.0],["2019-04-03",14.4231,14.4231,14.1993,14.2292,828700.0],["2019-04-04",14.2441,14.3783,14.2292,14.3709,979300.0],["2019-04-05",14.4082,14.6393,14.356,14.5499,2355300.0],["2019-04-08",14.4902,14.5797,14.341,14.4231,403500.0],["2019-04-09",14.4156,14.4156,14.2068,14.2366,538900.0],["2019-04-10",14.2739,14.4827,14.2366,14.438,686400.0],["2019-04-11",14.4529,14.4753,14.259,14.341,414600.0],["2019-04-12",14.341,14.341,14.2441,14.2888,596400.0],["2019-04-15",14.3187,14.341,14.1099,14.1248,484000.0],["2019-04-16",14.1024,14.1024,13.7892,13.8861,871800.0],["2019-04-17",13.9234,14.0204,13.737,13.8936,1063200.0],["2019-04-18",13.8787,14.0241,13.8488,13.9607,445700.0],["2019-04-22",13.8936,13.8936,13.4983,13.6475,638400.0],["2019-04-23",13.6773,13.9458,13.6102,13.8488,1013100.0],["2019-04-24",13.901,14.1993,13.901,14.0278,518600.0],["2019-04-25",13.9607,14.0353,13.8339,13.9234,598700.0],["2019-04-26",13.9532,14.0204,13.9309,13.9458,439100.0],["2019-04-29",13.9234,14.0726,13.8712,13.8712,492900.0],["2019-04-30",13.9085,13.9458,13.7444,13.8488,1247300.0],["2019-05-01",13.901,14.039,13.8488,13.8861,1085500.0],["2019-05-02",13.9458,14.0166,13.3566,13.4983,1644500.0],["2019-05-03",13.558,13.7071,13.4461,13.6549,1122500.0],["2019-05-06",13.5655,13.8638,13.558,13.737,646900.0],["2019-05-07",13.6699,13.6922,13.2895,13.4387,733700.0],["2019-05-08",13.4536,13.64,13.3641,13.3716,504500.0],["2019-05-09",13.3343,13.4185,13.1777,13.2746,601700.0],["2019-05-10",13.1926,13.379,13.1031,13.3716,861600.0],["2019-05-13",13.2373,13.4312,13.2,13.4163,583800.0],["2019-05-14",13.4312,13.5804,13.3566,13.5804,1476500.0],["2019-05-15",13.5058,13.7556,13.5058,13.7221,598700.0],["2019-05-16",13.7295,13.8712,13.558,13.6027,448400.0],["2019-05-17",13.5282,13.6027,13.4312,13.476,765700.0],["2019-05-20",13.379,13.4685,13.3119,13.4088,610800.0],["2019-05-21",13.4461,13.6624,13.4461,13.4909,359600.0],["2019-05-22",13.4536,13.4983,13.379,13.4834,579400.0],["2019-05-23",13.4014,13.5282,13.297,13.4909,390100.0],["2019-05-24",13.558,13.64,13.4163,13.4536,335400.0],["2019-05-28",13.4909,13.5729,13.3716,13.4014,988900.0],["2019-05-29",13.3343,13.3492,13.1031,13.2671,1777300.0],["2019-05-30",13.2746,13.3566,13.0285,13.0583,957700.0],["2019-05-31",12.9688,12.9838,12.8048,12.8644,553900.0],["2019-06-03",12.8943,13.1627,12.8644,13.1404,805400.0],["2019-06-04",13.1926,13.3268,13.1068,13.3268,798600.0],["2019-06-05",13.3343,13.3939,13.1329,13.2597,597200.0],["2019-06-06",13.2448,13.3044,13.0807,13.2746,445400.0],["2019-06-07",13.3417,13.379,13.2336,13.3044,461200.0],["2019-06-10",13.3119,13.3566,13.1926,13.2,332100.0],["2019-06-11",13.2597,13.3044,12.9838,13.1777,527300.0],["2019-06-12",13.1851,13.3268,13.0807,13.1031,543300.0],["2019-06-13",13.171,13.2843,13.1182,13.2692,447400.0],["2019-06-14",13.2617,13.3402,13.1559,13.1635,416600.0],["2019-06-17",13.1786,13.4882,13.1559,13.4278,1312500.0],["2019-06-18",13.5184,13.677,13.4505,13.4958,555500.0],["2019-06-19",13.4354,13.5713,13.3825,13.5638,924600.0],["2019-06-20",13.5789,13.6544,13.526,13.594,629000.0],["2019-06-21",13.5033,13.5638,13.3447,13.5411,1326200.0],["2019-06-24",13.5562,13.5562,13.3145,13.3523,912300.0],["2019-06-25",13.375,13.4127,13.0502,13.0578,532200.0],["2019-06-26",13.0653,13.088,12.7406,12.8463,907200.0],["2019-06-27",12.8916,13.0804,12.8841,13.0804,557400.0],["2019-06-28",13.1106,13.2466,13.0276,13.088,2341000.0],["2019-07-01",13.1559,13.2164,12.8463,12.9445,474100.0],["2019-07-02",13.0049,13.0955,12.9407,13.0276,475700.0],["2019-07-03",13.0729,13.2013,13.0729,13.1408,303400.0],["2019-07-05",13.0578,13.1559,12.8614,13.1257,372700.0],["2019-07-08",13.1031,13.1635,13.0238,13.1257,484000.0],["2019-07-09",13.088,13.1484,13.0049,13.0729,638300.0],["2019-07-10",13.1333,13.2239,13.0351,13.1635,371000.0],["2019-07-11",13.1408,13.2164,12.9596,13.0125,360700.0],["2019-07-12",12.9973,13.1106,12.8765,12.9973,371400.0],["2019-07-15",13.0049,13.0276,12.8387,12.869,369300.0],["2019-07-16",12.8085,12.8841,12.5971,12.8614,1287400.0],["2019-07-17",12.8841,12.8992,12.7179,12.7859,510600.0],["2019-07-18",12.7783,12.8463,12.6197,12.8085,535000.0],["2019-07-19",12.7632,12.8463,12.4536,12.4611,781600.0],["2019-07-22",12.4762,12.5216,12.3781,12.4762,565900.0],["2019-07-23",12.5216,12.7934,12.4762,12.7632,560700.0],["2019-07-24",12.7557,12.9218,12.7481,12.8992,402100.0],["2019-07-25",12.9445,12.9445,12.6348,12.6424,447900.0],["2019-07-26",12.6726,12.7557,12.5971,12.6424,882500.0],["2019-07-29",12.6953,12.835,12.6499,12.733,1165100.0],["2019-07-30",12.7028,12.8085,12.6084,12.7255,1160900.0],["2019-07-31",12.7255,12.8539,12.616,12.6348,2796500.0],["2019-08-01",12.6877,13.1106,12.5367,12.6877,1427500.0],["2019-08-02",12.6499,12.8161,12.5442,12.6122,1194900.0],["2019-08-05",12.5442,12.6197,12.0533,12.2648,1248000.0],["2019-08-06",12.2723,12.4913,12.2497,12.4913,659800.0],["2019-08-07",12.4385,12.5442,12.2195,12.5064,1067300.0],["2019-08-08",12.5669,12.8539,12.4762,12.8463,814500.0],["2019-08-09",12.8236,12.8765,12.5329,12.6348,830100.0],["2019-08-12",12.5971,12.6915,12.514,12.6575,438000.0],["2019-08-13",12.7255,12.9067,12.582,12.7104,522900.0],["2019-08-14",12.6046,12.7557,12.5442,12.665,1086800.0],["2019-08-15",12.7557,12.9294,12.6877,12.801,892800.0],["2019-08-16",12.8539,12.9785,12.8085,12.9596,1023500.0],["2019-08-19",13.0578,13.122,12.9747,13.1106,835300.0],["2019-08-20",13.1484,13.171,12.9671,13.0427,1383300.0],["2019-08-21",13.1031,13.1333,12.952,13.0276,1017300.0],["2019-08-22",13.0578,13.2617,13.0427,13.2088,931100.0],["2019-08-23",13.1635,13.2315,12.9558,13.02,1309200.0],["2019-08-26",13.1257,13.1333,12.9407,13.088,866100.0],["2019-08-27",13.2088,13.239,13.0653,13.088,1323000.0],["2019-08-28",13.0955,13.1408,13.0049,13.0502,427800.0],["2019-08-29",13.1257,13.2239,13.1257,13.1559,305700.0],["2019-08-30",13.1635,13.2466,13.0955,13.2239,534500.0],["2019-09-03",13.1786,13.3296,13.1182,13.3145,653100.0],["2019-09-04",13.3976,13.6015,13.375,13.6015,698300.0],["2019-09-05",13.6317,13.9942,13.5487,13.9716,1746400.0],["2019-09-06",14.0396,14.2888,13.9489,14.2888,845800.0],["2019-09-09",14.2737,14.7495,14.2132,14.7344,1219000.0],["2019-09-10",14.7192,15.1724,14.7192,15.1648,1242500.0],["2019-09-11",15.2403,15.4367,15.0289,15.2706,1631300.0],["2019-09-12",15.3698,15.4004,15.1179,15.2324,1044500.0],["2019-09-13",15.2553,15.3698,15.0186,15.1408,1047800.0],["2019-09-16",15.0797,15.0797,14.9041,14.9575,1226700.0],["2019-09-17",14.927,14.9728,14.6063,14.8048,1379400.0],["2019-09-18",14.8353,14.8353,14.6216,14.7743,721700.0],["2019-09-19",14.8353,14.9575,14.7972,14.8277,483500.0],["2019-09-20",14.843,15.011,14.8048,14.8353,2907500.0],["2019-09-23",14.843,14.9499,14.7819,14.8353,710800.0],["2019-09-24",14.843,14.9422,14.6674,14.6826,1185900.0],["2019-09-25",14.675,14.8735,14.675,14.8659,1180900.0],["2019-09-26",14.8735,15.0797,14.8735,15.0797,783600.0],["2019-09-27",15.1484,15.2247,14.9881,15.0949,539200.0],["2019-09-30",15.1102,15.2629,15.0949,15.1102,740400.0],["2019-10-01",15.1331,15.2133,14.8888,15.0033,546900.0],["2019-10-02",14.9499,15.0873,14.9041,15.0873,509300.0],["2019-10-03",15.0491,15.1713,14.8659,14.9346,721600.0],["2019-10-04",14.9346,15.0644,14.8735,15.0644,479000.0],["2019-10-07",15.0568,15.0873,14.9499,14.9575,576200.0],["2019-10-08",14.9117,14.9804,14.8201,14.843,491900.0],["2019-10-09",14.8964,14.9575,14.7666,14.8277,536300.0],["2019-10-10",14.8735,14.9041,14.7895,14.8583,572500.0],["2019-10-11",14.9575,15.1942,14.8659,15.1026,942700.0],["2019-10-14",15.1331,15.1331,14.8888,15.072,480300.0],["2019-10-15",15.0568,15.2629,15.0033,15.2324,761400.0],["2019-10-16",15.1789,15.3927,15.1637,15.3775,782700.0],["2019-10-17",15.3545,15.5378,15.3377,15.4614,818600.0],["2019-10-18",15.4156,15.6676,15.324,15.6141,664000.0],["2019-10-21",15.6523,15.9196,15.6065,15.8814,828800.0],["2019-10-22",15.8661,16.141,15.7668,16.1333,737600.0],["2019-10-23",16.1715,16.1792,15.9043,16.141,1162900.0],["2019-10-24",16.1563,16.225,16.0226,16.1639,1301100.0],["2019-10-25",16.1257,16.2097,16.0265,16.1486,1081600.0],["2019-10-28",16.1715,16.2021,16.0417,16.1563,1709600.0],["2019-10-29",16.1181,16.2364,15.408,16.1639,1488200.0],["2019-10-30",16.1333,16.2784,16.1028,16.2631,1184500.0],["2019-10-31",16.2937,16.5991,15.8623,16.1181,1718100.0],["2019-11-01",16.1639,16.454,16.1219,16.4388,776600.0],["2019-11-04",16.4388,16.5915,16.4082,16.5533,920800.0],["2019-11-05",16.5686,16.5838,16.286,16.3624,975900.0],["2019-11-06",16.3853,16.5762,16.2479,16.2555,1122400.0],["2019-11-07",16.2861,16.3166,15.9501,15.9654,969200.0],["2019-11-08",15.9501,16.0417,15.7821,15.7974,1830100.0],["2019-11-11",15.8279,15.973,15.8279,15.889,1083300.0],["2019-11-12",15.8585,16.0035,15.66,15.7134,654100.0],["2019-11-13",15.6676,15.7821,15.5912,15.7439,528800.0],["2019-11-14",15.7516,15.9501,15.7516,15.9196,828500.0],["2019-11-15",15.9272,15.9577,15.8127,15.8585,1260900.0],["2019-11-18",15.889,15.9501,15.8508,15.8737,820200.0],["2019-11-19",15.9425,16.0417,15.8737,15.9196,569500.0],["2019-11-20",15.9043,15.9043,15.6752,15.7821,631000.0],["2019-11-21",15.7669,15.7669,15.6065,15.6676,509800.0],["2019-11-22",15.7592,15.7592,15.4156,15.4996,772600.0],["2019-11-25",15.5378,15.805,15.5149,15.6523,604300.0],["2019-11-26",15.6294,15.8127,15.6141,15.6523,856100.0],["2019-11-27",15.6447,15.9501,15.6065,15.9501,854400.0],["2019-11-29",15.8967,16.0265,15.8127,15.8279,384400.0],["2019-12-02",15.8814,15.9119,15.492,15.5302,697700.0],["2019-12-03",15.4691,15.6141,15.3927,15.5225,804200.0],["2019-12-04",15.5073,15.7363,15.5073,15.5302,688500.0],["2019-12-05",15.5149,15.576,15.408,15.4691,474100.0],["2019-12-06",15.5225,15.6829,15.4538,15.5302,901000.0],["2019-12-09",15.5073,15.6752,15.4156,15.6447,1152300.0],["2019-12-10",15.6752,15.7325,15.5836,15.5912,1265600.0],["2019-12-11",15.6218,15.6218,15.0835,15.1026,819700.0],["2019-12-12",15.1026,15.1866,14.7666,14.7743,1182200.0],["2019-12-13",14.7974,14.8747,14.5271,14.6507,1404400.0],["2019-12-16",14.6816,14.7511,14.4962,14.7202,720200.0],["2019-12-17",14.5117,14.5966,14.3495,14.4113,1257300.0],["2019-12-18",14.4422,14.8129,14.3727,14.7743,844500.0],["2019-12-19",14.7897,14.8515,14.643,14.697,838700.0],["2019-12-20",14.7357,14.7974,14.5966,14.6275,2100400.0],["2019-12-23",14.643,14.6816,14.4267,14.504,679400.0],["2019-12-24",14.5348,14.5735,14.4267,14.5426,264800.0],["2019-12-26",14.558,14.6198,14.4499,14.5889,681400.0],["2019-12-27",14.6353,14.7048,14.5735,14.7048,771200.0],["2019-12-30",14.6661,14.8129,14.6198,14.7357,897800.0],["2019-12-31",14.7357,14.8901,14.6816,14.8129,1996800.0],["2020-01-02",14.9287,14.9364,14.2336,14.3418,1157700.0],["2020-01-03",14.2337,14.5349,14.2105,14.4653,589000.0],["2020-01-06",14.4576,14.8476,14.419,14.7974,736500.0],["2020-01-07",14.7125,14.8052,14.4422,14.4885,658800.0],["2020-01-08",14.504,14.6005,14.446,14.5503,483300.0],["2020-01-09",14.5426,14.6353,14.3572,14.3881,671500.0],["2020-01-10",14.4267,14.558,14.3263,14.558,713100.0],["2020-01-13",14.5426,14.7395,14.5349,14.6507,658100.0],["2020-01-14",14.6739,14.7511,14.5503,14.7279,554900.0],["2020-01-15",14.7434,14.8978,14.7279,14.8052,667500.0],["2020-01-16",14.8669,15.0677,14.8438,14.9365,533300.0],["2020-01-17",14.9905,15.0677,14.921,15.0137,601600.0],["2020-01-21",15.0446,15.2879,14.9673,15.2377,749000.0],["2020-01-22",15.3072,15.3303,15.0407,15.0755,529400.0],["2020-01-23",15.0755,15.3998,14.9905,15.3072,717100.0],["2020-01-24",15.3226,15.3226,15.0291,15.1064,581700.0],["2020-01-27",15.0137,15.0755,14.8669,14.8824,475800.0],["2020-01-28",14.9056,15.0484,14.8862,14.9905,382300.0],["2020-01-29",14.9442,14.9673,14.8438,14.8901,527400.0],["2020-01-30",14.8438,14.8592,14.3649,14.3958,840100.0],["2020-01-31",14.3649,14.3958,14.1332,14.2028,722600.0],["2020-02-03",14.2414,14.5117,14.2414,14.3418,750200.0],["2020-02-04",14.4345,14.6584,14.3418,14.5503,699800.0],["2020-02-05",14.6044,14.7279,14.5426,14.6507,619300.0],["2020-02-06",14.7511,14.8361,14.5966,14.6893,1188900.0],["2020-02-07",14.7434,14.7434,14.4499,14.4962,492700.0],["2020-02-10",14.5966,14.6739,14.5271,14.6507,577000.0],["2020-02-11",14.7048,14.8129,14.3842,14.4731,742000.0],["2020-02-12",14.6121,14.6198,14.3727,14.4499,860600.0],["2020-02-13",14.6584,14.6739,14.1332,14.2028,1304700.0],["2020-02-14",14.2337,14.4267,14.1873,14.3263,842500.0],["2020-02-18",14.3572,14.6198,14.3186,14.4808,1326300.0],["2020-02-19",14.4653,14.558,14.0946,14.1024,760800.0],["2020-02-20",14.1024,14.3881,14.1024,14.3186,818200.0],["2020-02-21",14.3263,14.4499,14.28,14.3109,970800.0],["2020-02-24",14.1024,14.3186,13.9865,14.2568,1086200.0],["2020-02-25",14.2645,14.2645,13.693,13.8398,1457700.0],["2020-02-26",13.9247,13.9247,13.5386,13.5463,851200.0],["2020-02-27",13.1601,13.5386,13.0057,13.0597,1249600.0],["2020-02-28",12.7894,12.7972,12.1716,12.5114,1862900.0],["2020-03-02",12.5732,12.9671,12.3415,12.9593,978200.0],["2020-03-03",12.913,13.1679,12.6736,12.8744,1400500.0],["2020-03-04",13.0366,13.3455,13.0288,13.3223,626700.0],["2020-03-05",13.2142,13.4459,13.0211,13.4382,1218700.0],["2020-03-06",13.0984,13.1988,12.7508,13.1215,1583600.0],["2020-03-09",12.7354,12.9207,11.824,11.9631,1643600.0],["2020-03-10",12.272,12.7122,12.1175,12.635,2048400.0],["2020-03-11",12.326,12.326,11.3143,11.546,1783600.0],["2020-03-12",10.9668,11.2139,10.1868,10.2563,1392000.0],["2020-03-13",10.806,11.1515,10.5782,10.9552,2835100.0],["2020-03-16",10.0128,10.0128,8.8427,9.0547,2515100.0],["2020-03-17",9.1882,9.4474,8.6464,9.3688,1847700.0],["2020-03-18",8.8113,8.8977,6.5417,6.6045,1566900.0],["2020-03-19",6.581,7.3467,6.0862,6.7537,2547100.0],["2020-03-20",6.7694,7.2328,6.2825,6.3925,3487500.0],["2020-03-23",6.5024,6.5024,5.4815,5.7171,1497500.0],["2020-03-24",6.0155,6.9069,5.9998,6.6595,2276600.0],["2020-03-25",6.6595,7.7354,6.5967,7.2563,2623400.0],["2020-03-26",7.3349,8.0652,7.0836,7.6569,2024300.0],["2020-03-27",7.2878,7.3859,6.8794,6.9344,2017300.0],["2020-03-30",7.005,7.0207,6.471,6.8087,2831800.0],["2020-03-31",6.7145,7.1778,6.6752,6.9187,5099300.0],["2020-04-01",6.5103,6.7184,5.9606,6.5417,1678300.0],["2020-04-02",6.4475,6.7223,5.9684,6.0862,1742300.0],["2020-04-03",6.0077,6.2276,5.8506,5.9998,2258900.0],["2020-04-06",6.3061,6.7616,6.2119,6.3061,1065700.0],["2020-04-07",6.3297,7.0207,6.3297,6.8009,2903200.0],["2020-04-08",7.1228,7.3506,6.7616,7.115,1667800.0],["2020-04-09",7.382,7.9396,7.1778,7.5548,1791300.0],["2020-04-13",7.5233,7.5901,7.1857,7.4841,1224100.0],["2020-04-14",7.5783,7.8453,7.272,7.3427,945600.0],["2020-04-15",6.9736,7.2799,6.7341,7.0286,1035800.0],["2020-04-16",6.9893,7.1071,6.4592,6.5574,1184300.0],["2020-04-17",6.8872,7.1543,6.6988,6.7852,1050100.0],["2020-04-20",6.5417,6.9187,6.4553,6.581,1668100.0],["2020-04-21",6.314,6.6359,6.2747,6.5888,1310300.0],["2020-04-22",6.7066,6.9972,6.5888,6.9736,2081800.0],["2020-04-23",6.9972,7.2171,6.8872,7.1543,1361100.0],["2020-04-24",7.17,7.2524,6.9972,7.1071,1255400.0],["2020-04-27",7.0207,7.5037,6.848,7.4605,1392500.0],["2020-04-28",7.8061,8.6621,7.8061,8.6228,2334400.0],["2020-04-29",9.039,9.3531,8.9291,9.2589,1781200.0],["2020-04-30",9.2039,9.5024,8.5396,9.0312,1765000.0],["2020-05-01",8.717,8.9212,8.0888,8.2694,1324000.0],["2020-05-04",7.861,8.1595,7.6883,8.1595,1004800.0],["2020-05-05",8.4029,8.4697,7.9003,7.9317,1108700.0],["2020-05-06",7.9082,8.0574,7.1935,7.2249,1036600.0],["2020-05-07",7.382,7.6097,7.3341,7.4527,1106100.0],["2020-05-08",7.6097,7.9553,7.4527,7.8139,1174500.0],["2020-05-11",7.6411,7.649,7.2642,7.437,1711900.0],["2020-05-12",7.5391,7.5391,6.8244,6.8323,1399700.0],["2020-05-13",6.6831,6.7263,6.2433,6.3061,1571700.0],["2020-05-14",6.1176,6.6831,5.8506,6.6124,1187000.0],["2020-05-15",6.5339,6.5967,6.204,6.5653,3434600.0],["2020-05-18",6.9108,7.437,6.9108,7.3427,2494500.0],["2020-05-19",7.2956,7.5469,7.1778,7.4291,1240300.0],["2020-05-20",7.5469,7.6176,7.2406,7.3506,731300.0],["2020-05-21",7.3506,7.649,7.327,7.437,607500.0],["2020-05-22",7.4919,7.4919,7.2092,7.3584,463400.0],["2020-05-26",7.8139,8.1909,7.8061,7.9474,799400.0],["2020-05-27",8.2851,8.4108,7.9396,8.128,853500.0],["2020-05-28",8.3008,8.3165,7.8218,7.9396,597100.0],["2020-05-29",7.7747,7.8846,7.5626,7.6569,997500.0],["2020-06-01",7.7118,8.2458,7.6922,8.0495,674200.0],["2020-06-02",8.2301,8.5207,8.1123,8.3322,863700.0],["2020-06-03",8.5992,9.2157,8.45,9.1018,731700.0],["2020-06-04",9.0547,9.4238,8.8584,9.3374,887900.0],["2020-06-05",9.9657,10.5468,9.9657,10.1542,1080300.0],["2020-06-08",10.4683,10.6725,10.3073,10.4055,1515700.0],["2020-06-09",10.0285,10.0835,9.6673,9.8793,892300.0],["2020-06-10",9.7694,9.7694,9.1804,9.2825,1312600.0],["2020-06-11",8.6149,8.8623,8.2223,8.3165,755600.0],["2020-06-12",8.7799,8.9212,8.3794,8.7406,1296600.0],["2020-06-15",8.238,8.8741,8.1516,8.7642,1288400.0],["2020-06-16",9.2903,9.4317,8.8427,9.1097,1242000.0],["2020-06-17",9.094,9.1175,8.5207,8.5521,1400200.0],["2020-06-18",8.3401,8.5914,8.2773,8.5364,953700.0],["2020-06-19",8.6856,8.6856,8.1359,8.3479,4200300.0],["2020-06-22",8.293,8.505,8.026,8.4971,841000.0],["2020-06-23",9.1097,9.2353,8.5678,8.8191,1369100.0],["2020-06-24",8.6464,8.6778,8.2066,8.56,868300.0],["2020-06-25",8.4186,8.8034,8.4186,8.8034,1487700.0],["2020-06-26",8.6542,8.8191,8.4657,8.7799,1475700.0],["2020-06-29",8.9448,9.2511,8.7956,9.2432,1641700.0],["2020-06-30",9.2196,9.5848,9.0626,9.3217,2328500.0],["2020-07-01",9.3688,9.5259,9.1097,9.2511,737100.0],["2020-07-02",9.5652,9.6673,8.9919,9.0233,459800.0],["2020-07-06",9.2353,9.416,9.0312,9.1647,1011400.0],["2020-07-07",8.984,8.984,8.6385,8.6699,997200.0],["2020-07-08",8.6306,8.7956,8.3558,8.6464,777900.0],["2020-07-09",8.5992,8.6935,8.3715,8.5129,1257200.0],["2020-07-10",8.5207,8.7484,8.5207,8.6856,924500.0],["2020-07-13",8.8113,8.8191,8.3951,8.4108,1059500.0],["2020-07-14",8.3715,8.5129,8.2066,8.3008,580700.0],["2020-07-15",8.6149,8.7327,8.4657,8.5757,845700.0],["2020-07-16",8.4579,8.5678,8.3636,8.4579,842200.0],["2020-07-17",8.4893,8.6149,8.3322,8.4265,878800.0],["2020-07-20",8.3636,8.4186,8.0181,8.183,597400.0],["2020-07-21",8.293,8.5286,8.293,8.4108,1376300.0],["2020-07-22",8.2851,8.5286,8.2458,8.5129,830700.0],["2020-07-23",8.3872,8.505,8.0338,8.2144,713800.0],["2020-07-24",8.183,8.3087,7.9239,7.9396,715900.0],["2020-07-27",7.8925,7.971,7.6961,7.9553,609200.0],["2020-07-28",7.8924,8.3401,7.8375,8.293,704900.0],["2020-07-29",8.3479,8.4814,8.1359,8.4343,423400.0],["2020-07-30",8.1752,8.4265,8.0731,8.4029,457000.0],["2020-07-31",8.3322,8.3322,7.861,8.2301,671800.0],["2020-08-03",8.2144,8.2144,7.8924,8.0652,630900.0],["2020-08-04",8.0495,8.3794,8.0338,8.3322,537500.0],["2020-08-05",8.4893,8.5286,8.0181,8.0574,892400.0],["2020-08-06",8.0652,8.3008,7.8767,8.1202,1166900.0],["2020-08-07",8.0181,8.4343,7.7589,8.4265,1130300.0],["2020-08-10",8.5129,8.882,8.4971,8.6542,808800.0],["2020-08-11",8.9134,9.2511,8.882,8.984,1452300.0],["2020-08-12",9.1097,9.1097,8.6385,8.8584,745400.0],["2020-08-13",8.7484,8.8898,8.4225,8.4814,574800.0],["2020-08-14",8.3636,8.827,8.3636,8.5757,671400.0],["2020-08-17",8.56,8.8034,8.5207,8.7327,592400.0],["2020-08-18",8.7013,8.7013,8.1516,8.3244,544200.0],["2020-08-19",8.2773,8.3558,7.9474,7.9945,571400.0],["2020-08-20",7.916,8.4108,7.916,8.2616,601300.0],["2020-08-21",8.183,8.3087,8.1045,8.2537,668400.0],["2020-08-24",8.3087,8.7092,8.1045,8.7013,757400.0],["2020-08-25",8.7642,8.8427,8.5443,8.7406,894100.0],["2020-08-26",8.6856,8.7759,8.2733,8.3793,461900.0],["2020-08-27",8.4579,8.7484,8.4579,8.56,329800.0],["2020-08-28",8.5992,8.5992,8.3008,8.5757,397100.0],["2020-08-31",8.5443,8.56,8.2498,8.293,986400.0],["2020-09-01",8.2066,8.5207,8.0966,8.4736,921900.0],["2020-09-02",8.4343,8.7877,8.4029,8.7327,705700.0],["2020-09-03",8.7877,9.1725,8.7877,8.9134,682900.0],["2020-09-04",9.0704,9.2511,8.8427,9.094,738500.0],["2020-09-08",9.0312,9.0901,8.827,8.8427,1125300.0],["2020-09-09",8.9055,8.9526,8.4893,8.5835,777300.0],["2020-09-10",8.56,8.882,8.2301,8.2694,952600.0],["2020-09-11",8.2694,8.3401,7.861,7.9003,904200.0],["2020-09-14",7.9631,8.3322,7.9553,8.238,790800.0],["2020-09-15",8.2616,8.611,8.2616,8.505,595300.0],["2020-09-16",8.5364,8.8427,8.45,8.7092,1021400.0],["2020-09-17",8.6307,8.7642,8.3715,8.4736,1048900.0],["2020-09-18",8.5678,8.5678,8.0495,8.0652,2830000.0],["2020-09-21",7.861,7.9003,7.4841,7.5312,1317100.0],["2020-09-22",7.5312,7.7197,7.4527,7.4684,885500.0],["2020-09-23",7.4605,7.6176,7.1385,7.1935,1265700.0],["2020-09-24",7.2171,7.4056,7.06,7.3035,751300.0],["2020-09-25",7.2328,7.5783,7.2249,7.5391,789100.0],["2020-09-28",7.6961,8.0024,7.5862,7.971,991700.0],["2020-09-29",7.971,7.971,7.4919,7.6804,968100.0],["2020-09-30",7.7354,7.916,7.5234,7.6333,925400.0],["2020-10-01",7.6097,8.0102,7.6097,8.0024,1103700.0],["2020-10-02",7.7982,8.293,7.7904,8.2458,689300.0],["2020-10-05",8.3165,8.4029,8.0574,8.2694,725700.0],["2020-10-06",8.3715,8.5364,8.1673,8.2066,631900.0],["2020-10-07",8.2537,8.3793,8.1909,8.2223,780800.0],["2020-10-08",8.3244,8.4265,8.1909,8.3715,475000.0],["2020-10-09",8.4657,8.4657,8.2458,8.3636,530900.0],["2020-10-12",8.3165,8.45,8.1987,8.4108,585300.0],["2020-10-13",8.2851,8.3479,8.026,8.1123,584900.0],["2020-10-14",8.0417,8.2066,7.9003,7.9082,537900.0],["2020-10-15",7.7982,8.1516,7.7982,8.0652,752000.0],["2020-10-16",8.0024,8.0024,7.704,7.7982,472700.0],["2020-10-19",7.8296,7.971,7.6686,7.7275,1232500.0],["2020-10-20",7.8375,7.9788,7.7354,7.7668,424600.0],["2020-10-21",7.7118,7.861,7.5862,7.8296,566600.0],["2020-10-22",7.8296,8.0613,7.7982,8.0338,494400.0],["2020-10-23",8.1359,8.3872,8.1202,8.2458,854600.0],["2020-10-26",8.1595,8.1869,8.0063,8.1359,811300.0],["2020-10-27",8.0888,8.0966,7.6647,7.6647,587000.0],["2020-10-28",7.4448,7.5862,7.1935,7.327,791400.0],["2020-10-29",7.2485,7.5469,7.1621,7.4841,562600.0],["2020-10-30",7.3977,7.5626,7.3035,7.382,489600.0],["2020-11-02",7.5155,7.6411,7.3898,7.6254,501800.0],["2020-11-03",7.8061,8.0731,7.7354,8.0024,443900.0],["2020-11-04",7.9003,7.916,7.6019,7.6569,532100.0],["2020-11-05",7.6647,7.8061,7.5312,7.594,1037400.0],["2020-11-06",7.649,7.7118,7.2171,7.2406,866500.0],["2020-11-09",8.2144,10.0207,8.1987,9.5259,1707300.0],["2020-11-10",9.6202,10.217,9.4238,10.2013,1794700.0],["2020-11-11",10.1856,10.3505,9.5181,9.7379,1265600.0],["2020-11-12",9.5259,9.6751,9.0704,9.2196,630300.0],["2020-11-13",9.3296,9.6673,9.3296,9.6594,888500.0],["2020-11-16",10.2013,10.4369,10.0207,10.3426,771000.0],["2020-11-17",10.217,10.5468,9.9893,10.484,855300.0],["2020-11-18",10.4997,10.7824,10.2798,10.2798,927100.0],["2020-11-19",10.1777,10.4055,10.0207,10.3976,925300.0],["2020-11-20",10.3034,10.5311,10.1777,10.4055,713800.0],["2020-11-23",10.5625,10.9159,10.4604,10.6568,452200.0],["2020-11-24",11.0651,11.5363,10.8845,11.2929,2714000.0],["2020-11-25",11.285,11.3479,11.0102,11.3243,3999200.0],["2020-11-27",11.3164,11.3164,10.696,10.7667,527200.0],["2020-11-30",10.6254,10.7667,10.1542,10.1934,1187200.0],["2020-12-01",10.4212,10.751,10.2955,10.4919,786100.0],["2020-12-02",10.429,10.8531,10.3112,10.6882,682900.0],["2020-12-03",10.7039,10.7746,10.4133,10.4919,1267400.0],["2020-12-04",10.5782,10.7667,10.5468,10.7353,675000.0],["2020-12-07",10.7039,10.7039,10.3819,10.4055,788700.0],["2020-12-08",10.2877,10.5939,10.2798,10.539,985500.0],["2020-12-09",10.6646,11.1044,10.6489,10.9945,2683600.0],["2020-12-10",10.7903,11.2301,10.7903,11.1358,1754600.0],["2020-12-11",10.9552,11.3478,10.9552,11.2693,2300100.0],["2020-12-14",11.4499,11.4892,10.7432,10.806,2305900.0],["2020-12-15",10.9081,11.2065,10.8217,11.2065,1550700.0],["2020-12-16",11.3007,11.3007,10.8138,10.9002,1452200.0],["2020-12-17",10.9709,11.073,10.8138,10.963,1325400.0],["2020-12-18",10.9788,11.0023,10.5233,10.6018,2228700.0],["2020-12-21",10.3191,10.6411,10.2248,10.6018,1244400.0],["2020-12-22",10.6254,10.6646,10.4997,10.5704,862200.0],["2020-12-23",10.6882,10.8452,10.5076,10.6254,655900.0],["2020-12-24",10.6803,10.7039,10.4447,10.6646,241500.0],["2020-12-28",10.7432,10.7903,10.5468,10.5939,631700.0],["2020-12-29",10.6254,10.7196,10.5154,10.6332,999600.0],["2020-12-30",10.6901,10.7795,10.4056,10.4544,706400.0],["2020-12-31",10.3812,10.5682,10.2349,10.5194,468200.0],["2021-01-04",10.5275,10.617,10.1048,10.2511,1018700.0],["2021-01-05",10.4381,10.5194,10.2836,10.4137,795000.0],["2021-01-06",10.5275,11.2023,10.5275,11.0803,1025700.0],["2021-01-07",11.1047,11.2754,10.9503,11.2267,1277700.0],["2021-01-08",11.2348,11.3486,11.0885,11.2429,1218400.0],["2021-01-11",11.1941,11.3405,10.7145,10.8121,645000.0],["2021-01-12",10.8283,11.312,10.7877,11.2429,817500.0],["2021-01-13",11.2104,11.5925,11.1779,11.5925,1123800.0],["2021-01-14",11.6656,12.0477,11.56,12.0315,1496700.0],["2021-01-15",11.8851,12.1493,11.5274,12.0721,1024500.0],["2021-01-19",12.1941,12.1941,11.7469,11.7876,607500.0],["2021-01-20",11.6982,12.2835,11.6738,11.942,520600.0],["2021-01-21",11.8689,11.9746,11.373,11.4055,709800.0],["2021-01-22",11.2348,11.5843,11.1779,11.5681,758000.0],["2021-01-25",11.4705,12.2997,11.4055,12.0071,624800.0],["2021-01-26",12.1128,12.4298,11.9095,11.9664,527600.0],["2021-01-27",11.6738,12.2591,11.6738,11.7876,872200.0],["2021-01-28",11.9664,12.3485,11.7551,11.7632,671200.0],["2021-01-29",11.6738,11.7551,11.0885,11.2104,714300.0],["2021-02-01",11.2754,11.4787,11.0559,11.4055,625600.0],["2021-02-02",11.5274,11.5356,11.2836,11.4624,464400.0],["2021-02-03",11.3892,11.6169,11.2348,11.6087,477700.0],["2021-02-04",11.5843,12.0477,11.5843,11.9177,527800.0],["2021-02-05",12.0884,12.1534,11.9315,12.0315,310300.0],["2021-02-08",12.0965,12.2347,11.942,12.2184,300500.0],["2021-02-09",12.2916,12.3648,12.0559,12.3079,308500.0],["2021-02-10",12.4298,12.8932,12.4298,12.5111,967700.0],["2021-02-11",12.5843,12.9989,12.568,12.755,951600.0],["2021-02-12",12.7225,13.1371,12.7225,13.0639,908500.0],["2021-02-16",13.1127,13.4785,13.007,13.3566,973200.0],["2021-02-17",13.2915,13.4541,13.194,13.3484,806500.0],["2021-02-18",13.7549,13.8281,13.1533,13.2265,821500.0],["2021-02-19",13.2671,13.576,13.1777,13.2915,1274700.0],["2021-02-22",13.259,13.8931,13.1614,13.7386,779500.0],["2021-02-23",13.7955,14.1288,13.7508,13.7955,1106500.0],["2021-02-24",13.9256,14.1288,13.763,14.1045,1117600.0],["2021-02-25",14.0801,14.4134,13.4988,13.5354,1528700.0],["2021-02-26",13.5842,13.7711,13.3403,13.4135,1051600.0],["2021-03-01",13.7386,13.95,13.5679,13.576,800000.0],["2021-03-02",13.576,13.576,13.0842,13.1289,979900.0],["2021-03-03",13.2021,13.7874,13.0476,13.576,1171500.0],["2021-03-04",13.6573,13.8362,13.2427,13.5679,932700.0],["2021-03-05",13.7793,14.0394,13.2834,13.9988,634300.0],["2021-03-08",14.1695,14.7792,13.8809,14.641,887700.0],["2021-03-09",14.7142,14.7142,14.0638,14.1207,936000.0],["2021-03-10",14.1126,14.7223,14.0557,14.6329,618400.0],["2021-03-11",14.5597,14.7304,14.267,14.3239,1310300.0],["2021-03-12",14.4633,14.7995,14.3403,14.7995,1042500.0],["2021-03-15",14.7585,14.9143,14.4797,14.7011,1098300.0],["2021-03-16",14.6355,14.6683,14.1108,14.2501,419200.0],["2021-03-17",14.2256,14.7052,14.1518,14.5207,742900.0],["2021-03-18",14.4715,14.7995,14.3895,14.4879,888000.0],["2021-03-19",14.5453,14.5535,13.996,14.0452,1773700.0],["2021-03-22",14.037,14.037,13.5696,13.7664,667700.0],["2021-03-23",13.6516,13.873,13.3236,13.4384,508200.0],["2021-03-24",13.6188,14.2174,13.586,13.586,814000.0],["2021-03-25",13.422,13.8402,13.2663,13.7418,1853100.0],["2021-03-26",13.9632,14.2747,13.8976,14.2174,1093600.0],["2021-03-29",14.078,14.201,13.627,13.6844,810500.0],["2021-03-30",13.709,13.955,13.6844,13.8648,678700.0],["2021-03-31",13.8402,13.8771,13.545,13.545,923300.0],["2021-04-01",13.6844,13.955,13.5942,13.955,750700.0],["2021-04-05",14.0944,14.2338,13.668,13.8402,879000.0],["2021-04-06",13.8238,14.0985,13.7746,14.0124,597400.0],["2021-04-07",13.9796,14.1682,13.7746,14.0698,707900.0],["2021-04-08",13.9386,14.2748,13.9181,14.1846,555200.0],["2021-04-09",14.2911,14.3239,14.1354,14.2092,666300.0],["2021-04-12",14.2256,14.2707,13.996,14.2338,561500.0],["2021-04-13",14.2338,14.4305,14.0534,14.3977,604300.0],["2021-04-14",14.3895,14.5699,14.2502,14.2829,342800.0],["2021-04-15",14.4469,14.8487,14.2829,14.8405,868000.0],["2021-04-16",14.8405,14.8405,14.5945,14.6601,641700.0],["2021-04-19",14.6109,14.7421,14.5043,14.7175,634400.0],["2021-04-20",14.6765,14.8405,14.4633,14.6437,712100.0],["2021-04-21",14.6355,14.8897,14.5535,14.8241,805500.0],["2021-04-22",14.8733,15.0783,14.6929,14.7257,521100.0],["2021-04-23",14.7749,15.0168,14.7175,15.0045,661900.0],["2021-04-26",15.1357,15.3324,15.1275,15.2422,674800.0],["2021-04-27",15.2341,15.5128,15.1931,15.398,496700.0],["2021-04-28",15.4472,15.5292,15.2857,15.3242,551300.0],["2021-04-29",15.4718,15.6276,15.316,15.5784,575100.0],["2021-04-30",15.4226,15.5948,15.357,15.4554,1030700.0],["2021-05-03",15.5702,15.7629,15.316,15.3816,944300.0],["2021-05-04",15.5538,15.89,15.3734,15.5374,1002500.0],["2021-05-05",15.5784,15.5784,15.1193,15.2094,426800.0],["2021-05-06",15.2505,15.521,15.1439,15.521,385100.0],["2021-05-07",15.4062,15.8244,15.3242,15.8162,873400.0],["2021-05-10",15.9228,15.9884,15.5948,15.603,594900.0],["2021-05-11",15.3488,15.6686,15.1685,15.5784,986400.0],["2021-05-12",15.5702,15.6112,14.8241,14.9307,890500.0],["2021-05-13",14.9389,15.3652,14.9389,15.3078,723200.0],["2021-05-14",15.3816,15.5538,15.2996,15.521,456300.0],["2021-05-17",15.4308,15.6112,15.275,15.5866,429900.0],["2021-05-18",15.6932,15.726,15.48,15.4882,734900.0],["2021-05-19",15.3406,15.5128,14.9717,15.5046,408100.0],["2021-05-20",15.4472,15.5866,15.2177,15.5456,591400.0],["2021-05-21",15.6276,15.6604,15.4718,15.5538,766900.0],["2021-05-24",15.4964,15.6686,15.48,15.5456,612700.0],["2021-05-25",15.6276,15.89,15.4554,15.4882,418400.0],["2021-05-26",15.4636,15.8572,15.4308,15.7916,437000.0],["2021-05-27",15.9474,16.0376,15.8326,15.8572,521900.0],["2021-05-28",15.972,15.972,15.8244,15.8654,508200.0],["2021-06-01",15.9802,16.2589,15.8244,16.2589,537800.0],["2021-06-02",16.3491,16.4639,16.1114,16.4639,492100.0],["2021-06-03",16.4311,16.4311,16.1647,16.2262,432700.0],["2021-06-04",16.259,16.2631,15.9474,16.054,299700.0],["2021-06-07",16.0622,16.4065,16.0622,16.3327,235300.0],["2021-06-08",16.2671,16.6033,16.1442,16.4639,364400.0],["2021-06-09",16.5295,16.6566,16.4311,16.5623,380900.0],["2021-06-10",16.5869,16.6648,16.3655,16.4803,413700.0],["2021-06-11",16.6197,16.6443,16.4147,16.6197,314000.0],["2021-06-14",16.6115,16.7106,16.3554,16.5867,422200.0],["2021-06-15",16.5371,16.7106,16.3967,16.5619,537100.0],["2021-06-16",16.5123,16.6445,16.3967,16.5206,719300.0],["2021-06-17",16.5206,16.5619,15.9713,16.248,974000.0],["2021-06-18",16.0002,16.0828,15.6863,15.8432,1758400.0],["2021-06-21",16.0167,16.3554,15.7937,16.2728,867800.0],["2021-06-22",16.215,16.2397,15.9506,16.1076,755300.0],["2021-06-23",16.1076,16.1943,16.058,16.1076,826000.0],["2021-06-24",16.2067,16.2067,15.8598,16.0498,514000.0],["2021-06-25",16.025,16.1654,15.9424,16.1158,1650400.0],["2021-06-28",16.0828,16.1241,15.5459,15.8185,607500.0],["2021-06-29",15.8763,16.0498,15.7441,15.7524,725400.0],["2021-06-30",15.6698,15.9837,15.6698,15.7772,1115500.0],["2021-07-01",15.8763,16.1695,15.7276,15.9919,788000.0],["2021-07-02",15.9919,16.0911,15.7648,15.8928,451600.0],["2021-07-06",15.8928,15.8928,15.4054,15.678,443900.0],["2021-07-07",15.4963,15.645,15.3394,15.5046,465000.0],["2021-07-08",15.3105,15.4881,15.1081,15.2155,732600.0],["2021-07-09",15.4385,15.678,15.3724,15.645,1062700.0],["2021-07-12",15.5459,15.9093,15.4468,15.8763,485200.0],["2021-07-13",15.7524,15.835,15.4302,15.5128,702500.0],["2021-07-14",15.5294,15.7524,15.4798,15.5872,530300.0],["2021-07-15",15.5376,15.7003,15.4055,15.5294,961600.0],["2021-07-16",15.6533,15.6863,15.2568,15.2568,805800.0],["2021-07-19",14.8603,15.009,14.5464,14.7942,1522000.0],["2021-07-20",14.8437,15.8598,14.7942,15.7441,1783500.0],["2021-07-21",15.868,16.3058,15.8432,16.1737,1409900.0],["2021-07-22",16.0332,16.0332,15.422,15.4715,717600.0],["2021-07-23",15.6202,15.7111,15.232,15.5541,429600.0],["2021-07-26",15.6037,15.8763,15.422,15.612,739400.0],["2021-07-27",15.455,15.6698,15.3476,15.4302,837300.0],["2021-07-28",15.5294,15.6367,15.1411,15.3889,982300.0],["2021-07-29",15.5294,16.0745,15.5294,15.7441,768000.0],["2021-07-30",15.7524,16.0663,15.6863,15.6946,747600.0],["2021-08-02",15.7937,16.1654,15.4963,15.5459,991600.0],["2021-08-03",15.6202,15.6202,15.2568,15.5211,630300.0],["2021-08-04",11.5644,15.8267,11.5644,15.3889,802000.0],["2021-08-05",15.5624,16.0167,15.3724,15.8185,984000.0],["2021-08-06",16.0498,16.1737,15.8267,15.9011,560600.0],["2021-08-09",15.9176,15.9176,15.5789,15.6533,465200.0],["2021-08-10",15.612,15.7937,15.4302,15.5954,665600.0],["2021-08-11",15.6863,15.8309,15.4633,15.7937,567200.0],["2021-08-12",15.8019,15.8102,15.3187,15.5376,700000.0],["2021-08-13",15.4963,15.6285,15.4302,15.6202,362200.0],["2021-08-16",15.5541,15.7028,15.3063,15.3807,442800.0],["2021-08-17",15.2155,15.2568,14.9098,15.2155,887900.0],["2021-08-18",15.1081,15.2774,15.0172,15.0585,442500.0],["2021-08-19",14.9016,15.0916,14.6868,14.9594,414000.0],["2021-08-20",14.8933,15.3063,14.7364,15.2402,515900.0],["2021-08-23",15.3559,15.4385,15.137,15.1494,351700.0],["2021-08-24",15.2733,15.3559,15.1081,15.3311,383000.0],["2021-08-25",15.3724,15.6285,15.1659,15.4385,489200.0],["2021-08-26",15.455,15.4715,15.1948,15.2733,598400.0],["2021-08-27",15.3724,15.8598,15.2237,15.8432,1106600.0],["2021-08-30",15.9671,15.9837,15.3641,15.5046,752600.0],["2021-08-31",15.4633,15.7028,15.4054,15.645,782700.0],["2021-09-01",15.7028,15.7359,15.5046,15.6615,907800.0],["2021-09-02",15.7772,15.7854,15.5211,15.7359,1079100.0],["2021-09-03",15.6533,15.8267,15.4963,15.6863,560500.0],["2021-09-07",15.5872,15.612,15.2857,15.3889,742800.0],["2021-09-08",15.3228,15.5872,15.2857,15.3889,534000.0],["2021-09-09",15.2815,15.3641,15.0503,15.0503,622800.0],["2021-09-10",15.1907,15.1907,14.6207,14.629,615100.0],["2021-09-13",14.7694,15.2237,14.7116,15.0833,540500.0],["2021-09-14",15.1666,15.1999,14.9334,15.1166,616100.0],["2021-09-15",15.1499,15.2832,14.95,15.2249,580900.0],["2021-09-16",15.2915,15.4414,15.1999,15.2749,358400.0],["2021-09-17",15.2332,15.3831,14.95,14.95,1881400.0],["2021-09-20",14.8084,14.9584,14.5669,14.8418,571300.0],["2021-09-21",14.95,15.1,14.7501,14.7835,1126600.0],["2021-09-22",14.9167,15.2082,14.9001,15.0916,640100.0],["2021-09-23",15.3748,15.4081,15.2249,15.3248,845800.0],["2021-09-24",15.2415,15.3915,15.0916,15.1249,564900.0],["2021-09-27",15.1832,15.4997,15.1832,15.2832,901200.0],["2021-09-28",15.2332,15.3665,15.1749,15.2832,522200.0],["2021-09-29",15.3165,15.4498,15.1749,15.3831,512300.0],["2021-09-30",15.5164,15.5164,15.1416,15.2499,1273200.0],["2021-10-01",15.3581,16.0328,15.2832,15.9495,774700.0],["2021-10-04",15.9245,16.1494,15.8162,16.0578,725900.0],["2021-10-05",16.0994,16.1869,15.7163,15.7912,625500.0],["2021-10-06",15.5913,15.6996,15.2674,15.683,394000.0],["2021-10-07",15.7912,15.9245,15.6247,15.7413,604100.0],["2021-10-08",15.6746,15.7829,15.4248,15.4248,609100.0],["2021-10-11",15.4164,15.558,15.1832,15.1999,677600.0],["2021-10-12",15.2041,15.4831,15.1083,15.2832,877200.0],["2021-10-13",15.2749,15.633,15.1416,15.6247,428600.0],["2021-10-14",15.7662,15.7662,15.4373,15.4831,335700.0],["2021-10-15",15.7329,15.7912,15.3831,15.3831,503200.0],["2021-10-18",15.2832,15.533,15.2499,15.5081,311100.0],["2021-10-19",15.5081,15.5081,15.1916,15.1999,372100.0],["2021-10-20",15.1583,15.5789,15.1083,15.5664,426500.0],["2021-10-21",15.583,15.5997,15.2749,15.3332,392700.0],["2021-10-22",15.3998,15.4664,15.1166,15.1416,371300.0],["2021-10-25",15.1458,15.2582,15.0541,15.1583,537700.0],["2021-10-26",15.1583,15.2082,15.0167,15.075,459200.0],["2021-10-27",15.05,15.05,14.5419,14.5919,793400.0],["2021-10-28",14.6502,14.7293,14.417,14.6669,714800.0],["2021-10-29",14.6669,14.7585,14.5003,14.6002,823100.0],["2021-11-01",14.6669,15.2499,14.5419,15.1999,843200.0],["2021-11-02",15.2749,15.5164,15.1333,15.3665,504900.0],["2021-11-03",15.3332,15.8329,15.3332,15.7829,675800.0],["2021-11-04",15.7912,16.2935,15.4289,15.533,709600.0],["2021-11-05",15.8579,16.3076,15.8495,16.1077,665800.0],["2021-11-08",16.1744,16.266,15.3665,15.4664,526300.0],["2021-11-09",15.4248,15.603,15.2166,15.3748,415200.0],["2021-11-10",15.3665,15.6497,15.3665,15.4664,384000.0],["2021-11-11",15.4831,15.7371,15.3498,15.6413,288100.0],["2021-11-12",15.6663,15.6663,15.2749,15.3248,259600.0],["2021-11-15",15.4414,15.5955,15.3415,15.583,391400.0],["2021-11-16",15.6413,15.6413,15.1499,15.2749,605900.0],["2021-11-17",15.2166,15.658,14.9833,15.5081,583800.0],["2021-11-18",15.3831,15.7246,15.3831,15.5913,690100.0],["2021-11-19",15.4581,15.4664,15.0666,15.3248,767400.0],["2021-11-22",15.4581,15.8745,15.1624,15.683,758100.0],["2021-11-23",15.683,15.8079,15.3998,15.3998,542700.0],["2021-11-24",15.3915,15.5997,15.2249,15.533,300800.0],["2021-11-26",14.9001,14.9251,14.1671,14.6169,707400.0],["2021-11-29",14.8501,14.8584,14.3754,14.5169,850900.0],["2021-11-30",14.3504,14.5336,14.1213,14.3504,1249900.0],["2021-12-01",14.7335,14.9001,13.834,13.834,776700.0],["2021-12-02",13.9839,14.7501,13.9839,14.6252,912000.0],["2021-12-03",14.5836,14.8085,14.4503,14.6086,641800.0],["2021-12-06",14.9001,15.2082,14.6752,15.1,722000.0],["2021-12-07",15.2749,15.404,15.1749,15.2582,501300.0],["2021-12-08",15.2665,15.633,15.2082,15.5164,507400.0],["2021-12-09",15.3165,15.3165,15.0125,15.1416,655500.0],["2021-12-10",15.1999,15.2749,14.8751,15.025,629600.0],["2021-12-13",14.9167,15.0417,14.6835,14.8834,1008800.0],["2021-12-14",14.875,15.0766,14.6104,14.7658,1756700.0],["2021-12-15",14.7994,15.0514,14.5726,14.9506,1049000.0],["2021-12-16",15.085,15.1522,14.7658,14.9086,926100.0],["2021-12-17",14.875,15.0682,14.7868,14.9002,1955300.0],["2021-12-20",14.6566,14.833,14.2787,14.5642,1022900.0],["2021-12-21",14.6818,15.2698,14.6818,15.253,692100.0],["2021-12-22",15.3118,15.5133,15.253,15.4462,631200.0],["2021-12-23",15.5469,15.5637,15.2866,15.4126,441200.0],["2021-12-27",15.3706,15.6813,15.2362,15.6813,637700.0],["2021-12-28",15.6057,15.7821,15.5469,15.7569,396000.0],["2021-12-29",15.7905,15.8073,15.5805,15.7149,303400.0],["2021-12-30",15.7233,16.0425,15.7233,15.8409,554300.0],["2021-12-31",15.8409,16.1937,15.8409,15.9585,589700.0],["2022-01-03",16.0089,16.3029,15.9417,16.1349,555300.0],["2022-01-04",16.3029,16.6304,16.2441,16.4709,781900.0],["2022-01-05",16.5549,16.6556,16.2189,16.2525,650500.0],["2022-01-06",16.4457,16.4877,16.1685,16.3113,1269400.0],["2022-01-07",16.2609,16.5884,16.2357,16.3953,1153400.0],["2022-01-10",16.3701,16.4625,16.1937,16.3869,621200.0],["2022-01-11",16.4205,16.4793,16.0341,16.3533,548800.0],["2022-01-12",16.3617,16.4205,16.2693,16.3113,500700.0],["2022-01-13",16.4541,16.7648,16.4457,16.5968,516800.0],["2022-01-14",16.4709,16.5297,16.2105,16.3617,344100.0],["2022-01-18",16.2105,16.3533,16.0299,16.0929,557800.0],["2022-01-19",16.1097,16.1853,15.6645,15.6981,815000.0],["2022-01-20",15.6645,15.8955,15.295,15.3034,496600.0],["2022-01-21",15.295,15.6225,15.1774,15.2866,795800.0],["2022-01-24",15.0514,15.4294,14.6482,15.3622,706600.0],["2022-01-25",15.1354,15.5385,14.8918,15.3706,522200.0],["2022-01-26",15.4965,15.8073,15.1606,15.253,621500.0],["2022-01-27",15.3286,15.5133,14.8834,15.0178,595100.0],["2022-01-28",14.9674,15.4546,14.7238,15.4462,561400.0],["2022-01-31",15.2698,15.3202,14.8582,15.3202,1258400.0],["2022-02-01",15.2614,15.4042,14.9506,15.211,855600.0],["2022-02-02",15.1522,15.4882,15.1522,15.379,698400.0],["2022-02-03",15.2698,15.3874,15.0598,15.0766,630500.0],["2022-02-04",14.8582,15.0346,14.539,14.8162,622400.0],["2022-02-07",14.8414,14.917,14.7322,14.7826,406400.0],["2022-02-08",14.749,14.9926,14.749,14.833,481300.0],["2022-02-09",14.959,15.1102,14.9212,15.0682,747700.0],["2022-02-10",14.791,15.2698,14.6986,14.8582,798100.0],["2022-02-11",14.9086,15.1102,14.6062,14.749,698200.0],["2022-02-14",14.7574,14.833,14.2535,14.5474,985600.0],["2022-02-15",14.7154,14.833,14.5978,14.6902,760000.0],["2022-02-16",15.7149,15.8661,15.379,15.6813,4281900.0],["2022-02-17",15.4462,15.8241,15.1858,15.379,24270800.0],["2022-02-18",15.2782,15.5973,15.1564,15.2362,1711800.0],["2022-02-22",15.1942,15.379,14.9338,15.1606,1064800.0],["2022-02-23",15.2782,15.379,14.791,14.8162,716400.0],["2022-02-24",14.4802,15.2194,14.4299,15.169,974600.0],["2022-02-25",15.2782,15.5637,15.1018,15.5553,901500.0],["2022-02-28",15.2698,15.5133,15.085,15.3034,1063500.0],["2022-03-01",15.2698,15.4336,14.8582,15.1018,1012800.0],["2022-03-02",15.2194,15.5133,15.085,15.4378,652900.0],["2022-03-03",15.5721,15.6309,15.3202,15.6141,788400.0],["2022-03-04",15.4462,15.6057,15.2278,15.5637,618200.0],["2022-03-07",15.5889,15.5889,15.127,15.1606,738800.0],["2022-03-08",15.253,15.6225,15.1606,15.6057,851700.0],["2022-03-09",15.7989,16.0593,15.5217,15.5637,811900.0],["2022-03-10",15.3286,15.4882,15.1858,15.4546,689700.0],["2022-03-11",15.5469,15.6561,15.3118,15.421,687000.0],["2022-03-14",15.5311,15.5396,15.2091,15.3786,582700.0],["2022-03-15",15.565,15.7006,15.3701,15.6074,859600.0],["2022-03-16",15.8277,15.9293,15.4887,15.8361,727000.0],["2022-03-17",15.7514,15.9717,15.6667,15.7938,614200.0],["2022-03-18",15.8361,15.9971,15.6328,15.9887,1564600.0],["2022-03-21",16.0225,16.1751,15.8192,15.9887,1164600.0],["2022-03-22",16.1496,16.3615,16.0903,16.1412,779100.0],["2022-03-23",16.0564,16.0819,15.8785,15.8785,528500.0],["2022-03-24",15.9209,15.9209,15.6455,15.7006,506200.0],["2022-03-25",15.6921,16.0776,15.6921,16.031,427200.0],["2022-03-28",16.0395,16.0395,15.8361,16.0141,445300.0],["2022-03-29",16.2344,16.5818,16.1751,16.5733,1044300.0],["2022-03-30",16.5394,16.6411,16.3742,16.4123,479000.0],["2022-03-31",16.5225,16.6665,16.1666,16.1835,717400.0],["2022-04-01",16.192,16.3022,16.0225,16.2767,563000.0],["2022-04-04",16.2344,16.2344,15.8361,16.1496,678300.0],["2022-04-05",16.1073,16.2767,15.6836,15.7345,503800.0],["2022-04-06",15.6497,15.8743,15.4845,15.8361,821500.0],["2022-04-07",15.8531,15.9082,15.6116,15.7684,1286500.0],["2022-04-08",15.7684,15.9463,15.6328,15.8192,901600.0],["2022-04-11",15.87,16.0141,15.6921,15.8022,640700.0],["2022-04-12",15.8531,16.2428,15.8107,16.1073,1248400.0],["2022-04-13",16.192,16.3615,16.0946,16.2428,606000.0],["2022-04-14",16.2598,16.5309,16.2428,16.2598,440400.0],["2022-04-18",16.1751,16.4038,16.1751,16.2937,491700.0],["2022-04-19",16.353,16.5648,16.353,16.4293,696200.0],["2022-04-20",16.6326,16.819,16.514,16.6072,596500.0],["2022-04-21",16.7258,16.7936,16.5225,16.5818,765000.0],["2022-04-22",16.5818,16.6326,16.3106,16.3276,655500.0],["2022-04-25",16.3276,16.3276,15.8336,16.1073,1549600.0],["2022-04-26",16.0141,16.2598,15.9675,16.0819,1106600.0],["2022-04-27",16.0819,16.2428,15.9293,16.0225,887600.0],["2022-04-28",16.1581,16.4759,15.9463,16.3022,557900.0],["2022-04-29",16.2005,16.3615,15.8107,15.8361,1323000.0],["2022-05-02",15.8954,16.0056,15.2345,15.5057,857200.0],["2022-05-03",15.5226,15.9421,15.4549,15.8616,769900.0],["2022-05-04",15.9378,16.4462,15.7768,16.3615,1163900.0],["2022-05-05",16.1073,16.4208,15.9124,16.1157,1174900.0],["2022-05-06",16.192,16.3869,15.7599,16.0056,852800.0],["2022-05-09",15.8531,15.9802,15.1837,15.243,855400.0],["2022-05-10",15.4125,15.5311,14.6838,14.921,1038100.0],["2022-05-11",14.9973,15.26,14.6923,14.7516,1026500.0],["2022-05-12",14.7855,15.1075,14.6499,15.0905,1031000.0],["2022-05-13",15.1329,15.5142,15.0058,15.5142,1187900.0],["2022-05-16",15.4972,16.0861,15.4294,15.9632,1331100.0],["2022-05-17",16.1581,16.7004,16.0734,16.5479,1072800.0],["2022-05-18",16.4038,16.5394,15.9759,16.0395,1702800.0],["2022-05-19",15.8785,16.1242,15.3955,15.3955,1320300.0],["2022-05-20",15.5481,15.565,14.4804,14.8194,1949000.0],["2022-05-23",14.9888,15.1752,14.7007,15.0143,1244800.0],["2022-05-24",14.9973,15.5057,14.6499,15.4633,1881000.0],["2022-05-25",15.4548,15.7514,15.3362,15.6328,904100.0],["2022-05-26",15.7853,15.9124,15.6667,15.6921,720000.0],["2022-05-27",15.8277,15.9378,15.7768,15.9124,752000.0],["2022-05-31",15.7345,16.0098,15.6497,15.9717,1465200.0],["2022-06-01",16.0225,16.0225,15.26,15.4803,1001000.0],["2022-06-02",15.3955,15.6752,15.2515,15.6497,605300.0],["2022-06-03",15.5481,15.6497,15.3701,15.4803,609500.0],["2022-06-06",15.6413,15.6836,15.3278,15.3701,1064600.0],["2022-06-07",15.243,15.4294,15.0524,15.4125,1056700.0],["2022-06-08",15.26,15.2684,14.8956,15.0312,824800.0],["2022-06-09",15.0227,15.0227,14.4127,14.455,874500.0],["2022-06-10",14.2093,14.4296,14.0822,14.1161,1259100.0],["2022-06-13",13.7857,13.8195,12.9977,13.04,875300.0],["2022-06-14",13.0229,13.0743,12.629,12.766,1110500.0],["2022-06-15",12.9202,13.1513,12.796,12.8859,1633000.0],["2022-06-16",12.5606,12.6633,12.3251,12.4407,995200.0],["2022-06-17",12.5862,12.7746,12.4107,12.6804,1489200.0],["2022-06-21",12.8517,12.9244,12.6547,12.8089,1118900.0],["2022-06-22",12.5777,12.9373,12.5434,12.7489,987300.0],["2022-06-23",12.7832,12.9673,12.6975,12.9544,1336200.0],["2022-06-24",13.0743,13.5195,13.0486,13.4339,2153500.0],["2022-06-27",13.4596,13.7079,13.314,13.5452,830500.0],["2022-06-28",13.7336,13.9048,13.3825,13.4253,788000.0],["2022-06-29",13.3483,13.4082,13.0657,13.177,784800.0],["2022-06-30",13.0229,13.177,12.8174,13.0229,916300.0],["2022-07-01",12.9287,13.237,12.8945,13.1941,703000.0],["2022-07-05",12.9458,13.1513,12.7404,13.1428,782400.0],["2022-07-06",13.0315,13.2455,12.7232,12.7575,640700.0],["2022-07-07",12.8859,12.9715,12.7832,12.8602,411100.0],["2022-07-08",12.903,12.903,12.5777,12.6719,686300.0],["2022-07-11",12.6376,12.7147,12.4664,12.5434,557800.0],["2022-07-12",12.4664,12.9287,12.4664,12.8089,531600.0],["2022-07-13",12.6034,12.6804,12.4064,12.4407,1034000.0],["2022-07-14",12.1753,12.3722,12.1753,12.2181,721000.0],["2022-07-15",12.415,12.4835,12.171,12.4492,1039100.0],["2022-07-18",12.5606,12.7832,12.5092,12.7404,810500.0],["2022-07-19",12.9458,13.237,12.9458,13.1685,538100.0],["2022-07-20",13.0914,13.451,13.0657,13.3654,589800.0],["2022-07-21",13.2284,13.3568,12.9544,13.3568,600700.0],["2022-07-22",13.4168,13.5109,13.2712,13.3996,655800.0],["2022-07-25",13.374,13.5452,13.314,13.5281,618300.0],["2022-07-26",13.4681,13.5794,13.3483,13.3825,848600.0],["2022-07-27",13.3483,13.6308,13.3483,13.588,815100.0],["2022-07-28",13.6907,14.0161,13.6907,14.0075,546200.0],["2022-07-29",13.9562,14.2216,13.9476,14.0675,568600.0],["2022-08-01",13.9048,14.0675,13.7849,13.939,453400.0],["2022-08-02",13.8192,13.8791,13.4853,13.4853,710900.0],["2022-08-03",13.5452,13.8962,13.4339,13.4681,1090400.0],["2022-08-04",13.4424,13.6736,13.3996,13.6651,1189300.0],["2022-08-05",13.6222,13.6822,13.3825,13.6565,1124000.0],["2022-08-08",13.7592,14.0075,13.7592,13.9219,777400.0],["2022-08-09",13.8791,13.8791,13.5709,13.7079,1313800.0],["2022-08-10",13.9134,14.1445,13.7592,14.076,1077300.0],["2022-08-11",14.273,14.4357,14.1017,14.1702,647500.0],["2022-08-12",14.2901,14.4956,14.2901,14.4699,515000.0],["2022-08-15",14.3586,14.6839,14.3329,14.6839,1342000.0],["2022-08-16",14.6069,15.0136,14.5769,14.8381,1430900.0],["2022-08-17",14.6668,14.7353,14.487,14.5983,600600.0],["2022-08-18",14.6583,14.8081,14.5641,14.7524,717100.0],["2022-08-19",14.6754,14.6754,14.35,14.4528,1167300.0],["2022-08-22",14.3158,14.3372,13.9305,13.9305,1733800.0],["2022-08-23",13.862,14.1188,13.8363,13.8962,584200.0],["2022-08-24",13.8363,14.0974,13.8363,13.9562,537600.0],["2022-08-25",14.0332,14.2644,13.939,14.2558,722800.0],["2022-08-26",14.2216,14.3672,13.9219,13.9305,613600.0],["2022-08-29",13.8192,13.9433,13.7592,13.8106,609300.0],["2022-08-30",13.9305,13.9305,13.5966,13.6223,583900.0],["2022-08-31",13.7079,13.8192,13.4424,13.4681,710700.0],["2022-09-01",13.3397,13.5109,13.1941,13.4853,803200.0],["2022-09-02",13.6651,13.7378,13.4082,13.5109,803900.0],["2022-09-06",13.6051,13.6222,13.3739,13.5452,912200.0],["2022-09-07",13.5366,13.8192,13.4938,13.8021,647900.0],["2022-09-08",13.6822,13.939,13.5966,13.7849,609700.0],["2022-09-09",13.862,14.0632,13.8363,14.0418,492200.0],["2022-09-12",14.1617,14.273,14.0889,14.213,562500.0],["2022-09-13",13.8706,13.9519,13.451,13.5195,809900.0],["2022-09-14",13.4936,13.5109,13.26,13.3984,880900.0],["2022-09-15",13.3725,13.5541,13.1908,13.2168,792100.0],["2022-09-16",13.1562,13.2946,12.9659,13.2946,2645500.0],["2022-09-19",13.1216,13.42,13.0697,13.3984,612300.0],["2022-09-20",13.3206,13.3206,12.9054,12.9919,559800.0],["2022-09-21",13.1216,13.2254,12.741,12.741,648100.0],["2022-09-22",12.6805,12.7237,12.1874,12.2739,722800.0],["2022-09-23",12.0837,12.1226,11.8544,12.0491,790200.0],["2022-09-26",11.9453,11.9885,11.409,11.5301,951400.0],["2022-09-27",11.6512,11.716,11.4522,11.6166,1665000.0],["2022-09-28",11.755,11.9842,11.6252,11.902,870100.0],["2022-09-29",11.6771,11.6901,11.2057,11.3398,1231100.0],["2022-09-30",11.409,11.6728,11.3069,11.5387,1727700.0],["2022-10-03",11.7896,11.8242,11.4176,11.5733,952300.0],["2022-10-04",11.7982,12.0318,11.729,11.8934,981300.0],["2022-10-05",11.6252,11.8588,11.4522,11.8155,747200.0],["2022-10-06",11.6944,11.8588,11.6598,11.6944,785200.0],["2022-10-07",11.5993,11.6512,11.3571,11.4868,566500.0],["2022-10-10",11.5387,11.6425,11.3917,11.4003,727900.0],["2022-10-11",11.383,11.6987,11.2922,11.5993,1042100.0],["2022-10-12",11.5993,11.6598,11.4349,11.5214,619800.0],["2022-10-13",11.3225,11.8674,11.1668,11.7982,810800.0],["2022-10-14",11.9626,12.0664,11.4868,11.5474,657000.0],["2022-10-17",11.8328,11.9626,11.6944,11.7982,1024400.0],["2022-10-18",12.0231,12.1183,11.8328,11.9193,630100.0],["2022-10-19",11.7723,11.915,11.5041,11.5387,937200.0],["2022-10-20",11.5214,11.6166,11.1884,11.2879,1351600.0],["2022-10-21",11.3484,11.6512,11.2403,11.6166,999800.0],["2022-10-24",11.7117,11.755,11.5344,11.7117,970100.0],["2022-10-25",11.7377,12.2869,11.7377,12.2047,751100.0],["2022-10-26",12.3258,12.3604,12.0923,12.1269,663900.0],["2022-10-27",12.2739,12.4383,12.1442,12.1701,662100.0],["2022-10-28",12.1615,12.3345,12.101,12.2826,1002800.0],["2022-10-31",12.2047,12.3561,12.1442,12.2134,1816800.0],["2022-11-01",12.3345,12.4469,12.1831,12.2307,1231300.0],["2022-11-02",12.1356,12.3518,11.8847,11.9453,1220000.0],["2022-11-03",11.3398,12.0664,11.2273,11.9366,1362700.0],["2022-11-04",12.1961,12.4902,12.088,12.4642,1124600.0],["2022-11-07",12.594,12.6545,12.1918,12.4037,1098900.0],["2022-11-08",12.395,12.5334,12.2099,12.4642,1704200.0],["2022-11-09",12.4383,12.5161,12.2307,12.3172,1250000.0],["2022-11-10",12.8362,13.2081,12.8016,13.0005,1226400.0],["2022-11-11",13.0351,13.1822,12.9486,13.1216,832100.0],["2022-11-14",13.0178,13.1389,12.9313,12.9832,738200.0],["2022-11-15",13.1908,13.2946,13.0611,13.2168,611600.0],["2022-11-16",13.1649,13.1822,12.9054,12.9746,689100.0],["2022-11-17",12.8189,12.9529,12.6935,12.9486,1030100.0],["2022-11-18",13.2514,13.2989,13.0611,13.0784,903600.0],["2022-11-21",12.9832,13.0913,12.9097,12.9659,422900.0],["2022-11-22",13.0524,13.3335,13.0092,13.2946,946800.0],["2022-11-23",13.3206,13.4071,13.1951,13.3033,518400.0],["2022-11-25",13.3206,13.3595,13.2687,13.286,217100.0],["2022-11-28",13.2168,13.286,12.9054,12.9659,951200.0],["2022-11-29",12.9659,13.5455,12.8621,13.5282,1119700.0],["2022-11-30",13.4763,13.6147,13.2946,13.606,1300800.0],["2022-12-01",13.6925,13.8049,13.2341,13.3811,1114800.0],["2022-12-02",13.2081,13.3984,13.1735,13.2773,683300.0],["2022-12-05",13.113,13.1389,12.8232,12.8535,759700.0],["2022-12-06",12.8016,12.9227,12.7497,12.8189,888000.0],["2022-12-07",12.7756,12.9746,12.6891,12.8967,993400.0],["2022-12-08",12.8881,13.0438,12.8708,13.0005,909700.0],["2022-12-09",12.9486,13.087,12.8967,13.0697,866300.0],["2022-12-12",13.1822,13.1822,12.8708,13.0524,818300.0],["2022-12-13",13.5109,13.6147,13.0654,13.2254,1336700.0],["2022-12-14",13.2429,13.4745,13.1599,13.3128,1240700.0],["2022-12-15",13.0681,13.103,12.7359,12.867,1391700.0],["2022-12-16",12.6048,12.7709,12.3382,12.5436,1867400.0],["2022-12-19",12.5349,12.596,12.3338,12.3688,594100.0],["2022-12-20",12.2726,12.43,12.1852,12.3076,676600.0],["2022-12-21",12.4212,12.5786,12.2988,12.2988,607200.0],["2022-12-22",12.1502,12.1765,11.8487,12.0541,1099400.0],["2022-12-23",11.9929,12.4037,11.9929,12.36,510800.0],["2022-12-27",12.395,12.5086,12.2989,12.4475,537500.0],["2022-12-28",12.4737,12.4955,12.1502,12.159,899500.0],["2022-12-29",12.2988,12.4081,12.2289,12.36,573000.0],["2022-12-30",12.2114,12.3994,12.2027,12.3163,625600.0],["2023-01-03",12.4562,12.631,12.3076,12.4562,757600.0],["2023-01-04",12.6135,13.0287,12.5261,12.867,1061800.0],["2023-01-05",12.8321,12.8321,12.4081,12.4649,715900.0],["2023-01-06",12.5436,12.8583,12.5174,12.8058,781700.0],["2023-01-09",12.7446,12.8495,12.5567,12.596,566900.0],["2023-01-10",12.4737,12.4912,12.2289,12.3863,821200.0],["2023-01-11",12.5698,13.1162,12.5523,13.103,1228100.0],["2023-01-12",13.2167,13.5488,13.0681,13.5051,562100.0],["2023-01-13",13.374,13.5925,13.3653,13.5488,615200.0],["2023-01-17",13.5751,13.6625,13.4789,13.6537,447700.0],["2023-01-18",13.6974,13.7499,13.173,13.2866,823900.0],["2023-01-19",13.2342,13.3216,13.0768,13.2167,726500.0],["2023-01-20",13.2604,13.3915,13.0506,13.3653,632400.0],["2023-01-23",13.3041,13.68,13.2779,13.6275,563100.0],["2023-01-24",13.5095,13.7455,13.5095,13.5576,417200.0],["2023-01-25",13.5314,13.5488,13.3871,13.4614,1352100.0],["2023-01-26",13.5751,13.6275,13.3565,13.61,793100.0],["2023-01-27",13.61,13.881,13.5925,13.8111,722100.0],["2023-01-30",13.6887,13.7674,13.5314,13.5576,445900.0],["2023-01-31",13.5576,13.8417,13.5051,13.7674,1654600.0],["2023-02-01",13.7149,14.1083,13.6275,13.9684,1501100.0],["2023-02-02",14.1432,14.4667,14.0908,14.2569,1188300.0],["2023-02-03",14.0821,14.1301,13.9247,14.0646,902000.0],["2023-02-06",13.9946,14.0034,13.6974,13.9422,980200.0],["2023-02-07",13.8111,14.2088,13.7149,14.0558,1465600.0],["2023-02-08",13.9422,14.0821,13.8941,13.9946,862000.0],["2023-02-09",14.0733,14.0821,13.5576,13.5576,1190000.0],["2023-02-10",13.4702,13.6974,13.4265,13.6625,1340200.0],["2023-02-13",13.7499,13.9116,13.6625,13.881,626200.0],["2023-02-14",13.6887,14.1083,13.5838,13.9335,1270000.0],["2023-02-15",13.8198,14.0078,13.7674,13.9247,805700.0],["2023-02-16",13.7062,13.9684,13.6275,13.8985,773600.0],["2023-02-17",13.916,13.916,13.7411,13.8286,699600.0],["2023-02-21",13.6712,13.7499,13.3347,13.3828,620100.0],["2023-02-22",13.3303,13.5314,13.2822,13.3653,937500.0],["2023-02-23",13.4877,13.5751,13.2429,13.5488,769700.0],["2023-02-24",13.374,13.5488,13.3041,13.5401,749000.0],["2023-02-27",13.7499,13.7586,13.374,13.5314,1267800.0],["2023-02-28",13.5226,13.6931,13.4614,13.4614,962600.0],["2023-03-01",13.4177,13.4527,13.1467,13.4352,555800.0],["2023-03-02",13.3303,13.4177,13.2779,13.374,575200.0],["2023-03-03",13.5139,13.5532,13.3784,13.5139,898100.0],["2023-03-06",13.5139,13.5663,13.3128,13.3915,1047100.0],["2023-03-07",13.3915,13.4352,12.8408,12.9807,1312600.0],["2023-03-08",12.9632,13.1205,12.8933,12.9894,1354100.0],["2023-03-09",13.0069,13.0331,12.7009,12.7009,900800.0],["2023-03-10",12.6485,12.666,12.1328,12.2202,906600.0],["2023-03-13",12.0016,12.3338,11.923,12.2814,1638900.0],["2023-03-14",12.7323,12.7854,12.3521,12.4847,845500.0],["2023-03-15",12.1664,12.4847,12.1664,12.4759,1571800.0],["2023-03-16",12.3256,12.3256,11.8437,12.1929,1866300.0],["2023-03-17",12.1134,12.1134,11.8437,11.8835,2105400.0],["2023-03-20",11.9807,12.4052,11.9807,12.2902,1153500.0],["2023-03-21",12.4847,12.7633,12.4715,12.5997,1595100.0],["2023-03-22",12.5289,12.5289,11.9807,12.0073,1263400.0],["2023-03-23",12.0338,12.4759,12.0073,12.1045,1273400.0],["2023-03-24",12.0515,12.5643,11.9896,12.5466,1518100.0],["2023-03-27",12.7323,12.75,12.4184,12.4847,1173800.0],["2023-03-28",12.3786,12.6174,12.3167,12.5643,807800.0],["2023-03-29",12.7235,12.7898,12.5908,12.7323,856600.0],["2023-03-30",12.8915,12.9578,12.6527,12.7677,717000.0],["2023-03-31",12.9091,13.3335,12.9091,13.3159,1359500.0],["2023-04-03",13.3335,13.4927,13.0683,13.1213,1273200.0],["2023-04-04",13.139,13.1567,12.8428,12.9445,1169200.0],["2023-04-05",12.8649,12.9357,12.7765,12.8826,589600.0],["2023-04-06",12.971,13.0506,12.8296,13.0329,585300.0],["2023-04-10",12.971,13.0948,12.7765,12.9799,840900.0],["2023-04-11",13.0418,13.0948,12.8694,12.9445,746100.0],["2023-04-12",13.1037,13.1037,12.6969,12.7411,890600.0],["2023-04-13",12.8207,12.8207,12.5113,12.7411,718700.0],["2023-04-14",12.7677,12.8649,12.4317,12.5555,846000.0],["2023-04-17",12.6085,12.8119,12.5024,12.7588,1379800.0],["2023-04-18",12.7854,12.918,12.6793,12.7854,1014500.0],["2023-04-19",12.6704,13.086,12.6085,13.0506,2386700.0],["2023-04-20",12.9357,13.1125,12.8959,13.0329,1147800.0],["2023-04-21",13.0771,13.0771,12.8296,13.0241,712500.0],["2023-04-24",13.0418,13.0418,12.719,12.8561,473400.0],["2023-04-25",12.7411,12.8472,12.6748,12.7146,695900.0],["2023-04-26",12.5731,12.7765,12.3963,12.4494,580900.0],["2023-04-27",12.4582,12.719,12.4494,12.635,573600.0],["2023-04-28",12.5997,13.0948,12.5997,12.971,1057700.0],["2023-05-01",12.9268,13.0152,12.7544,12.8296,629900.0],["2023-05-02",12.7411,12.803,12.4715,12.6085,1085500.0],["2023-05-03",12.6969,12.9755,12.6085,12.6174,1173700.0],["2023-05-04",12.5201,12.8207,12.4317,12.7146,1087800.0],["2023-05-05",12.9091,12.9799,12.7058,12.918,685600.0],["2023-05-08",12.8826,12.9489,12.7146,12.8207,766400.0],["2023-05-09",12.5908,12.7411,12.3963,12.6439,1022600.0],["2023-05-10",12.803,12.8738,12.5378,12.6969,786300.0],["2023-05-11",12.5555,12.6306,12.4892,12.5731,662300.0],["2023-05-12",12.5908,12.6174,12.4582,12.5643,508400.0],["2023-05-15",12.5643,12.7677,12.5113,12.6704,585800.0],["2023-05-16",12.6439,12.7235,12.1045,12.1134,726500.0],["2023-05-17",12.2195,12.4052,12.1178,12.3433,807300.0],["2023-05-18",12.3167,12.5068,12.1576,12.2283,1020700.0],["2023-05-19",12.3698,12.3698,12.0073,12.025,965000.0],["2023-05-22",12.1311,12.2946,12.0117,12.2637,675200.0],["2023-05-23",12.2725,12.5466,12.1929,12.2283,743200.0],["2023-05-24",12.1929,12.1929,11.8525,11.8923,889000.0],["2023-05-25",11.7951,11.8304,11.6094,11.7155,910900.0],["2023-05-26",11.6978,11.8658,11.6359,11.8393,649500.0],["2023-05-30",11.8923,11.9542,11.6801,11.742,584400.0],["2023-05-31",11.7243,11.8039,11.6448,11.7862,1821800.0],["2023-06-01",11.8304,11.857,11.605,11.7862,1484500.0],["2023-06-02",11.9896,12.3609,11.91,12.2902,769100.0],["2023-06-05",12.1311,12.2504,11.9807,12.1753,1277000.0],["2023-06-06",12.2106,12.6881,12.1753,12.6439,849600.0],["2023-06-07",12.7677,13.3336,12.7411,13.254,991900.0],["2023-06-08",13.2451,13.307,12.9312,13.1921,821700.0],["2023-06-09",13.1302,13.2009,13.0727,13.1479,678100.0],["2023-06-12",13.1302,13.2451,13.0241,13.1567,583600.0],["2023-06-13",13.1125,13.338,13.1081,13.1832,875600.0],["2023-06-14",13.2637,13.4648,13.2458,13.3531,1672100.0],["2023-06-15",13.2637,13.5407,13.1922,13.5318,1223000.0],["2023-06-16",13.7195,13.7195,13.4648,13.648,2643700.0],["2023-06-20",13.6212,13.7821,13.4335,13.5407,1829400.0],["2023-06-21",13.4514,13.5273,13.2458,13.2726,2091100.0],["2023-06-22",13.3262,13.3262,12.9509,12.9955,1426600.0],["2023-06-23",12.8168,12.9553,12.6291,12.7542,1912800.0],["2023-06-26",12.7006,13.219,12.7006,13.1922,947700.0],["2023-06-27",13.2369,13.4961,13.1475,13.4871,785900.0],["2023-06-28",13.4692,13.4737,13.2994,13.3709,1115400.0],["2023-06-29",13.3262,13.7642,13.2816,13.7642,882100.0],["2023-06-30",13.9161,13.9385,13.6122,13.791,1105200.0],["2023-07-03",13.7553,14.0681,13.7553,14.0502,345300.0],["2023-07-05",13.8983,14.1664,13.7195,14.0145,866900.0],["2023-07-06",13.8178,14.0368,13.5944,14.0145,754600.0],["2023-07-07",13.9876,14.1351,13.9251,13.943,702400.0],["2023-07-10",13.8804,14.1038,13.867,14.0949,1010400.0],["2023-07-11",14.2736,14.7295,14.1843,14.658,1669000.0],["2023-07-12",14.8904,14.9887,14.7786,14.801,1351800.0],["2023-07-13",14.801,14.8054,14.5597,14.5597,1603800.0],["2023-07-14",14.515,14.5597,14.3541,14.4971,868600.0],["2023-07-17",14.4256,14.6848,14.4256,14.649,863000.0],["2023-07-18",14.7116,14.792,14.5597,14.7474,603800.0],["2023-07-19",14.8725,15.0334,14.7876,14.9976,599900.0],["2023-07-20",15.0602,15.1495,14.8635,15.1138,602000.0],["2023-07-21",15.1942,15.2657,15.0244,15.1317,1046700.0],["2023-07-24",15.1853,15.3372,15.1764,15.2836,618000.0],["2023-07-25",15.1942,15.2926,15.0557,15.1853,745200.0],["2023-07-26",15.1049,15.2926,15.0602,15.2479,590800.0],["2023-07-27",15.2836,15.3775,14.8814,14.944,890700.0],["2023-07-28",15.1138,15.1272,14.9529,15.0334,603600.0],["2023-07-31",15.0334,15.2121,14.9529,15.2032,726500.0],["2023-08-01",15.1853,15.4266,15.0602,15.4087,1314900.0],["2023-08-02",15.1853,15.6948,15.1853,15.6769,1233300.0],["2023-08-03",15.7126,15.7126,15.4222,15.6679,1553800.0],["2023-08-04",15.7126,15.802,15.3283,15.4356,1135300.0],["2023-08-07",15.3819,15.5518,15.2747,15.5249,919200.0],["2023-08-08",15.3104,15.3685,15.2032,15.3283,664900.0],["2023-08-09",15.2657,15.5518,15.2032,15.3998,694400.0],["2023-08-10",15.3819,15.5696,15.3015,15.4087,744100.0],["2023-08-11",15.3462,15.3462,15.1764,15.2836,889000.0],["2023-08-14",15.2568,15.3238,15.1317,15.1496,564500.0],["2023-08-15",15.0334,15.0602,14.8144,14.8725,616200.0],["2023-08-16",14.8904,14.9529,14.5418,14.5507,934100.0],["2023-08-17",14.6133,14.6446,14.1664,14.1753,1242900.0],["2023-08-18",14.0413,14.2558,14.0413,14.1217,1305700.0],["2023-08-21",14.086,14.0949,13.5854,13.7463,1457800.0],["2023-08-22",13.8268,13.8446,13.5586,13.6391,1356100.0],["2023-08-23",13.7195,13.8268,13.6123,13.7195,1200200.0],["2023-08-24",13.6659,13.9608,13.6391,13.7642,1397700.0],["2023-08-25",13.8089,13.9072,13.7016,13.7642,780000.0],["2023-08-28",13.791,14.22,13.791,14.0413,944900.0],["2023-08-29",14.0234,14.2915,13.9608,14.2826,632700.0],["2023-08-30",14.2558,14.5507,14.2558,14.5239,1384800.0],["2023-08-31",14.4703,14.6624,14.4613,14.6222,1203300.0],["2023-09-01",14.7295,14.8278,14.6312,14.6848,1113200.0],["2023-09-05",14.5507,14.7339,14.506,14.5686,1565700.0],["2023-09-06",14.6222,14.8725,14.5016,14.8367,781500.0],["2023-09-07",14.8546,14.9976,14.8099,14.8546,1127000.0],["2023-09-08",14.8725,14.9574,14.7027,14.7205,666500.0],["2023-09-11",14.792,14.8367,14.582,14.6043,705900.0],["2023-09-12",14.5865,14.7474,14.5507,14.7474,662400.0],["2023-09-13",14.7027,14.7697,14.5641,14.5954,1029800.0],["2023-09-14",14.794,15.2002,14.7669,15.1821,1366400.0],["2023-09-15",15.137,15.1686,15.0287,15.0738,2615300.0],["2023-09-18",15.0738,15.1009,14.785,14.8933,845900.0],["2023-09-19",14.9113,15.0377,14.8481,14.8662,1075800.0],["2023-09-20",15.0196,15.1415,14.7353,14.7579,585400.0],["2023-09-21",14.6225,14.7804,14.4781,14.4781,981100.0],["2023-09-22",14.5142,14.6496,14.2073,14.2163,946000.0],["2023-09-25",14.108,14.3336,14.1035,14.3156,948800.0],["2023-09-26",14.2163,14.293,13.9997,14.0719,1824100.0],["2023-09-27",14.1531,14.2163,13.7199,13.7921,3783900.0],["2023-09-28",13.8372,13.9726,13.8011,13.8553,2322300.0],["2023-09-29",14.0538,14.099,13.6386,13.774,1158400.0],["2023-10-02",13.7018,13.8192,13.3408,13.4491,1236700.0],["2023-10-03",13.3949,13.422,13.0429,13.2054,1339300.0],["2023-10-04",13.2686,13.4401,13.1602,13.3769,748300.0],["2023-10-05",13.3408,13.5845,13.2956,13.5303,1360400.0],["2023-10-06",13.413,13.5664,13.1783,13.3949,1104000.0],["2023-10-09",13.2776,13.6477,13.2144,13.4852,744300.0],["2023-10-10",13.4401,13.8192,13.4401,13.6567,899400.0],["2023-10-11",13.765,13.9636,13.7623,13.9004,1127300.0],["2023-10-12",13.8462,13.8462,13.6025,13.6657,1138700.0],["2023-10-13",13.8192,13.8553,13.3724,13.4401,1142300.0],["2023-10-16",13.6296,13.7379,13.4716,13.7018,1304100.0],["2023-10-17",13.5303,14.126,13.5303,13.9545,1192600.0],["2023-10-18",13.8823,13.8823,13.6115,13.6477,909500.0],["2023-10-19",13.5664,13.8778,13.4762,13.5484,959900.0],["2023-10-20",13.6386,13.7199,13.3814,13.3859,1253100.0],["2023-10-23",13.3137,13.431,13.088,13.0971,827400.0],["2023-10-24",13.2234,13.3904,13.1557,13.3859,1314000.0],["2023-10-25",13.2324,13.3272,13.0158,13.088,686400.0],["2023-10-26",13.1873,13.4716,13.1873,13.3227,661800.0],["2023-10-27",13.3769,13.3769,12.9617,13.061,997500.0],["2023-10-30",13.2234,13.3272,13.1061,13.3047,911200.0],["2023-10-31",13.5123,14.3698,13.2776,14.3156,1904300.0],["2023-11-01",14.2795,14.6676,14.1712,14.6496,1702200.0],["2023-11-02",14.9655,15.1595,14.8481,15.0919,1046700.0],["2023-11-03",15.4168,15.6876,15.2995,15.3356,1390300.0],["2023-11-06",15.2633,15.2814,14.9384,15.0648,896900.0],["2023-11-07",15.0738,15.155,14.6586,14.7037,1048500.0],["2023-11-08",14.7127,14.8391,14.6225,14.803,775700.0],["2023-11-09",14.8662,14.8933,14.3923,14.469,806300.0],["2023-11-10",14.6044,14.6631,14.46,14.5864,664400.0],["2023-11-13",14.442,14.5367,14.3111,14.3698,590900.0],["2023-11-14",15.0287,15.48,14.9655,15.2363,1395400.0],["2023-11-15",15.155,15.3085,15.0918,15.1641,734900.0],["2023-11-16",15.1911,15.2724,14.8933,15.0196,585100.0],["2023-11-17",15.2092,15.2272,15.0467,15.1821,950300.0],["2023-11-20",15.146,15.2002,15.0016,15.2002,609400.0],["2023-11-21",15.0828,15.1731,14.9384,15.0377,512100.0],["2023-11-22",15.2272,15.2904,15.0873,15.1911,605000.0],["2023-11-24",15.2092,15.2453,15.0557,15.1911,348300.0],["2023-11-27",15.0467,15.1641,15.0196,15.0467,869500.0],["2023-11-28",14.9926,15.1054,14.8752,15.0557,720800.0],["2023-11-29",15.2453,15.3265,14.8797,14.9113,971600.0],["2023-11-30",14.9384,15.155,14.9014,15.1189,999200.0],["2023-12-01",15.0919,15.7282,15.0287,15.6515,1418800.0],["2023-12-04",15.5793,15.9403,15.5432,15.9223,807300.0],["2023-12-05",15.8681,15.8681,15.6334,15.7417,692000.0],["2023-12-06",15.8591,15.9845,15.6515,15.6695,819600.0],["2023-12-07",15.6515,15.7598,15.5251,15.6605,1130800.0],["2023-12-08",15.6334,15.7192,15.4529,15.7147,668200.0],["2023-12-11",15.7327,15.7508,15.4619,15.5793,1417100.0],["2023-12-12",15.5612,15.6876,15.471,15.6063,689400.0],["2023-12-13",15.6154,16.4458,15.48,16.3194,1190500.0],["2023-12-14",16.8385,17.0206,16.4924,17.0115,2022600.0],["2023-12-15",17.0115,17.0616,16.6473,16.8567,2738300.0],["2023-12-18",17.0024,17.0024,16.67,16.7201,1240400.0],["2023-12-19",16.7657,16.8567,16.5835,16.7748,1856300.0],["2023-12-20",16.7748,17.0844,16.6199,16.6199,1495900.0],["2023-12-21",17.0206,17.0206,16.711,16.8476,1157000.0],["2023-12-22",16.9751,17.1117,16.7565,16.8203,1075000.0],["2023-12-26",16.884,17.0798,16.793,16.9933,1015600.0],["2023-12-27",16.9842,17.0252,16.834,16.9569,686500.0],["2023-12-28",16.8567,17.048,16.8567,16.9933,625500.0],["2023-12-29",16.884,16.9569,16.6655,16.6655,818800.0],["2024-01-02",16.4924,16.7556,16.456,16.6199,994600.0],["2024-01-03",16.4469,16.4879,16.1919,16.3467,1124100.0],["2024-01-04",16.4469,16.5607,16.2557,16.4833,2311000.0],["2024-01-05",16.3558,16.5835,16.2557,16.3558,1096800.0],["2024-01-08",16.3832,16.5653,16.3194,16.4833,764000.0],["2024-01-09",16.2375,16.4333,16.2192,16.4196,890200.0],["2024-01-10",16.3649,16.4924,16.3604,16.4378,860100.0],["2024-01-11",16.3194,16.4196,16.2192,16.2921,744400.0],["2024-01-12",16.4833,16.5016,16.2101,16.283,576500.0],["2024-01-16",16.1282,16.2284,15.9734,16.0826,839900.0],["2024-01-17",15.8094,16.0826,15.7138,15.8823,729000.0],["2024-01-18",15.9278,15.9278,15.6227,15.7639,565300.0],["2024-01-19",15.8732,16.0007,15.691,15.9187,846900.0],["2024-01-22",16.0189,16.1828,15.9005,15.9643,720700.0],["2024-01-23",16.0917,16.0917,15.8276,15.946,754700.0],["2024-01-24",16.1646,16.1646,15.6956,15.7548,935200.0],["2024-01-25",16.0098,16.2192,15.9369,16.2101,993300.0],["2024-01-26",16.3194,16.324,16.0371,16.0826,576500.0],["2024-01-29",16.0462,16.1874,15.9324,16.1646,664800.0],["2024-01-30",16.0735,16.1874,15.9643,16.028,750700.0],["2024-01-31",16.028,16.1555,15.691,15.7275,853000.0],["2024-02-01",15.7002,15.9005,15.559,15.9005,908400.0],["2024-02-02",15.6273,15.855,15.4816,15.7184,665100.0],["2024-02-05",15.4543,15.6319,15.3268,15.4361,617000.0],["2024-02-06",15.3905,15.8686,15.3632,15.8459,800800.0],["2024-02-07",15.8459,15.8823,15.7093,15.7548,686700.0],["2024-02-08",15.7912,16.0371,15.7093,16.0007,1745100.0],["2024-02-09",15.9734,15.9916,15.7776,15.9734,657600.0],["2024-02-12",16.028,16.2101,15.9551,16.1646,1332300.0],["2024-02-13",15.7002,16.0371,15.4907,15.9551,2331600.0],["2024-02-14",16.2921,16.3558,15.6,15.8094,1582100.0],["2024-02-15",15.8094,15.9825,15.8003,15.9369,1157900.0],["2024-02-16",15.7366,16.0872,15.6273,15.773,1620500.0],["2024-02-20",15.6182,15.7821,15.5362,15.5544,1191700.0],["2024-02-21",15.5544,15.7184,15.4998,15.6091,1118900.0],["2024-02-22",15.5636,15.6136,15.4588,15.5636,1165100.0],["2024-02-23",15.5089,15.5453,15.4042,15.4634,682100.0],["2024-02-26",15.3905,15.4816,15.2903,15.3632,613700.0],["2024-02-27",15.4634,15.4998,15.3477,15.4361,788100.0],["2024-02-28",15.2812,15.641,15.2448,15.4725,679100.0],["2024-02-29",15.6455,15.6546,15.386,15.4907,609000.0],["2024-03-01",15.5362,15.6,15.3131,15.5453,639900.0],["2024-03-04",15.4907,15.6683,15.4087,15.6455,569800.0],["2024-03-05",15.5636,15.6546,15.345,15.4361,578900.0],["2024-03-06",15.5453,15.6182,15.345,15.4725,460200.0],["2024-03-07",15.5818,15.6455,15.4907,15.5453,996400.0],["2024-03-08",15.7275,15.8185,15.4907,15.5909,498900.0],["2024-03-11",15.5636,15.6455,15.4725,15.6091,390600.0],["2024-03-12",15.5818,15.6091,15.4178,15.5271,472000.0],["2024-03-13",15.4816,15.6,15.3632,15.3996,802100.0],["2024-03-14",15.2984,15.3398,14.9949,15.142,1016900.0],["2024-03-15",15.0593,15.2432,14.9857,15.1512,1614000.0],["2024-03-18",15.142,15.2662,15.0823,15.2156,770600.0],["2024-03-19",15.2248,15.4088,15.1788,15.3168,1041400.0],["2024-03-20",15.2064,15.6388,15.1604,15.51,919900.0],["2024-03-21",15.5928,15.878,15.533,15.832,1369000.0],["2024-03-22",15.8412,15.8504,15.4548,15.464,1023800.0],["2024-03-25",15.5008,15.5468,15.2064,15.234,678300.0],["2024-03-26",15.2892,15.326,15.1237,15.1237,471100.0],["2024-03-27",15.2892,15.7032,15.2248,15.6756,991400.0],["2024-03-28",15.7584,15.9148,15.6894,15.8872,917300.0],["2024-04-01",15.8688,15.8688,15.556,15.5928,594900.0],["2024-04-02",15.464,15.4824,15.2156,15.2524,982400.0],["2024-04-03",15.1972,15.3674,15.1696,15.3444,628400.0],["2024-04-04",15.4916,15.5514,15.188,15.2708,542700.0],["2024-04-05",15.2616,15.3444,15.142,15.2984,369000.0],["2024-04-08",15.372,15.4732,15.3444,15.3996,683200.0],["2024-04-09",15.4088,15.464,15.2754,15.464,603800.0],["2024-04-10",15.1696,15.1696,14.5763,14.6545,1405400.0],["2024-04-11",14.7281,14.9857,14.6453,14.8477,1245000.0],["2024-04-12",14.7833,14.9857,14.7833,14.9765,669600.0],["2024-04-15",15.0593,15.0961,14.7465,14.9121,1258500.0],["2024-04-16",14.7833,14.8201,14.5395,14.6913,679900.0],["2024-04-17",14.7557,14.9029,14.6867,14.7281,607000.0],["2024-04-18",14.7925,14.9305,14.6269,14.9029,684800.0],["2024-04-19",14.9213,15.2846,14.8937,15.0593,1415700.0],["2024-04-22",15.0593,15.2156,15.0225,15.2156,1441600.0],["2024-04-23",15.2248,15.533,15.1972,15.4732,603300.0],["2024-04-24",15.3628,15.4594,15.2892,15.3812,872400.0],["2024-04-25",15.2708,15.3444,15.1788,15.2524,588200.0],["2024-04-26",15.2616,15.4364,15.188,15.188,426900.0],["2024-04-29",15.2984,15.4134,15.2892,15.3352,485200.0],["2024-04-30",15.2524,15.4778,15.2432,15.3904,605500.0],["2024-05-01",15.3812,15.8458,15.349,15.6388,1589800.0],["2024-05-02",15.8228,16.0022,15.717,15.7676,1423400.0],["2024-05-03",15.9976,16.0896,15.51,15.6388,632900.0],["2024-05-06",15.7584,15.7952,15.5836,15.7124,456700.0],["2024-05-07",15.7308,16.3978,15.7216,15.9056,2069800.0],["2024-05-08",15.7124,15.7952,15.625,15.6848,917100.0],["2024-05-09",15.7308,15.8412,15.6204,15.786,959500.0],["2024-05-10",15.7584,15.8228,15.7216,15.786,888700.0],["2024-05-13",15.8964,15.9286,15.7814,15.9148,870400.0],["2024-05-14",16.0712,16.1264,15.8228,15.9792,1107700.0],["2024-05-15",16.1724,16.2368,16.016,16.0344,689000.0],["2024-05-16",16.016,16.0528,15.9056,16.016,451700.0],["2024-05-17",16.0712,16.2,15.9424,16.1632,458000.0],["2024-05-20",16.1264,16.2,15.8274,15.878,750000.0],["2024-05-21",15.8596,15.9792,15.8412,15.9148,385100.0],["2024-05-22",15.8412,16.039,15.832,15.8872,580700.0],["2024-05-23",15.8596,15.8596,15.6296,15.694,554900.0],["2024-05-24",15.8044,15.8412,15.579,15.602,416700.0],["2024-05-28",15.694,15.786,15.6112,15.6296,987100.0],["2024-05-29",15.4916,15.579,15.4272,15.556,534100.0],["2024-05-30",15.6572,15.832,15.6572,15.8136,428300.0],["2024-05-31",15.8596,16.3196,15.8596,16.3104,1173300.0],["2024-06-03",16.4851,16.6277,16.3794,16.5587,1297000.0],["2024-06-04",16.5035,16.5357,16.3564,16.43,672000.0],["2024-06-05",16.4943,16.4943,16.3012,16.3104,412800.0],["2024-06-06",16.2736,16.4575,16.2322,16.3748,386800.0],["2024-06-07",16.2368,16.3058,16.1448,16.1908,570100.0],["2024-06-10",16.0252,16.1172,15.8044,15.97,732000.0],["2024-06-11",15.8228,15.9332,15.809,15.8228,634600.0],["2024-06-12",16.2184,16.6599,16.2184,16.3196,1414000.0],["2024-06-13",16.292,16.6139,16.2138,16.5587,1631300.0],["2024-06-14",16.438,16.7631,16.3916,16.6516,1890700.0],["2024-06-17",16.5309,16.7259,16.5309,16.6702,1123200.0],["2024-06-18",16.7073,16.7816,16.633,16.7538,945100.0],["2024-06-20",16.6237,16.8606,16.6237,16.8002,587700.0],["2024-06-21",16.8002,16.9116,16.7073,16.7816,2126500.0],["2024-06-24",16.8281,17.0602,16.6702,17.0138,1250300.0],["2024-06-25",17.0045,17.0602,16.6609,16.7816,1043300.0],["2024-06-26",16.6609,16.7677,16.6609,16.7352,817200.0],["2024-06-27",16.7909,16.9627,16.7445,16.9209,674200.0],["2024-06-28",17.0602,17.2042,16.9024,17.1531,3247700.0],["2024-07-01",17.0788,17.116,16.6702,16.9024,1428800.0],["2024-07-02",16.9674,17.116,16.8652,17.0974,1010300.0],["2024-07-03",17.1345,17.2088,16.9256,16.9767,421800.0],["2024-07-05",16.9488,17.0138,16.842,16.8559,737500.0],["2024-07-08",16.9209,16.9906,16.7445,16.8002,893700.0],["2024-07-09",16.7538,16.9581,16.698,16.9209,787800.0],["2024-07-10",17.051,17.1067,16.9534,17.0881,762900.0],["2024-07-11",17.4131,17.6639,17.3203,17.6082,806100.0],["2024-07-12",17.7939,18.1097,17.6918,17.9889,1477700.0],["2024-07-15",18.1654,18.1747,17.8961,17.9611,1419700.0],["2024-07-16",18.1468,18.3001,18.0539,18.249,1066300.0],["2024-07-17",18.2118,18.4904,18.2118,18.3604,1088200.0],["2024-07-18",18.2118,18.5647,18.184,18.2861,814100.0],["2024-07-19",18.3047,18.3976,18.1468,18.1747,625800.0],["2024-07-22",18.2211,18.4347,18.0632,18.3233,914800.0],["2024-07-23",18.3233,18.6019,18.1933,18.5369,991400.0],["2024-07-24",18.5554,18.718,18.119,18.1654,832500.0],["2024-07-25",18.249,18.4812,17.975,18.0354,1106300.0],["2024-07-26",18.2211,18.4208,18.0354,18.3326,651900.0],["2024-07-29",18.3511,18.4533,18.2397,18.3418,606300.0],["2024-07-30",18.4533,19.3031,18.3836,19.2427,1921500.0],["2024-07-31",19.6606,19.7628,18.8341,18.8526,1138500.0],["2024-08-01",18.9548,19.0012,18.5137,18.7598,1170200.0],["2024-08-02",18.5183,18.9594,18.4533,18.6297,1114700.0],["2024-08-05",18.0818,18.3047,17.8496,18.0632,1077400.0],["2024-08-06",18.0632,18.4858,17.9704,18.3047,1278800.0],["2024-08-07",18.379,18.4672,18.1933,18.2211,631200.0],["2024-08-08",18.2954,18.4812,18.249,18.3233,840600.0],["2024-08-09",18.3233,18.444,18.184,18.3883,585500.0],["2024-08-12",18.3604,18.4254,18.0539,18.1375,529800.0],["2024-08-13",18.2768,18.3465,18.0911,18.2583,942800.0],["2024-08-14",18.314,18.379,18.1468,18.2397,1146100.0],["2024-08-15",18.444,18.7226,18.2583,18.6019,654700.0],["2024-08-16",18.6112,18.7691,18.3883,18.509,1396800.0],["2024-08-19",18.509,18.6576,18.4347,18.4347,1302100.0],["2024-08-20",18.4254,18.6855,18.3511,18.5926,1363800.0],["2024-08-21",18.6855,18.8201,18.5508,18.7505,592200.0],["2024-08-22",18.7226,18.8062,18.6948,18.7969,351000.0],["2024-08-23",18.8619,19.2241,18.8248,19.1591,459700.0],["2024-08-26",19.3356,19.4656,19.1916,19.4006,668100.0],["2024-08-27",19.317,19.4656,19.2984,19.4006,455900.0],["2024-08-28",19.4006,19.4934,19.2891,19.3634,462900.0],["2024-08-29",19.4841,19.4841,19.2055,19.4006,500700.0],["2024-08-30",19.4191,19.7535,19.2705,19.642,1018300.0],["2024-09-03",19.4841,19.6235,19.252,19.2984,864500.0],["2024-09-04",19.2705,19.5027,19.0477,19.2334,848900.0],["2024-09-05",19.3448,19.4191,19.1405,19.1777,679700.0],["2024-09-06",19.1591,19.2613,18.8433,19.1127,1121000.0],["2024-09-09",19.0477,19.2288,18.8341,19.1312,778800.0],["2024-09-10",19.2984,19.6142,19.0848,19.2055,610300.0],["2024-09-11",19.0384,19.5677,18.9455,19.4284,912400.0],["2024-09-12",19.447,19.786,19.447,19.772,671500.0],["2024-09-13",20.0061,20.1559,19.9406,20.0623,1124500.0],["2024-09-16",20.184,20.2308,20.0248,20.1278,754200.0],["2024-09-17",20.2027,20.2776,19.8469,19.8844,737000.0],["2024-09-18",19.8937,20.2027,19.7861,19.8844,674600.0],["2024-09-19",20.212,20.212,19.7533,19.9312,828200.0],["2024-09-20",19.7908,19.9686,19.772,19.8189,1760700.0],["2024-09-23",19.9312,20.0997,19.8657,19.9406,732100.0],["2024-09-24",19.9218,20.0763,19.861,19.978,439400.0],["2024-09-25",19.9874,20.0014,19.772,19.7814,794500.0],["2024-09-26",19.8189,19.8844,19.5567,19.6503,1813100.0],["2024-09-27",19.875,19.9593,19.6691,19.744,687200.0],["2024-09-30",19.641,20.0389,19.641,20.0248,631500.0],["2024-10-01",19.978,20.1278,19.8001,19.8844,532300.0],["2024-10-02",19.7346,19.861,19.5848,19.7533,562300.0],["2024-10-03",19.6878,19.7533,19.5567,19.6597,406800.0],["2024-10-04",19.6972,19.7252,19.4163,19.7159,605200.0],["2024-10-07",19.5942,19.655,19.4257,19.6035,690900.0],["2024-10-08",19.6878,19.9593,19.5754,19.9406,1085400.0],["2024-10-09",19.9874,20.1091,19.8937,20.0435,971300.0],["2024-10-10",19.9312,20.0997,19.6269,19.7252,836800.0],["2024-10-11",19.7908,19.9593,19.7252,19.8844,610700.0],["2024-10-14",19.8189,20.081,19.7721,20.0155,480500.0],["2024-10-15",20.0623,20.8674,20.0623,20.5023,1180400.0],["2024-10-16",20.5959,20.7644,20.5631,20.6708,493600.0],["2024-10-17",20.5959,20.6895,20.4835,20.5959,419500.0],["2024-10-18",20.6427,20.8814,20.5959,20.8393,342500.0],["2024-10-21",20.8018,20.8487,20.3431,20.5116,500800.0],["2024-10-22",20.3993,20.6708,20.3993,20.5304,349800.0],["2024-10-23",20.418,20.6427,20.418,20.5491,532500.0],["2024-10-24",20.5491,20.7784,20.5491,20.6708,859900.0],["2024-10-25",20.7831,20.7831,20.3993,20.418,566300.0],["2024-10-28",20.5959,20.8112,20.521,20.7457,663900.0],["2024-10-29",20.6333,20.8674,20.6333,20.7176,567600.0],["2024-10-30",20.5959,21.4291,20.5959,21.1482,867800.0],["2024-10-31",21.0172,21.2793,20.7223,20.8206,752400.0],["2024-11-01",21.1669,21.1669,20.4976,20.5865,902800.0],["2024-11-04",20.755,21.2699,20.7363,20.9329,1285800.0],["2024-11-05",20.8112,21.2793,20.7972,21.2793,1273300.0],["2024-11-06",21.7474,22.0282,20.975,21.5227,1344300.0],["2024-11-07",21.5508,21.827,21.4759,21.6725,804100.0],["2024-11-08",21.7755,22.1359,21.7006,21.9908,862500.0],["2024-11-11",22.0282,22.3278,21.9908,22.0938,1014200.0],["2024-11-12",22.1312,22.2333,21.7942,21.8316,660400.0],["2024-11-13",21.9627,22.0657,21.4759,21.5976,890600.0],["2024-11-14",21.5695,21.6584,21.3869,21.5321,600400.0],["2024-11-15",21.6631,21.9019,21.4665,21.4853,1025300.0],["2024-11-18",21.4665,21.7848,21.298,21.5882,461800.0],["2024-11-19",21.4384,22.0095,21.4384,21.9721,619400.0],["2024-11-20",21.8972,21.9721,21.4525,21.5227,930900.0],["2024-11-21",21.5321,21.6116,21.4104,21.4853,1008000.0],["2024-11-22",21.5882,21.6257,21.4104,21.4853,1164700.0],["2024-11-25",21.5976,21.7474,21.5414,21.6538,1056300.0],["2024-11-26",21.5882,21.8129,21.4384,21.7755,2618200.0],["2024-11-27",21.9346,22.0938,21.7708,21.8223,770900.0],["2024-11-29",21.9627,22.047,21.5321,21.5414,587000.0],["2024-12-02",21.5414,21.5789,21.0546,21.167,1123300.0],["2024-12-03",21.2418,21.3261,21.0827,21.2887,1817400.0],["2024-12-04",21.298,21.4618,21.2746,21.3542,767100.0],["2024-12-05",21.2606,21.3635,21.0031,21.298,706800.0],["2024-12-06",21.4665,21.4665,21.2606,21.3355,592100.0],["2024-12-09",21.4384,21.4946,21.1389,21.1857,716800.0],["2024-12-10",21.1857,21.1857,20.858,21.064,833000.0],["2024-12-11",21.1014,21.2138,20.9048,20.9984,1225600.0],["2024-12-12",20.9329,21.1857,20.9329,21.0265,580200.0],["2024-12-13",20.9416,21.0737,20.7813,21.0643,1237900.0],["2024-12-16",21.1303,21.5453,20.9416,21.385,967900.0],["2024-12-17",21.2529,21.4604,20.9982,21.0171,790500.0],["2024-12-18",21.036,21.2435,20.1587,20.1775,882500.0],["2024-12-19",20.187,20.4511,20.0738,20.0738,1062900.0],["2024-12-20",20.0738,20.6681,20.0738,20.3473,2531200.0],["2024-12-23",20.2153,20.3662,20.1021,20.2624,638600.0],["2024-12-24",20.1398,20.3898,20.1021,20.3662,307200.0],["2024-12-26",20.3096,20.4039,20.2247,20.3756,533800.0],["2024-12-27",20.2153,20.3662,20.0643,20.1587,504600.0],["2024-12-30",20.1304,20.1964,19.8898,20.0926,548000.0],["2024-12-31",20.253,20.3615,20.1021,20.2813,651500.0],["2025-01-02",20.253,20.286,19.9228,20.0266,589200.0],["2025-01-03",20.1115,20.187,20.0455,20.1587,823300.0],["2025-01-06",20.0077,20.1021,19.621,19.621,1030800.0],["2025-01-07",19.621,19.7625,19.1163,19.1871,1505800.0],["2025-01-08",19.1588,19.272,19.055,19.1776,859800.0],["2025-01-10",18.7814,18.9135,18.5173,18.5362,1378600.0],["2025-01-13",18.5362,18.7154,18.4418,18.6777,786000.0],["2025-01-14",18.706,18.8663,18.5315,18.7531,1347800.0],["2025-01-15",19.2248,19.2248,18.8475,18.8946,1126400.0],["2025-01-16",18.9135,19.272,18.8852,19.1682,660100.0],["2025-01-17",19.3286,19.3946,18.9465,19.0456,832900.0],["2025-01-21",19.1022,19.2908,19.055,19.1588,386800.0],["2025-01-22",19.0173,19.055,18.6588,18.706,726000.0],["2025-01-23",18.6777,18.9135,18.5079,18.9135,459900.0],["2025-01-24",18.7909,19.154,18.7909,19.1116,356300.0],["2025-01-27",19.1776,19.7483,19.1776,19.7247,525500.0],["2025-01-28",19.6304,19.8757,19.4276,19.4418,557500.0],["2025-01-29",19.3569,19.4748,19.0644,19.1871,661200.0],["2025-01-30",19.4418,19.4606,19.0833,19.3946,1257400.0],["2025-01-31",19.2908,19.4606,19.088,19.1871,651000.0],["2025-02-03",19.0456,19.1022,18.7154,18.9795,518000.0],["2025-02-04",18.8663,18.9512,18.706,18.8003,472200.0],["2025-02-05",18.9324,19.2908,18.8286,19.1871,514100.0],["2025-02-06",19.3003,19.3003,19.0173,19.2908,513600.0],["2025-02-07",19.272,19.621,19.1823,19.5267,719300.0],["2025-02-10",19.6021,19.6021,19.1588,19.2908,621400.0],["2025-02-11",19.1682,19.5927,19.1682,19.5738,1076300.0],["2025-02-12",19.121,20.2719,18.5928,19.9889,1192500.0],["2025-02-13",19.6776,20.4228,19.6776,20.3851,957000.0],["2025-02-14",20.4228,20.4983,19.4889,19.5644,1201800.0],["2025-02-18",19.4606,19.5785,19.2625,19.2625,1030700.0],["2025-02-19",19.0927,19.3474,19.0361,19.1022,901000.0],["2025-02-20",18.9984,19.1352,18.9041,19.0078,916100.0],["2025-02-21",19.1871,19.2625,18.7626,18.9135,749800.0],["2025-02-24",18.9701,19.3474,18.9229,19.1776,632600.0],["2025-02-25",19.2154,19.6304,19.1022,19.4323,847200.0],["2025-02-26",19.3474,19.4606,19.2248,19.3946,602000.0],["2025-02-27",19.3474,19.4776,19.0833,19.1682,752900.0],["2025-02-28",19.3286,19.4559,19.1965,19.4323,1224800.0],["2025-03-03",19.4135,19.6125,19.3191,19.404,626300.0],["2025-03-04",19.3946,19.4606,19.0078,19.0078,765900.0],["2025-03-05",18.8758,19.2625,18.8758,19.2248,834800.0],["2025-03-06",18.9984,19.0974,18.7578,18.9135,851300.0],["2025-03-07",18.8663,19.1022,18.6918,18.8192,1335900.0],["2025-03-10",18.6965,18.8946,18.3758,18.5079,1007600.0],["2025-03-11",18.6116,18.6777,17.9041,18.0079,1584200.0],["2025-03-12",18.0928,18.1211,17.6589,17.7815,1235900.0],["2025-03-13",17.923,17.9419,17.2344,17.3004,830000.0],["2025-03-14",17.5483,17.6197,17.1527,17.5864,1405300.0],["2025-03-17",17.6054,17.8628,17.6054,17.777,649900.0],["2025-03-18",17.7294,18.0677,17.7103,17.8723,1263200.0],["2025-03-19",17.8247,17.9867,17.6912,17.8723,644500.0],["2025-03-20",17.777,17.9963,17.7389,17.8819,499400.0],["2025-03-21",17.7389,17.8819,17.2957,17.7961,1734800.0],["2025-03-24",17.9486,18.225,17.92,18.225,701300.0],["2025-03-25",18.1774,18.3489,17.9295,18.1011,1244300.0],["2025-03-26",18.082,18.2727,18.0153,18.1583,356500.0],["2025-03-27",18.225,18.3632,17.9772,17.9867,768900.0],["2025-03-28",18.0725,18.1011,17.7389,18.0153,529300.0],["2025-03-31",18.0344,18.2441,17.8533,18.1106,1031700.0],["2025-04-01",18.082,18.225,17.8676,18.1202,985500.0],["2025-04-02",18.0058,18.5682,18.0058,18.511,520000.0],["2025-04-03",17.777,18.0773,17.0621,17.186,946100.0],["2025-04-04",16.7952,16.9001,16.414,16.576,1378000.0],["2025-04-07",15.966,16.6427,15.5942,16.1185,1767600.0],["2025-04-08",16.5188,16.6713,15.3464,15.537,1847400.0],["2025-04-09",15.4036,16.8238,14.927,16.7476,2298100.0],["2025-04-10",16.2805,16.7428,15.7991,16.1661,1795500.0],["2025-04-11",16.0994,16.4168,15.7277,16.1947,2065700.0],["2025-04-14",16.3568,16.576,16.128,16.5569,2350300.0],["2025-04-15",16.5569,16.8429,16.4616,16.8048,1271500.0],["2025-04-16",16.7762,17.1431,16.6618,17.0431,1246400.0],["2025-04-17",17.0717,17.5292,17.0717,17.4243,1329800.0],["2025-04-21",17.2051,17.3243,16.9001,17.186,1008500.0],["2025-04-22",17.5578,17.6531,17.3004,17.3862,756600.0],["2025-04-23",17.5768,17.7608,17.391,17.5578,1097400.0],["2025-04-24",17.5197,17.634,17.3957,17.5006,981000.0],["2025-04-25",17.4434,17.634,17.3576,17.5959,938300.0],["2025-04-28",17.5387,17.7008,17.3957,17.6626,1295100.0],["2025-04-29",17.5673,17.6531,17.1574,17.3386,1266000.0],["2025-04-30",17.2814,17.3576,16.8906,17.2242,1431000.0],["2025-05-01",17.2242,17.5911,17.105,17.4529,1118300.0],["2025-05-02",17.5864,17.8342,17.5864,17.6817,690500.0],["2025-05-05",17.5769,17.7675,17.4911,17.5006,776700.0],["2025-05-06",17.4243,17.5769,17.2528,17.5006,861400.0],["2025-05-07",17.5387,17.6817,17.4815,17.5578,685200.0],["2025-05-08",17.634,17.7437,17.3719,17.5578,567300.0],["2025-05-09",17.6054,17.6054,17.4339,17.5101,951800.0],["2025-05-12",17.777,18.3013,17.777,18.1964,693500.0],["2025-05-13",18.2917,18.368,17.777,17.8819,954500.0],["2025-05-14",17.758,17.758,17.4911,17.5578,592200.0],["2025-05-15",17.5578,17.8819,17.5578,17.8628,462900.0],["2025-05-16",17.8628,18.1106,17.8247,18.0916,736200.0],["2025-05-19",17.9009,17.9867,17.8342,17.8437,567500.0],["2025-05-20",17.7675,17.8342,17.4148,17.4243,628100.0],["2025-05-21",17.2718,17.2718,16.8524,16.8715,818500.0],["2025-05-22",16.7952,16.9096,16.6427,16.862,669200.0],["2025-05-23",16.6618,16.8858,16.6618,16.8143,654400.0],["2025-05-27",17.0335,17.2995,16.8858,17.2814,1248400.0],["2025-05-28",17.2814,17.3243,17.0907,17.1479,898600.0],["2025-05-29",17.1765,17.472,17.105,17.4148,640800.0],["2025-05-30",17.3862,17.4529,17.1574,17.31,824100.0],["2025-06-02",17.167,17.3767,17.0335,17.3386,783900.0],["2025-06-03",17.329,17.3576,17.1765,17.31,1032400.0],["2025-06-04",17.2623,17.5769,17.2289,17.5006,1420200.0],["2025-06-05",17.5197,17.615,17.31,17.5959,2262400.0],["2025-06-06",17.7675,17.8723,17.6245,17.7961,959000.0],["2025-06-09",17.7961,18.0963,17.6626,17.92,1040100.0],["2025-06-10",18.0248,18.3632,17.982,18.1583,833700.0],["2025-06-11",18.1678,18.3108,17.8104,17.8437,693500.0],["2025-06-12",17.8056,17.9105,17.7389,17.9105,666700.0],["2025-06-13",17.8623,18.2138,17.4675,17.6601,812700.0],["2025-06-16",17.7468,17.8816,17.5783,17.6794,810300.0],["2025-06-17",17.6023,17.7757,17.5446,17.689,593100.0],["2025-06-18",17.6601,18.0838,17.612,17.9779,786900.0],["2025-06-20",18.1127,18.2042,17.8719,17.8912,1599500.0],["2025-06-23",17.8142,18.286,17.8142,18.2571,823100.0],["2025-06-24",18.3053,18.3534,18.1079,18.1512,561700.0],["2025-06-25",18.0934,18.0934,17.6986,17.7275,1014700.0],["2025-06-26",17.8238,18.2138,17.7468,18.1801,1237700.0],["2025-06-27",18.2667,18.3582,18.0453,18.1705,1085800.0],["2025-06-30",18.1993,18.286,17.6842,17.9682,1055600.0],["2025-07-01",17.9394,18.3534,17.9057,18.1512,706500.0],["2025-07-02",18.0934,18.3053,17.9971,18.2764,693800.0],["2025-07-03",18.3438,18.3919,18.1608,18.3245,421400.0],["2025-07-07",18.209,18.4786,17.8431,17.8912,940800.0],["2025-07-08",17.7757,18.0694,17.7564,17.8527,696500.0],["2025-07-09",17.9297,18.209,17.8893,17.9875,920600.0],["2025-07-10",17.8912,18.3486,17.8623,18.1801,758400.0],["2025-07-11",17.9682,18.2716,17.9008,18.209,669000.0],["2025-07-14",18.1223,18.4497,18.1223,18.4401,1292600.0],["2025-07-15",18.3823,18.4449,17.9682,18.0453,886500.0],["2025-07-16",18.1512,18.5171,18.079,18.4979,927100.0],["2025-07-17",18.5171,18.6885,18.3438,18.5364,934000.0],["2025-07-18",18.4979,18.6278,18.3919,18.5556,948400.0],["2025-07-21",18.6519,18.7627,18.5845,18.6616,703600.0],["2025-07-22",18.6712,19.1286,18.6712,19.0371,958100.0],["2025-07-23",19.0564,19.1334,18.8638,19.0756,881800.0],["2025-07-24",18.9601,19.1815,18.9215,19.0949,806700.0],["2025-07-25",19.1815,19.1815,18.8397,18.9697,1152900.0],["2025-07-28",18.9215,19.066,18.729,18.7964,1646600.0],["2025-07-29",18.9312,19.3549,18.8445,19.2008,1586700.0],["2025-07-30",20.1252,20.1252,19.0275,19.2971,2052100.0],["2025-07-31",19.1045,19.4704,18.9649,18.9889,1472800.0],["2025-08-01",19.0949,19.1045,18.3245,18.3245,1994500.0],["2025-08-04",18.3342,18.7964,18.286,18.7193,2042400.0],["2025-08-05",18.806,19.1478,18.7578,19.1045,1775000.0],["2025-08-06",19.1912,19.4993,19.1045,19.1141,1188400.0],["2025-08-07",19.2682,19.2682,18.7482,18.883,947700.0],["2025-08-08",18.9215,19.0563,18.5749,18.5941,729300.0],["2025-08-11",18.5075,18.9408,18.5075,18.7193,914900.0],["2025-08-12",18.7964,18.8975,18.5508,18.8445,946900.0],["2025-08-13",18.8927,19.0082,18.7193,18.9023,1657800.0],["2025-08-14",18.7771,18.8445,18.4642,18.6616,1115500.0],["2025-08-15",18.6904,18.7915,18.6134,18.7675,1561100.0],["2025-08-18",18.7964,18.9889,18.7434,18.8252,1154700.0],["2025-08-19",18.9119,19.4367,18.9119,19.4126,1697100.0],["2025-08-20",19.3741,19.586,19.3163,19.3645,1124000.0],["2025-08-21",19.3067,19.4367,19.1382,19.1719,1017200.0],["2025-08-22",19.326,20.0867,19.2971,20.0289,1260300.0],["2025-08-25",19.923,20.0867,19.7882,19.8941,1191200.0],["2025-08-26",19.8267,19.9519,19.3934,19.4993,1695200.0],["2025-08-27",19.5186,20.0674,19.5186,19.9422,1216600.0],["2025-08-28",20.0674,20.0674,19.663,19.9519,1033700.0],["2025-08-29",20.0097,20.0241,19.7978,19.923,721100.0],["2025-09-02",19.5667,19.9519,19.5667,19.7497,568300.0],["2025-09-03",19.6534,20.1734,19.6534,20.1059,932700.0],["2025-09-04",20.2793,20.3274,20.0289,20.3178,1278500.0],["2025-09-05",20.4333,20.6933,20.2408,20.4141,802000.0],["2025-09-08",20.4719,20.4719,20.1252,20.3563,1417900.0],["2025-09-09",20.2215,20.3659,20.1252,20.3082,915900.0],["2025-09-10",20.2408,20.443,20.1541,20.2408,917800.0],["2025-09-11",20.2985,20.4911,20.2504,20.4237,798700.0],["2025-09-12",20.4237,20.5007,20.2311,20.3852,819000.0],["2025-09-15",20.3852,20.4192,20.0305,20.0645,1462000.0],["2025-09-16",19.9382,20.0257,19.7439,19.8411,1074200.0],["2025-09-17",19.9091,20.2977,19.8994,19.9382,902000.0],["2025-09-18",19.8702,20.2492,19.8702,20.1714,753800.0],["2025-09-19",20.1909,20.2297,19.8119,19.948,1666500.0],["2025-09-22",19.9868,20.0548,19.7633,19.8508,544400.0],["2025-09-23",19.8508,20.0451,19.7925,19.8022,798300.0],["2025-09-24",19.6759,19.6856,19.3261,19.3844,987900.0],["2025-09-25",19.4233,19.5884,19.3164,19.4038,756000.0],["2025-09-26",19.3552,19.5787,19.3212,19.5107,434200.0],["2025-09-29",19.5496,19.6662,19.3358,19.6273,706600.0],["2025-09-30",19.6759,19.948,19.6176,19.8897,948500.0],["2025-10-01",19.8411,19.9479,19.705,19.7633,1026300.0],["2025-10-02",19.7633,19.7876,19.331,19.5204,601100.0],["2025-10-03",19.5204,19.7925,19.4621,19.4718,541800.0],["2025-10-06",19.4913,19.5641,19.2872,19.3747,729900.0],["2025-10-07",19.3067,19.3601,19.0297,19.1123,614300.0],["2025-10-08",19.0638,19.122,18.8791,19.0346,403200.0],["2025-10-09",19.0832,19.1415,18.9083,19.0055,541800.0],["2025-10-10",19.1026,19.1512,18.6071,18.6071,756100.0],["2025-10-13",18.6945,18.8451,18.5585,18.7723,960800.0],["2025-10-14",18.7431,19.0346,18.7188,19.0346,488200.0],["2025-10-15",19.054,19.3407,19.054,19.2581,715600.0],["2025-10-16",19.1803,19.365,18.9423,19.1318,716100.0],["2025-10-17",18.986,19.3941,18.986,19.3164,486500.0],["2025-10-20",19.3455,19.5059,19.0929,19.4621,566700.0],["2025-10-21",19.5204,19.7245,19.4524,19.5399,525300.0],["2025-10-22",19.6565,19.8508,19.5447,19.7536,487700.0],["2025-10-23",19.705,19.8605,19.5058,19.7925,828600.0],["2025-10-24",19.7925,19.9965,19.6856,19.8994,576700.0],["2025-10-27",19.8314,20.0062,19.7342,19.9285,883200.0],["2025-10-28",19.8702,19.8702,19.5884,19.7148,1340600.0],["2025-10-29",19.2289,19.9237,19.0006,19.1803,1324500.0],["2025-10-30",19.1706,19.331,18.782,18.8014,959600.0],["2025-10-31",18.714,18.8014,18.5779,18.6848,1168400.0],["2025-11-03",18.5391,18.6459,18.1018,18.4905,1249800.0],["2025-11-04",18.4905,18.5633,18.335,18.5099,926400.0],["2025-11-05",18.6459,18.6459,18.267,18.3059,796600.0],["2025-11-06",18.2573,18.5196,18.1212,18.1795,762500.0],["2025-11-07",18.2864,18.6265,18.2087,18.5974,757700.0],["2025-11-10",18.6071,18.6071,18.3253,18.335,569300.0],["2025-11-11",18.4322,18.7431,18.4322,18.7042,453800.0],["2025-11-12",18.6557,18.8208,18.5488,18.5488,926500.0],["2025-11-13",18.4905,18.6654,18.4516,18.5488,502000.0],["2025-11-14",18.5974,18.61,18.3253,18.4516,461600.0],["2025-11-17",18.4127,18.5391,18.0144,18.0532,696400.0],["2025-11-18",18.0921,18.267,17.9366,18.2281,766900.0],["2025-11-19",18.1795,18.3933,17.9366,17.9755,514300.0],["2025-11-20",18.1018,18.5876,18.0047,18.0532,485900.0],["2025-11-21",18.2378,18.6071,18.0532,18.5002,908200.0],["2025-11-24",18.4516,18.6071,18.2767,18.3933,626200.0],["2025-11-25",18.3933,18.8986,18.3933,18.6945,667000.0],["2025-11-26",18.5585,18.9229,18.4808,18.6848,1182900.0],["2025-11-28",18.6459,18.6994,18.6119,18.6751,344100.0],["2025-12-01",18.4419,18.8403,18.4419,18.6654,947900.0],["2025-12-02",18.7431,18.7431,18.4468,18.4905,430500.0],["2025-12-03",18.6071,18.6945,18.4613,18.6459,564000.0],["2025-12-04",18.5682,18.8889,18.5051,18.5779,697200.0],["2025-12-05",18.5488,18.7625,18.5293,18.714,739800.0],["2025-12-08",18.7528,18.7528,18.2573,18.3253,831000.0],["2025-12-09",18.3447,18.6119,18.3447,18.5002,564500.0],["2025-12-10",18.5585,18.7625,18.4273,18.5974,869000.0],["2025-12-11",18.6654,18.9617,18.6071,18.8791,1061300.0],["2025-12-12",18.9569,19.1415,18.8937,19.1026,872400.0],["2025-12-15",19.24,19.3822,19.1664,19.2988,901100.0],["2025-12-16",19.3577,19.4313,19.083,19.0928,1071000.0],["2025-12-17",19.0634,19.3871,18.9947,19.2694,1190200.0],["2025-12-18",19.4264,19.4264,19.1615,19.1811,657400.0],["2025-12-19",19.0536,19.1222,18.8966,18.9751,1677500.0],["2025-12-22",18.9064,19.0487,18.7837,18.8083,783300.0],["2025-12-23",18.769,18.769,18.6022,18.6905,892400.0],["2025-12-24",18.6611,19.24,18.6611,19.0339,704400.0],["2025-12-26",19.0536,19.0732,18.8671,18.9849,764700.0],["2025-12-29",19.0634,19.0781,18.8966,19.0634,1045700.0],["2025-12-30",19.0045,19.1026,18.9604,19.0045,495600.0],["2025-12-31",19.0339,19.0339,18.7985,18.8279,933000.0],["2026-01-02",18.7396,18.8868,18.4747,18.7396,810500.0],["2026-01-05",18.6611,18.6807,18.3668,18.3864,1164600.0],["2026-01-06",18.3668,18.72,18.2098,18.6807,1166300.0],["2026-01-07",18.7887,18.7887,18.5336,18.7592,791300.0],["2026-01-08",18.6415,19.0928,18.612,18.9849,716300.0],["2026-01-09",18.9162,19.0143,18.6856,18.769,678700.0],["2026-01-12",18.7396,18.7592,18.4747,18.5041,1425700.0],["2026-01-13",18.612,18.612,18.352,18.3668,831100.0],["2026-01-14",18.3766,18.4551,18.146,18.249,1240600.0],["2026-01-15",18.3079,18.5924,18.2981,18.3079,885900.0],["2026-01-16",18.249,18.6807,18.1509,18.6022,1151100.0],["2026-01-20",18.4158,18.9849,18.3962,18.9358,1194300.0],["2026-01-21",19.0045,19.1222,18.6905,18.9064,767300.0],["2026-01-22",18.9947,19.1075,18.8083,18.9064,1023400.0],["2026-01-23",18.8868,18.9898,18.4992,18.769,937800.0],["2026-01-26",18.8083,18.8475,18.5237,18.6022,985600.0],["2026-01-27",18.5826,18.8181,18.5041,18.8083,520900.0],["2026-01-28",18.8475,18.9751,18.357,18.4158,608400.0],["2026-01-29",18.5139,18.877,18.4256,18.8377,534000.0],["2026-01-30",18.9358,19.0732,18.666,19.0634,849200.0],["2026-02-02",19.2302,19.3106,19.0143,19.2105,687100.0],["2026-02-03",19.4068,19.7305,19.1222,19.603,1574000.0],["2026-02-04",19.446,20.1868,19.4264,20.1328,1070500.0],["2026-02-05",20.3487,20.692,20.1034,20.5939,1044500.0],["2026-02-06",20.643,20.9177,20.486,20.6332,1626100.0],["2026-02-09",20.5253,20.6871,20.3192,20.4664,883900.0],["2026-02-10",20.5253,20.8981,20.4566,20.643,767900.0],["2026-02-11",21.3788,21.4573,20.2898,20.2996,1095300.0],["2026-02-12",20.5547,20.5841,20.1524,20.28,1181700.0],["2026-02-13",20.3781,20.6234,20.2898,20.3781,1119400.0],["2026-02-17",20.437,20.7019,20.3879,20.6037,797800.0],["2026-02-18",20.5449,20.6724,20.2505,20.2603,948200.0],["2026-02-19",20.172,20.4271,20.1426,20.2309,941900.0],["2026-02-20",20.3192,20.6724,20.2358,20.6037,1298700.0],["2026-02-23",20.692,20.7803,20.5154,20.5253,750600.0],["2026-02-24",20.4173,20.6822,20.2407,20.2898,620600.0],["2026-02-25",20.2702,20.6234,20.1819,20.6037,586800.0],["2026-02-26",20.7117,20.9766,20.6822,20.8883,1052300.0],["2026-02-27",20.8,21.1483,20.7509,20.849,1512100.0],["2026-03-02",20.8294,20.8834,20.5841,20.6626,1289200.0],["2026-03-03",20.4075,20.9373,20.1132,20.5645,724000.0],["2026-03-04",20.5351,20.7019,20.4311,20.4958,961600.0],["2026-03-05",20.3683,20.4468,20.0543,20.3192,693100.0],["2026-03-06",20.2603,20.2603,19.8826,20.0936,617200.0],["2026-03-09",19.8777,20.0053,19.4754,19.9366,813200.0],["2026-03-10",20.0249,20.3536,19.7158,20.0151,942200.0],["2026-03-11",20.172,20.3781,19.7894,20.3094,1245900.0],["2026-03-12",20.7019,20.7019,19.9366,20.2407,977700.0],["2026-03-13",20.4092,20.6769,20.0722,20.3597,905000.0],["2026-03-16",20.6174,20.8553,20.3993,20.657,1055700.0],["2026-03-17",20.8057,20.9742,20.7363,20.776,959700.0],["2026-03-18",20.6868,20.7661,20.4885,20.5282,887600.0],["2026-03-19",20.4984,20.6868,20.3993,20.5877,1066600.0],["2026-03-20",20.6967,20.8156,20.1317,20.1713,2374400.0],["2026-03-23",20.5183,20.6868,20.0623,20.0623,1743100.0],["2026-03-24",19.8641,20.3498,19.8343,20.0524,1074500.0],["2026-03-25",20.1515,20.2506,19.874,20.0028,953600.0],["2026-03-26",19.9929,20.2209,19.9731,19.9929,644800.0],["2026-03-27",19.9731,20.2506,19.7848,19.8244,881600.0],["2026-03-30",19.9533,20.211,19.8542,19.874,912800.0],["2026-03-31",20.1218,20.2606,19.6559,19.8046,1461800.0],["2026-04-01",19.755,19.9929,19.6956,19.7154,1029700.0],["2026-04-02",19.7749,20.2011,19.641,20.1912,903000.0],["2026-04-06",20.1317,20.2407,19.9979,20.2407,851400.0],["2026-04-07",20.2308,20.4191,20.1813,20.2308,815500.0],["2026-04-08",20.4489,20.5877,20.3795,20.439,945200.0],["2026-04-09",20.2804,20.7958,20.2804,20.6471,666800.0],["2026-04-10",20.6372,20.8702,20.6273,20.7661,609300.0],["2026-04-13",20.7066,20.771,20.551,20.7463,586600.0],["2026-04-14",20.657,21.108,20.6471,21.0535,511300.0],["2026-04-15",20.9941,21.2468,20.8949,21.2319,618800.0],["2026-04-16",21.3112,21.6383,21.1725,21.569,1516800.0],["2026-04-17",21.6284,21.8614,21.5194,21.8267,1052700.0],["2026-04-20",21.7573,21.8069,21.4351,21.5194,806300.0],["2026-04-21",21.5392,21.5789,21.3559,21.4104,842100.0],["2026-04-22",21.2419,21.4847,20.9742,21.1626,676900.0],["2026-04-23",21.2419,21.4401,21.1973,21.4005,404400.0],["2026-04-24",21.3212,21.6086,21.3212,21.5095,717400.0],["2026-04-27",21.5293,21.7474,21.3905,21.6284,781800.0],["2026-04-28",21.9853,22.0646,21.673,21.9258,1146600.0],["2026-04-29",21.3707,21.8415,21.0734,21.3112,1875600.0],["2026-04-30",21.1328,21.7375,21.1328,21.7276,1639200.0],["2026-05-01",21.7573,21.8366,21.5392,21.6582,799600.0],["2026-05-04",21.5194,21.8366,21.3707,21.4698,916100.0],["2026-05-05",21.4599,21.7176,21.3905,21.678,513200.0],["2026-05-06",21.6978,21.901,21.4996,21.8564,481800.0],["2026-05-07",21.7672,21.9655,21.6701,21.8366,711100.0],["2026-05-08",21.8465,21.8614,21.4104,21.4203,913900.0],["2026-05-11",21.4996,21.5937,21.3509,21.5789,733600.0],["2026-05-12",21.1725,21.6582,21.1725,21.4996,728700.0],["2026-05-13",21.7077,21.7474,21.1031,21.2121,445200.0],["2026-05-14",21.222,21.5491,21.222,21.3806,372100.0],["2026-05-15",21.4104,21.4104,21.0337,21.113,714500.0],["2026-05-18",21.1031,21.5343,21.1031,21.4599,549500.0],["2026-05-19",21.4996,21.6086,21.4104,21.5293,564800.0],["2026-05-20",21.5789,21.8465,21.5491,21.7771,481200.0],["2026-05-21",21.5789,22.2033,21.4897,22.1835,1137300.0],["2026-05-22",22.3223,22.3322,22.0547,22.0844,632100.0],["2026-05-26",22.1885,22.4313,22.0894,22.4214,984700.0],["2026-05-27",22.6395,22.7287,22.1637,22.4809,759700.0],["2026-05-28",22.4809,22.6593,22.3124,22.4511,650600.0],["2026-05-29",22.4016,22.5503,22.2331,22.243,1448100.0],["2026-06-01",22.0943,22.124,21.8564,21.9952,811600.0],["2026-06-02",22.0745,22.238,21.9456,22.1141,567500.0],["2026-06-03",21.9159,22.1538,21.8564,21.9555,536700.0],["2026-06-04",22.2331,22.4561,21.9853,22.1538,757200.0],["2026-06-05",21.8762,22.8377,21.8762,22.689,705500.0],["2026-06-08",22.7089,22.8724,22.58,22.7584,584000.0],["2026-06-09",22.9963,23.601,22.9666,23.4225,981100.0],["2026-06-10",23.6307,23.8339,23.4374,23.5514,649400.0],["2026-06-11",23.7794,23.8983,23.5415,23.5712,834800.0],["2026-06-12",23.7001,23.8289,23.4027,23.71,787400.0],["2026-06-15",23.59,23.638,22.88,22.92,1108200.0],["2026-06-16",23.08,23.2,22.82,23.03,1292400.0],["2026-06-17",22.87,23.01,21.96,22.29,1134900.0],["2026-06-18",22.36,22.51,22.185,22.27,1882300.0],["2026-06-22",22.27,22.59,22.2,22.35,1226600.0],["2026-06-23",22.61,23.01,22.485,22.92,1353700.0],["2026-06-24",22.69,23.53,22.69,23.23,2076100.0],["2026-06-25",23.34,23.52,23.095,23.38,1206600.0],["2026-06-26",23.35,23.56,23.14,23.4,3453300.0],["2026-06-29",23.25,23.71,22.96,23.15,1252700.0],["2026-06-30",23.12,23.15,22.83,22.88,1103700.0],["2026-07-01",22.95,22.99,22.64,22.64,962000.0],["2026-07-02",22.71,22.97,22.71,22.96,1397400.0],["2026-07-06",22.82,22.885,22.6,22.61,592216.507486],["2026-07-07",22.75,23.17,22.7275,23.06,838892.641354],["2026-07-08",22.89,23.2,22.825,22.89,777966.8872],["2026-07-09",22.97,22.97,22.68,22.72,644626.923365],["2026-07-10",22.7,22.79,22.535,22.76,496065.337497],["2026-07-13",22.72,22.94,22.72,22.81,732360.85395],["2026-07-14",22.88,23.03,22.78,22.92,661851.7683],["2026-07-15",23.03,23.17,22.67,22.75,535330.51886],["2026-07-16",22.91,23.63,22.86,23.63,976383.8191],["2026-07-17",23.61,23.92,23.53,23.7,698420.064836],["2026-07-20",23.71,23.78,23.45,23.52,986240.471807],["2026-07-21",23.58,23.68,23.3,23.6,820076.29214],["2026-07-22",23.67,23.7,22.99,23.15,1043340.359582],["2026-07-23",22.94,23.19,22.81,22.9,758684.306295],["2026-07-24",23.12,23.35,22.92,23.35,777749.795397],["2026-07-27",23.3,23.54,23.27,23.33,559695.860924],["2026-07-28",23.62,23.62,23.12,23.16,768704.657762],["2026-07-29",23.18,23.335,22.945,22.98,762742.206154],["2026-07-30",22.95,22.95,22.5,22.81,669836.01333],["2026-07-31",22.635,22.89,22.62,22.66,851771.865434],["2026-08-03",22.68,22.88,22.48,22.6,830096.78622],["2026-08-04",22.32,22.47,22.06,22.31,980744.163543],["2026-08-05",22.27,22.27,21.99,22.04,784054.385177],["2026-08-06",21.76,22.21,21.48,21.54,851624.865651],["2026-08-07",21.12,21.715,21.0448,21.63,966453.98137],["2026-08-10",21.48,21.715,21.335,21.47,206103.759179],["2026-08-11",21.84,21.89,21.57,21.63,696418.381398],["2026-08-12",21.71,21.85,21.65,21.81,749675.976888],["2026-08-13",21.95,22.02,21.725,21.99,578288.07827],["2026-08-14",21.99,22.135,21.84,21.87,537214.819703],["2026-08-17",21.7,21.91,21.63,21.85,675725.338102],["2026-08-18",21.8,21.975,21.675,21.71,983874.702608],["2026-08-19",21.76,21.875,21.59,21.7,697564.476401],["2026-08-20",21.6,21.76,21.46,21.53,766084.131542],["2026-08-21",21.3,21.54,21.3,21.43,583224.524747],["2026-08-24",21.5,21.675,21.43,21.6,697126.956611],["2026-08-25",21.61,21.72,21.4,21.72,777485.460076],["2026-08-26",21.6,21.71,21.43,21.45,604184.869774],["2026-08-27",21.26,21.405,21.21,21.32,619046.099979],["2026-08-28",21.46,21.505,21.295,21.39,625201.422112],["2026-08-31",21.36,21.37,21.09,21.16,776162.496735],["2026-09-01",21.24,21.42,21.2,21.38,1103073.500609],["2026-09-02",21.5,21.54,21.235,21.31,1080702.515041],["2026-09-03",21.43,21.525,21.11,21.16,1353276.558106],["2026-09-04",21.04,21.355,20.98,20.98,791395.272258],["2026-09-08",20.87,21.09,20.87,20.96,860536.972128],["2026-09-09",20.92,20.98,20.73,20.83,731734.710238],["2026-09-10",20.95,20.95,20.645,20.7,655116.99984],["2026-09-11",20.84,20.89,20.505,20.57,593808.293447],["2026-09-14",20.78,20.96,20.52,20.58,608684.944039]]}