{"t":"VIRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-16",14.551,14.9748,13.912,14.0322,15680100.0],["2015-04-17",14.203,15.152,14.1018,14.3359,3868900.0],["2015-04-20",15.2469,15.3418,14.4624,14.5257,1960800.0],["2015-04-21",14.551,14.7218,13.9499,14.1397,1242600.0],["2015-04-22",14.2346,14.3555,13.564,13.7981,936200.0],["2015-04-23",13.7918,14.3295,13.6779,14.2979,447700.0],["2015-04-24",14.475,14.5003,14.0132,14.0164,746800.0],["2015-04-27",14.1714,14.1714,13.3046,13.4438,1184600.0],["2015-04-28",13.4565,13.7791,13.1275,13.7159,721800.0],["2015-04-29",13.4881,13.9341,13.3869,13.4818,293800.0],["2015-04-30",13.5577,13.874,13.3034,13.5324,434300.0],["2015-05-01",13.6653,13.7095,13.4755,13.5387,306500.0],["2015-05-04",13.564,13.7165,13.3046,13.3806,659800.0],["2015-05-05",13.5324,13.8234,13.4565,13.7855,457700.0],["2015-05-06",14.1334,14.2346,13.8234,14.0069,844000.0],["2015-05-07",14.203,14.203,14.1081,14.165,470000.0],["2015-05-08",14.2157,14.5193,14.0828,14.1081,673500.0],["2015-05-11",13.8803,14.4118,13.7222,14.2473,762400.0],["2015-05-12",14.2663,14.3548,14.0512,14.1208,259800.0],["2015-05-13",14.1144,14.2157,13.7602,13.8171,521200.0],["2015-05-14",14.0638,14.0638,13.6716,13.8993,545400.0],["2015-05-15",13.8297,14.1397,13.8234,14.0765,282200.0],["2015-05-18",13.9373,14.0385,13.6652,13.9436,454200.0],["2015-05-19",13.7981,14.1524,13.7981,14.0575,304800.0],["2015-05-20",13.9689,14.1081,13.9246,14.1018,251700.0],["2015-05-21",13.931,14.1081,13.7222,13.9373,217300.0],["2015-05-22",13.8361,14.0765,13.8361,13.9879,168200.0],["2015-05-26",14.0322,14.0765,13.843,14.0069,173100.0],["2015-05-27",13.9942,14.2789,13.874,14.1777,343900.0],["2015-05-28",14.165,14.1777,13.893,13.9879,188400.0],["2015-05-29",13.9436,14.0385,13.6779,13.8519,294500.0],["2015-06-01",13.8867,14.0132,13.8424,13.8614,213600.0],["2015-06-02",13.855,14.1081,13.855,14.0385,299100.0],["2015-06-03",13.9689,14.7218,13.9423,14.6269,590400.0],["2015-06-04",14.6775,14.7408,14.3137,14.3928,338300.0],["2015-06-05",14.3485,14.8356,14.3295,14.6522,244900.0],["2015-06-08",14.6395,14.9306,14.551,14.8167,342300.0],["2015-06-09",14.8673,14.9559,14.5699,14.6332,310000.0],["2015-06-10",14.6332,15.0065,14.5826,14.8483,186400.0],["2015-06-11",14.8356,15.114,14.6648,14.7471,370900.0],["2015-06-12",14.6585,14.7597,14.4877,14.6901,164200.0],["2015-06-15",14.6332,14.8926,14.5763,14.8483,212900.0],["2015-06-16",14.8673,15.5632,14.8673,15.3228,691500.0],["2015-06-17",15.2975,15.6328,15.0571,15.2469,656700.0],["2015-06-18",15.3101,15.405,14.9559,15.0001,531600.0],["2015-06-19",14.9495,15.152,14.6142,14.6585,1552400.0],["2015-06-22",14.823,15.0191,14.5952,14.7597,362200.0],["2015-06-23",14.823,14.861,14.5826,14.6522,394300.0],["2015-06-24",14.532,14.8641,14.532,14.7218,360800.0],["2015-06-25",14.8103,14.823,14.3295,14.4371,403100.0],["2015-06-26",14.3928,14.6712,14.2473,14.3232,2677600.0],["2015-06-29",14.1967,14.9052,13.931,14.6712,626600.0],["2015-06-30",14.842,14.8989,14.4308,14.8546,447700.0],["2015-07-01",15.0065,15.0444,14.6901,14.8357,677600.0],["2015-07-02",14.8673,14.9084,14.5351,14.8167,404900.0],["2015-07-06",14.6142,15.2342,14.6016,15.1899,320600.0],["2015-07-07",15.1963,15.2532,14.8167,15.0634,431000.0],["2015-07-08",14.9052,15.3924,14.9052,15.3671,435800.0],["2015-07-09",14.9495,15.6707,14.9495,15.171,381100.0],["2015-07-10",14.9432,15.3316,14.8167,15.133,361800.0],["2015-07-13",15.0191,15.2614,14.9748,15.2469,326900.0],["2015-07-14",15.1836,15.2532,14.8799,15.1393,281800.0],["2015-07-15",15.2595,15.3418,15.0065,15.2089,467800.0],["2015-07-16",15.4936,15.5948,15.1646,15.2216,249500.0],["2015-07-17",15.1773,15.2912,15.1077,15.1583,169700.0],["2015-07-20",15.171,15.3481,14.9306,14.9938,403700.0],["2015-07-21",14.9369,15.0065,14.6775,14.7724,381100.0],["2015-07-22",14.7091,14.9495,14.7091,14.9242,232200.0],["2015-07-23",14.9305,15.0318,14.6205,14.6459,350600.0],["2015-07-24",14.6142,14.8103,14.6142,14.8103,252700.0],["2015-07-27",14.6395,15.0697,14.6205,15.0507,183800.0],["2015-07-28",15.095,15.095,14.8546,14.9622,147100.0],["2015-07-29",14.9242,15.1836,14.8926,15.0254,125100.0],["2015-07-30",15.0191,15.1014,14.8736,14.9116,107100.0],["2015-07-31",14.9495,15.0254,14.7787,14.8673,216300.0],["2015-08-03",14.9052,14.9052,14.6901,14.804,206300.0],["2015-08-04",14.6712,14.9052,14.6522,14.7154,321000.0],["2015-08-05",14.2979,14.3928,13.0706,13.1338,1863800.0],["2015-08-06",13.3995,13.3995,12.7353,12.7985,539600.0],["2015-08-07",12.7606,13.2857,12.7606,13.2793,662500.0],["2015-08-10",13.6336,13.6716,13.1908,13.3869,382900.0],["2015-08-11",13.3679,13.4742,13.0516,13.2097,157700.0],["2015-08-12",13.1655,13.3489,13.1148,13.3173,157100.0],["2015-08-13",13.3173,13.3426,12.982,13.1212,133000.0],["2015-08-14",13.0642,13.3995,12.9693,13.3489,238000.0],["2015-08-17",13.2414,13.2857,13.1275,13.2857,152000.0],["2015-08-18",13.292,13.4185,13.1465,13.2224,65200.0],["2015-08-19",13.1718,13.5071,12.9757,13.4881,232300.0],["2015-08-20",13.4248,13.6906,13.3363,13.3489,260900.0],["2015-08-21",13.1085,13.6083,13.0199,13.0959,293800.0],["2015-08-24",12.653,13.5957,12.6404,13.4944,687700.0],["2015-08-25",13.893,14.2346,13.7032,13.9436,736100.0],["2015-08-26",14.1587,14.6142,13.7285,14.4371,471600.0],["2015-08-27",14.6016,14.6142,14.241,14.5257,299700.0],["2015-08-28",14.5448,14.7309,14.1804,14.3786,520500.0],["2015-08-31",14.3786,15.0755,13.6881,15.0499,485400.0],["2015-09-01",14.9604,15.2225,14.8325,15.1458,796000.0],["2015-09-02",14.9796,15.0115,14.5129,14.807,431000.0],["2015-09-03",14.8006,15.1458,14.7111,14.8517,153300.0],["2015-09-04",14.743,15.009,14.6471,14.8837,349600.0],["2015-09-08",15.0243,15.2737,14.9093,15.0755,224900.0],["2015-09-09",15.1202,15.1842,14.7814,14.8581,201100.0],["2015-09-10",14.7814,15.0947,14.7238,14.9668,107300.0],["2015-09-11",14.8517,15.1969,14.7111,14.9668,100900.0],["2015-09-14",14.9988,15.2609,14.8517,14.8901,136700.0],["2015-09-15",14.9796,15.2673,14.8517,15.0819,166600.0],["2015-09-16",15.133,15.2097,14.9764,15.1842,134700.0],["2015-09-17",15.1266,15.4079,14.9924,15.1714,174900.0],["2015-09-18",15.0755,15.2737,14.8389,15.1906,370100.0],["2015-09-21",15.1586,15.2225,14.9796,15.0563,177300.0],["2015-09-22",14.9604,15.2417,14.6024,14.9732,260600.0],["2015-09-23",14.9668,15.1151,14.8261,14.9412,133600.0],["2015-09-24",14.8965,15.1202,14.807,15.0691,142300.0],["2015-09-25",15.165,15.2033,14.8773,14.9604,242400.0],["2015-09-28",14.9668,15.0819,14.8517,15.0563,306800.0],["2015-09-29",14.743,14.954,14.5384,14.6791,372600.0],["2015-09-30",14.775,14.8901,14.564,14.6535,213900.0],["2015-10-01",14.7622,14.7814,14.385,14.7111,236000.0],["2015-10-02",14.5512,14.775,14.3786,14.6919,293400.0],["2015-10-05",14.5576,14.8325,14.5001,14.6407,502900.0],["2015-10-06",14.5832,14.7814,14.5832,14.6343,439600.0],["2015-10-07",14.7302,15.1394,14.4681,14.9093,435200.0],["2015-10-08",14.6407,14.9559,14.0717,14.8389,411400.0],["2015-10-09",14.8965,15.1586,14.8133,14.9988,458500.0],["2015-10-12",14.9604,15.344,14.8581,15.312,336400.0],["2015-10-13",15.344,15.9833,15.2737,15.8555,751900.0],["2015-10-14",15.9194,16.0984,15.6637,15.702,285800.0],["2015-10-15",15.7276,15.9833,15.5185,15.9705,206400.0],["2015-10-16",15.945,16.0281,15.7851,15.8619,211000.0],["2015-10-19",15.8171,15.9993,15.702,15.7915,442800.0],["2015-10-20",15.8619,15.8874,15.6253,15.8555,293200.0],["2015-10-21",15.8427,15.8964,15.5422,15.555,214100.0],["2015-10-22",15.6573,15.9578,15.5384,15.6828,257700.0],["2015-10-23",15.8363,16.0601,15.7097,16.0217,143200.0],["2015-10-26",16.092,16.4436,15.9961,16.1496,270500.0],["2015-10-27",16.124,16.1815,15.5678,15.8299,300700.0],["2015-10-28",15.8874,16.1687,15.7851,15.9961,243300.0],["2015-10-29",16.0089,16.0281,15.5422,15.555,269600.0],["2015-10-30",15.6317,15.7851,15.3696,15.4719,239500.0],["2015-11-02",15.4591,15.7212,15.4309,15.6828,225800.0],["2015-11-03",15.6956,16.2199,15.6509,16.0473,608000.0],["2015-11-04",15.9993,16.06,14.564,14.8261,1044400.0],["2015-11-05",14.775,15.3696,14.5896,15.2545,297200.0],["2015-11-06",15.2801,15.6125,15.1842,15.3951,347500.0],["2015-11-09",15.2737,15.2737,14.6407,14.9093,258200.0],["2015-11-10",14.9604,15.0052,14.7334,14.807,138800.0],["2015-11-11",14.8709,14.9093,14.7251,14.7686,95500.0],["2015-11-12",14.385,14.4828,13.995,14.1612,497700.0],["2015-11-13",14.1932,14.7302,14.0078,14.1612,3862500.0],["2015-11-16",14.1804,14.4106,13.9503,14.1804,515500.0],["2015-11-17",14.1932,14.1932,13.8096,14.0142,662300.0],["2015-11-18",14.0142,14.1229,13.6178,13.8032,1099600.0],["2015-11-19",13.8032,14.1676,13.8032,14.0014,326200.0],["2015-11-20",14.0078,14.4617,14.0078,14.1868,557200.0],["2015-11-23",14.1932,14.353,13.963,14.0589,229100.0],["2015-11-24",14.0845,14.2769,13.8991,14.0717,134600.0],["2015-11-25",14.0462,14.2507,14.0174,14.0526,134400.0],["2015-11-27",14.059,14.2917,13.9944,14.143,157700.0],["2015-11-30",14.1172,14.5891,14.0978,14.3822,674200.0],["2015-12-01",14.4081,14.4727,14.1172,14.2594,268600.0],["2015-12-02",14.2594,14.4339,14.1883,14.24,334400.0],["2015-12-03",14.2788,14.4533,14.1107,14.1947,200000.0],["2015-12-04",14.2206,14.5373,14.0849,14.4404,385700.0],["2015-12-07",14.4533,14.4533,13.9491,14.1107,252400.0],["2015-12-08",14.1495,14.2335,13.9103,14.0008,194700.0],["2015-12-09",13.9879,14.1366,13.7229,13.8909,151900.0],["2015-12-10",13.8651,14.1366,13.7358,13.794,251300.0],["2015-12-11",13.6389,13.8069,13.5807,13.7487,201600.0],["2015-12-14",13.7423,13.9039,13.6776,13.7552,124500.0],["2015-12-15",13.7875,14.1301,13.697,14.0978,267100.0],["2015-12-16",14.0073,14.4145,14.0073,14.3499,201000.0],["2015-12-17",14.3499,14.421,14.0138,14.0978,111600.0],["2015-12-18",14.0913,14.1754,13.8457,14.0202,561800.0],["2015-12-21",14.0719,14.1689,13.8069,14.1495,171300.0],["2015-12-22",14.1689,14.2788,13.9814,14.2529,86200.0],["2015-12-23",14.2594,14.4792,14.2206,14.4468,90700.0],["2015-12-24",14.4404,14.5373,14.3305,14.3564,41100.0],["2015-12-28",14.324,14.4145,14.2529,14.4081,78300.0],["2015-12-29",14.4792,14.7442,14.2012,14.7054,172500.0],["2015-12-30",14.7313,14.7313,14.5244,14.5503,81900.0],["2015-12-31",14.4921,14.7442,14.4275,14.6343,114200.0],["2016-01-04",14.518,14.518,14.1624,14.3693,234800.0],["2016-01-05",14.3951,14.6537,14.3305,14.5179,275500.0],["2016-01-06",14.4792,14.5309,14.2723,14.4275,290200.0],["2016-01-07",14.3176,14.5309,14.2077,14.505,357000.0],["2016-01-08",14.602,14.6084,14.2529,14.324,449200.0],["2016-01-11",14.7506,14.867,14.4436,14.6214,403800.0],["2016-01-12",14.7248,14.783,14.3434,14.5826,237400.0],["2016-01-13",14.5826,14.6602,14.0073,14.0913,261300.0],["2016-01-14",14.143,14.3531,14.0396,14.156,177100.0],["2016-01-15",14.0008,14.5697,13.8328,14.4145,553700.0],["2016-01-19",14.5697,14.6892,14.2852,14.3951,259600.0],["2016-01-20",14.3693,15.1191,14.1366,14.6795,496500.0],["2016-01-21",14.6343,14.8541,14.3628,14.3887,244500.0],["2016-01-22",14.4533,14.6537,14.337,14.5438,141200.0],["2016-01-25",14.4986,14.7506,14.4727,14.6214,195200.0],["2016-01-26",14.6537,14.9704,14.6084,14.8411,210600.0],["2016-01-27",14.8282,14.964,14.5115,14.6149,108000.0],["2016-01-28",14.602,14.7119,14.4016,14.5438,491300.0],["2016-01-29",14.505,14.9556,14.463,14.6731,318200.0],["2016-02-01",14.7377,14.867,14.5438,14.6472,528700.0],["2016-02-02",14.5697,15.4423,14.4145,15.3712,326600.0],["2016-02-03",15.4035,15.4746,14.964,15.1773,201900.0],["2016-02-04",14.5438,15.048,13.6389,14.0073,1072200.0],["2016-02-05",14.0138,14.0138,13.5742,13.5871,407600.0],["2016-02-08",13.6324,13.7746,13.4773,13.6195,252600.0],["2016-02-09",13.516,13.7487,13.2833,13.5742,224600.0],["2016-02-10",13.5613,13.71,12.7339,12.7727,438900.0],["2016-02-11",12.624,13.1799,12.5658,13.0506,274800.0],["2016-02-12",13.1024,13.3027,13.1024,13.2187,181300.0],["2016-02-16",13.3157,13.6001,13.2446,13.4449,310900.0],["2016-02-17",13.4708,13.9362,13.4191,13.7681,359800.0],["2016-02-18",13.794,13.8586,13.6453,13.6841,98500.0],["2016-02-19",13.6582,13.8845,13.5742,13.6324,96700.0],["2016-02-22",13.7423,13.9621,13.7229,13.8328,123400.0],["2016-02-23",13.8005,13.9491,13.5742,13.6195,163800.0],["2016-02-24",13.516,13.7552,13.2963,13.6841,164900.0],["2016-02-25",13.6776,14.156,13.5871,14.1043,153900.0],["2016-02-26",14.1696,14.3199,13.9016,14.1696,144200.0],["2016-02-29",14.1762,14.6467,14.0879,14.5814,256900.0],["2016-03-01",14.5225,14.5225,13.9213,14.0912,244200.0],["2016-03-02",14.052,14.3722,13.9278,14.1173,249500.0],["2016-03-03",14.1958,14.6729,13.9801,14.6075,271200.0],["2016-03-04",14.5225,14.8363,14.3853,14.4703,253900.0],["2016-03-07",14.4441,14.6337,14.1435,14.5095,207800.0],["2016-03-08",14.516,14.601,14.3003,14.3657,200400.0],["2016-03-09",14.3722,14.9997,13.6664,14.9082,379300.0],["2016-03-10",14.8755,14.9474,14.516,14.6663,140200.0],["2016-03-11",14.7709,15.2611,14.7219,15.1696,188400.0],["2016-03-14",15.1304,15.2546,14.7056,15.0519,222900.0],["2016-03-15",14.9147,15.0389,14.7448,14.8689,139800.0],["2016-03-16",14.8624,15.0912,14.7186,14.9016,231900.0],["2016-03-17",14.9343,15.4768,14.9147,15.3526,151200.0],["2016-03-18",15.4376,15.6663,14.8951,15.6206,409200.0],["2016-03-21",15.3591,15.6402,15.2807,15.3395,103300.0],["2016-03-22",15.2415,15.614,15.0519,15.15,352800.0],["2016-03-23",15.1304,15.1337,14.5356,14.5944,402400.0],["2016-03-24",14.6402,14.7775,14.1173,14.5944,289300.0],["2016-03-28",14.5748,14.6075,14.0912,14.3722,183800.0],["2016-03-29",14.3722,14.4892,14.1369,14.4245,310000.0],["2016-03-30",14.4768,14.6337,14.2546,14.4637,121600.0],["2016-03-31",14.4637,14.6533,14.3788,14.4507,140900.0],["2016-04-01",14.3722,14.5879,14.333,14.4833,119700.0],["2016-04-04",14.4899,14.6069,14.248,14.2677,118900.0],["2016-04-05",14.2546,14.2742,13.7775,13.7905,254100.0],["2016-04-06",13.8363,14.0062,13.7644,13.9474,166700.0],["2016-04-07",13.882,14.0977,13.784,14.0585,246900.0],["2016-04-08",14.0977,14.2873,13.9213,13.9539,274800.0],["2016-04-11",13.9997,14.248,13.7971,13.9539,174000.0],["2016-04-12",13.8494,14.0552,13.8036,13.8951,158400.0],["2016-04-13",13.8755,14.1043,13.6997,13.869,184900.0],["2016-04-14",13.8363,14.0128,13.6075,13.7317,442100.0],["2016-04-15",13.6598,13.7709,13.5945,13.7056,168000.0],["2016-04-18",13.6664,13.8428,13.601,13.784,78800.0],["2016-04-19",13.8624,13.9997,13.6402,13.9474,99300.0],["2016-04-20",13.9997,14.0193,13.7644,13.9605,103900.0],["2016-04-21",13.8755,14.1108,13.8298,14.0912,143500.0],["2016-04-22",14.1239,14.248,14.0716,14.1565,109300.0],["2016-04-25",14.1239,14.2807,13.8886,14.0128,96600.0],["2016-04-26",14.0389,14.1762,13.882,14.0128,119200.0],["2016-04-27",14.0128,14.101,13.8298,13.9997,101100.0],["2016-04-28",13.9474,14.0422,13.6664,13.6794,139400.0],["2016-04-29",13.6729,13.8526,13.5356,13.6271,250300.0],["2016-05-02",13.7252,13.9735,13.6075,13.882,153500.0],["2016-05-03",13.7317,13.8069,13.2415,13.3134,340000.0],["2016-05-04",13.0716,13.1566,12.503,12.6533,563700.0],["2016-05-05",12.6468,12.9343,12.1762,12.2481,398700.0],["2016-05-06",12.2677,12.3984,12.1304,12.3527,157400.0],["2016-05-09",12.3069,12.5161,12.2219,12.3919,147700.0],["2016-05-10",12.4572,12.4834,12.2219,12.2873,177900.0],["2016-05-11",12.3069,12.3853,11.6925,11.954,304700.0],["2016-05-12",11.954,11.954,11.5226,11.6991,788000.0],["2016-05-13",11.7056,11.8756,11.5684,11.6207,313900.0],["2016-05-16",11.6729,11.9148,11.6599,11.7318,388100.0],["2016-05-17",11.6664,11.6925,11.3331,11.3592,307800.0],["2016-05-18",11.3919,11.5292,11.3265,11.3919,425300.0],["2016-05-19",11.32,11.3984,11.1109,11.235,464700.0],["2016-05-20",11.2416,11.4442,11.2416,11.3723,336500.0],["2016-05-23",11.3723,11.4311,11.2547,11.3135,311500.0],["2016-05-24",11.4311,11.6664,11.4311,11.5749,416200.0],["2016-05-25",11.5422,11.7056,11.3919,11.4115,368900.0],["2016-05-26",11.4311,11.5553,11.2743,11.4703,302000.0],["2016-05-27",11.4306,11.636,11.3312,11.6294,268400.0],["2016-05-31",11.6625,11.8083,11.52,11.8017,400700.0],["2016-06-01",11.7354,11.9607,11.7155,11.9209,287700.0],["2016-06-02",11.9077,12.0733,11.7619,12.0203,249200.0],["2016-06-03",11.9872,12.0601,11.795,12.0269,254000.0],["2016-06-06",12.0535,12.1529,11.9739,12.0336,164300.0],["2016-06-07",12.0535,12.2025,11.8745,12.0535,220400.0],["2016-06-08",12.0269,12.1462,11.7619,11.8679,501800.0],["2016-06-09",11.8348,11.8414,11.6294,11.7023,187800.0],["2016-06-10",11.5962,11.795,11.5366,11.7685,232400.0],["2016-06-13",11.6956,11.7917,11.5406,11.6029,207400.0],["2016-06-14",11.5432,11.9892,11.5432,11.7486,390000.0],["2016-06-15",11.8083,11.8944,11.6426,11.7884,391100.0],["2016-06-16",11.7354,11.848,11.6592,11.8215,198300.0],["2016-06-17",11.8282,12.0601,11.5035,11.5432,739900.0],["2016-06-20",11.6161,11.9309,11.6029,11.6161,241800.0],["2016-06-21",11.6492,11.7751,11.5631,11.7553,186800.0],["2016-06-22",11.7553,11.8348,11.5432,11.7288,341600.0],["2016-06-23",11.7685,11.8414,11.6294,11.7089,219900.0],["2016-06-24",11.8414,12.2522,11.6559,11.7486,1476000.0],["2016-06-27",11.5962,11.7023,11.4041,11.4703,504200.0],["2016-06-28",11.5366,11.689,11.4703,11.636,220600.0],["2016-06-29",11.7288,11.8878,11.6426,11.8679,171200.0],["2016-06-30",11.8613,11.964,11.795,11.9276,397000.0],["2016-07-01",11.9276,11.9806,11.7685,11.7818,286900.0],["2016-07-05",11.7818,11.9474,11.7619,11.8878,171300.0],["2016-07-06",11.8679,11.9276,11.6625,11.7023,208500.0],["2016-07-07",11.6559,11.8215,11.4372,11.6691,373200.0],["2016-07-08",11.6956,11.8547,11.6956,11.795,221700.0],["2016-07-11",11.8083,11.9607,11.6691,11.9276,191000.0],["2016-07-12",11.9607,12.0336,11.7818,11.8083,233600.0],["2016-07-13",11.7818,11.8381,11.5631,11.6227,190100.0],["2016-07-14",11.6559,11.7023,11.4935,11.5035,255800.0],["2016-07-15",11.5697,11.5896,11.4637,11.5035,352200.0],["2016-07-18",11.4703,11.6095,11.4107,11.5432,166700.0],["2016-07-19",11.5498,11.6294,11.5035,11.5764,219700.0],["2016-07-20",11.6095,11.7023,11.5035,11.636,170400.0],["2016-07-21",11.6029,11.6824,11.4902,11.5432,125400.0],["2016-07-22",11.5764,11.6956,11.4968,11.583,126500.0],["2016-07-25",11.5565,11.6492,11.3974,11.4571,182700.0],["2016-07-26",11.4505,11.636,11.3709,11.4239,157200.0],["2016-07-27",11.4571,11.583,11.3842,11.5167,196800.0],["2016-07-28",11.53,11.53,11.3464,11.3842,169200.0],["2016-07-29",11.4173,11.4637,11.3577,11.3974,185700.0],["2016-08-01",11.3974,11.4306,11.2914,11.3643,399100.0],["2016-08-02",11.3245,11.3842,11.0661,11.0926,482000.0],["2016-08-03",11.0197,11.1523,10.7812,10.8342,469700.0],["2016-08-04",10.8673,10.9137,10.5228,10.5824,678200.0],["2016-08-05",10.7878,11.2318,10.7878,11.192,958500.0],["2016-08-08",11.2782,11.4438,11.1523,11.3842,412500.0],["2016-08-09",11.3842,11.3842,11.033,11.0727,229100.0],["2016-08-10",11.1191,11.192,10.9203,10.9402,196400.0],["2016-08-11",10.9932,11.0065,10.8673,10.9005,330500.0],["2016-08-12",10.9005,10.9667,10.8673,10.8806,161200.0],["2016-08-15",10.9336,11.2252,10.9336,11.0992,315300.0],["2016-08-16",11.1986,11.4505,11.0926,11.3179,285400.0],["2016-08-17",11.2649,11.3113,10.9535,11.033,190600.0],["2016-08-18",10.9999,11.0993,10.9535,11.0727,178000.0],["2016-08-19",11.0462,11.2848,11.0462,11.1788,201000.0],["2016-08-22",11.1986,11.2245,11.0595,11.1721,196500.0],["2016-08-23",11.2318,11.2517,11.0926,11.1854,216900.0],["2016-08-24",11.139,11.3113,11.139,11.3113,206700.0],["2016-08-25",11.2848,11.4571,11.2252,11.4571,272900.0],["2016-08-26",11.3974,11.5697,11.3378,11.53,631000.0],["2016-08-29",11.53,11.53,11.1191,11.1324,534900.0],["2016-08-30",11.1593,11.3341,11.092,11.2736,237900.0],["2016-08-31",11.2467,11.2769,10.8837,10.9643,837400.0],["2016-09-01",10.971,11.1526,10.9576,11.0652,308100.0],["2016-09-02",11.1458,11.1694,10.8971,10.9374,254400.0],["2016-09-06",10.9576,11.0584,10.9206,11.0315,339000.0],["2016-09-07",11.0315,11.1458,10.9173,11.0584,500500.0],["2016-09-08",11.0652,11.3273,10.971,11.3273,498400.0],["2016-09-09",11.2937,11.5425,11.2601,11.3677,608800.0],["2016-09-12",11.3072,11.5088,11.2265,11.4954,352900.0],["2016-09-13",11.5156,11.5357,11.3609,11.3946,158200.0],["2016-09-14",11.4147,11.4685,11.166,11.1929,176600.0],["2016-09-15",11.1458,11.3912,10.9509,11.3677,328100.0],["2016-09-16",11.408,11.4786,11.2399,11.4013,1039100.0],["2016-09-19",11.408,11.4887,11.1593,11.2063,180800.0],["2016-09-20",11.1996,11.2668,11.0853,11.1862,146000.0],["2016-09-21",11.1794,11.2399,11.0584,11.1122,178400.0],["2016-09-22",11.092,11.1996,10.7223,10.8904,768700.0],["2016-09-23",10.9778,11.0248,10.8097,10.8164,250200.0],["2016-09-26",10.729,10.766,10.2988,10.366,506400.0],["2016-09-27",10.3257,10.4265,10.2921,10.4131,312700.0],["2016-09-28",10.4669,10.5475,10.2047,10.2988,296900.0],["2016-09-29",10.2921,10.319,10.0635,10.0904,340900.0],["2016-09-30",10.1375,10.2114,10.0568,10.0635,294900.0],["2016-10-03",10.0837,10.208,9.8551,10.0299,388600.0],["2016-10-04",10.0702,10.2517,9.9896,10.003,183400.0],["2016-10-05",9.9896,10.1509,9.9365,10.0568,465000.0],["2016-10-06",10.0568,10.1005,9.882,9.9963,191700.0],["2016-10-07",9.9694,10.003,9.7274,9.8349,463300.0],["2016-10-10",9.8551,9.9627,9.7476,9.7946,224600.0],["2016-10-11",9.7139,9.7442,9.5795,9.6467,342600.0],["2016-10-12",9.6669,9.6669,9.4316,9.445,257300.0],["2016-10-13",9.3375,9.3812,9.1425,9.1627,427600.0],["2016-10-14",9.1829,9.3577,9.1829,9.324,275100.0],["2016-10-17",9.3778,9.3778,9.0417,9.1089,221500.0],["2016-10-18",9.2098,9.4316,9.1425,9.1761,353800.0],["2016-10-19",9.2098,9.277,9.0081,9.1761,320800.0],["2016-10-20",9.0753,9.1425,8.7392,8.9073,461400.0],["2016-10-21",8.8736,9.1761,8.7392,9.1089,329900.0],["2016-10-24",9.2098,9.2434,9.0753,9.1425,218000.0],["2016-10-25",9.1089,9.2434,9.084,9.1089,154100.0],["2016-10-26",9.0753,9.1593,9.0081,9.0081,231900.0],["2016-10-27",9.0417,9.0417,8.84,8.84,217900.0],["2016-10-28",8.8736,8.9409,8.7728,8.9073,209900.0],["2016-10-31",8.9072,8.9072,8.6047,8.6047,317800.0],["2016-11-01",8.672,8.7392,8.3358,8.4703,270600.0],["2016-11-02",8.4031,8.5711,8.3358,8.4703,277400.0],["2016-11-03",8.5039,8.6047,8.3022,8.4367,289500.0],["2016-11-04",8.672,9.0753,8.3358,8.84,916100.0],["2016-11-07",8.8064,9.2098,8.7896,8.9745,510700.0],["2016-11-08",8.9073,8.9543,8.6384,8.7728,349600.0],["2016-11-09",8.84,9.4787,8.84,9.4114,689500.0],["2016-11-10",9.4114,9.5795,9.2434,9.3106,416100.0],["2016-11-11",9.3106,9.3778,9.1761,9.3106,403200.0],["2016-11-14",9.3778,9.5123,9.2098,9.3442,432700.0],["2016-11-15",9.3778,9.445,9.2098,9.3106,290900.0],["2016-11-16",9.3106,9.445,9.2098,9.277,186800.0],["2016-11-17",9.3442,9.4114,9.2434,9.277,304300.0],["2016-11-18",9.3106,9.3442,9.1741,9.277,212200.0],["2016-11-21",9.1761,9.277,8.8568,8.9745,400200.0],["2016-11-22",9.0081,9.1593,8.9072,9.0081,536200.0],["2016-11-23",9.0417,9.0753,8.9745,9.0417,255400.0],["2016-11-25",9.0417,9.0753,8.9745,9.0417,179300.0],["2016-11-28",9.0753,9.2098,8.9073,9.1425,632100.0],["2016-11-29",9.1699,9.5463,9.1015,9.5121,364500.0],["2016-11-30",9.4094,9.5121,9.2383,9.4779,279300.0],["2016-12-01",9.5463,10.0937,9.341,9.9227,602800.0],["2016-12-02",9.9227,9.9227,9.4779,9.5805,275800.0],["2016-12-05",9.6147,9.7516,9.5121,9.5805,348200.0],["2016-12-06",9.6147,10.0253,9.5292,9.8542,583600.0],["2016-12-07",9.8884,10.0937,9.7516,10.0595,389000.0],["2016-12-08",10.0937,10.4701,10.0595,10.299,584100.0],["2016-12-09",10.3333,10.6754,10.1964,10.6412,394900.0],["2016-12-12",10.7096,11.0867,10.7096,10.8807,924300.0],["2016-12-13",11.086,11.2229,10.8807,10.9834,769700.0],["2016-12-14",10.8807,10.9663,10.7439,10.8465,477700.0],["2016-12-15",10.9491,11.1887,10.8807,10.9149,457300.0],["2016-12-16",10.9491,11.086,10.8465,11.086,1583600.0],["2016-12-19",11.0518,11.1544,10.6412,10.6412,623500.0],["2016-12-20",10.6412,10.9834,10.5687,10.7438,527700.0],["2016-12-21",10.7781,10.8807,10.7096,10.8123,384000.0],["2016-12-22",10.8465,10.9491,10.607,10.607,388700.0],["2016-12-23",10.5728,10.8123,10.5728,10.8123,226600.0],["2016-12-27",10.7438,10.9731,10.7096,10.7781,216000.0],["2016-12-28",10.8465,11.0176,10.7781,10.9491,239000.0],["2016-12-29",11.0176,11.1887,10.8807,10.9149,251300.0],["2016-12-30",10.9149,10.9834,10.8465,10.9149,221900.0],["2017-01-03",11.0518,11.1887,10.8807,10.9834,370200.0],["2017-01-04",11.0518,11.4624,10.9834,11.3597,463800.0],["2017-01-05",11.3597,11.4282,11.0518,11.0518,320600.0],["2017-01-06",11.1202,11.4624,11.1202,11.2913,498400.0],["2017-01-09",11.565,11.565,10.9491,10.9834,289700.0],["2017-01-10",10.9491,11.2229,10.9491,10.9834,182300.0],["2017-01-11",10.9834,11.1544,10.9149,11.1544,207300.0],["2017-01-12",11.0518,11.1202,10.9149,11.0176,237000.0],["2017-01-13",11.0176,11.2229,10.9149,10.9834,238700.0],["2017-01-17",10.9149,11.0518,10.9149,11.0176,280900.0],["2017-01-18",11.0176,11.0518,10.7993,10.8807,264000.0],["2017-01-19",10.9491,11.1544,10.9491,11.086,257400.0],["2017-01-20",11.086,11.2913,10.9608,11.2229,334800.0],["2017-01-23",11.4282,11.9756,11.3597,11.7703,1171500.0],["2017-01-24",11.9756,12.6257,11.7361,12.2836,1473200.0],["2017-01-25",12.5573,12.5915,12.1125,12.2836,1153100.0],["2017-01-26",12.3862,12.3862,12.027,12.2494,464700.0],["2017-01-27",12.2151,12.3178,11.9072,12.1467,678000.0],["2017-01-30",12.1809,12.3178,12.1125,12.2151,695700.0],["2017-01-31",12.2494,12.2836,11.8045,12.0098,749400.0],["2017-02-01",12.1809,12.3178,11.9414,12.1467,958100.0],["2017-02-02",12.352,12.6257,12.0098,12.5915,621500.0],["2017-02-03",12.5915,12.831,12.5915,12.6942,525600.0],["2017-02-06",12.7968,12.7968,12.5231,12.66,472600.0],["2017-02-07",12.6942,12.7626,12.6257,12.7284,359800.0],["2017-02-08",12.7284,12.8652,12.5231,12.831,571100.0],["2017-02-09",12.7968,12.9679,12.6771,12.8652,528600.0],["2017-02-10",12.9337,12.9679,12.66,12.7626,256600.0],["2017-02-13",12.7626,13.0507,12.7626,12.8652,542100.0],["2017-02-14",12.8652,13.0507,12.7968,12.9337,599500.0],["2017-02-15",13.0021,13.0021,12.5573,12.6942,688200.0],["2017-02-16",12.7284,12.8995,12.5915,12.831,606600.0],["2017-02-17",12.7626,12.8652,12.6942,12.8652,257900.0],["2017-02-21",12.9337,12.9679,12.7284,12.7968,372300.0],["2017-02-22",12.7968,12.8995,12.6942,12.7968,361900.0],["2017-02-23",12.831,12.831,12.2836,12.352,687500.0],["2017-02-24",12.2151,12.3349,11.9243,12.0098,736700.0],["2017-02-27",12.0723,12.2804,11.8988,12.1417,587000.0],["2017-02-28",12.1417,12.2457,11.9335,12.0376,353500.0],["2017-03-01",12.1417,12.3845,12.107,12.3498,423000.0],["2017-03-02",12.3151,12.3151,12.0376,12.0723,234700.0],["2017-03-03",12.0723,12.211,11.8988,12.1764,206100.0],["2017-03-06",12.1417,12.1417,11.9335,12.0723,188100.0],["2017-03-07",12.107,12.107,11.8815,11.9682,246000.0],["2017-03-08",11.9682,12.0376,11.656,11.8641,547700.0],["2017-03-09",11.7601,11.8988,11.656,11.7254,743700.0],["2017-03-10",11.7601,11.8988,11.656,11.7254,308500.0],["2017-03-13",11.6213,11.6907,11.4825,11.5172,603800.0],["2017-03-14",11.4479,11.7601,11.4132,11.6907,291900.0],["2017-03-15",11.6907,12.3498,11.4479,11.6213,765000.0],["2017-03-16",11.5519,11.6213,11.1009,11.5519,2375200.0],["2017-03-17",11.5172,11.8641,11.4132,11.4479,1275000.0],["2017-03-20",11.3785,11.6213,11.205,11.4132,668600.0],["2017-03-21",11.4479,11.4479,11.0316,11.3091,832700.0],["2017-03-22",11.2397,11.5172,11.1356,11.4132,437300.0],["2017-03-23",11.4479,11.4825,11.2744,11.4825,516000.0],["2017-03-24",11.4825,11.7254,11.4132,11.656,452900.0],["2017-03-27",11.6907,12.0376,11.6213,11.8641,459400.0],["2017-03-28",11.7948,11.8641,11.5519,11.6213,249500.0],["2017-03-29",11.6213,11.656,11.4479,11.5866,316300.0],["2017-03-30",11.6213,11.7774,11.4479,11.7254,206000.0],["2017-03-31",11.6907,11.8294,11.6907,11.7948,192100.0],["2017-04-03",11.6907,11.7948,11.656,11.7254,337600.0],["2017-04-04",11.6907,11.6907,11.3091,11.3438,334300.0],["2017-04-05",11.4132,11.4132,11.0316,11.0663,563100.0],["2017-04-06",11.0316,11.153,10.8928,10.8928,355600.0],["2017-04-07",10.8234,11.0316,10.7887,10.8234,532600.0],["2017-04-10",10.8581,11.0663,10.7887,10.7887,510400.0],["2017-04-11",10.7887,10.9622,10.4765,10.5112,675400.0],["2017-04-12",10.4418,10.7887,10.4071,10.65,900500.0],["2017-04-13",10.6847,10.9622,10.5896,10.8234,574300.0],["2017-04-17",10.8234,10.8234,10.6153,10.7194,479500.0],["2017-04-18",10.6847,10.754,10.3725,10.5806,802100.0],["2017-04-19",10.5806,10.7534,10.3378,10.3725,749800.0],["2017-04-20",11.1356,11.613,11.0316,11.4132,2996800.0],["2017-04-21",11.4825,11.4825,10.8928,11.1356,1191000.0],["2017-04-24",11.205,11.205,10.8234,10.9969,1064400.0],["2017-04-25",11.0663,11.205,11.0316,11.1703,614600.0],["2017-04-26",11.1356,11.153,10.9275,10.9275,770600.0],["2017-04-27",10.9622,11.0663,10.8234,10.8928,333800.0],["2017-04-28",10.9622,11.0316,10.6153,10.6847,451700.0],["2017-05-01",10.6847,10.8234,10.5806,10.5806,363800.0],["2017-05-02",10.5806,10.6847,10.4765,10.6847,417000.0],["2017-05-03",10.6153,10.754,10.5112,10.6847,646600.0],["2017-05-04",10.4071,10.9969,10.2684,10.4071,734700.0],["2017-05-05",10.3378,10.5112,10.1296,10.4071,506600.0],["2017-05-08",10.4071,10.6326,10.3135,10.5806,529800.0],["2017-05-09",10.65,10.6847,10.5806,10.65,234800.0],["2017-05-10",10.6847,10.9053,10.6153,10.7194,542500.0],["2017-05-11",10.7194,10.8061,10.65,10.65,538200.0],["2017-05-12",10.6153,10.8581,10.6153,10.7887,551000.0],["2017-05-15",10.8234,10.9275,10.7194,10.8234,556000.0],["2017-05-16",10.8234,10.8928,10.7194,10.754,422300.0],["2017-05-17",10.6847,10.9275,10.6847,10.8581,483200.0],["2017-05-18",10.7887,10.9969,10.754,10.8581,464100.0],["2017-05-19",10.8581,10.9622,10.7887,10.7887,352000.0],["2017-05-22",10.8234,11.0663,10.8234,11.0663,424800.0],["2017-05-23",11.0663,11.3091,11.0316,11.1703,620400.0],["2017-05-24",11.1703,11.6213,11.1183,11.4825,922100.0],["2017-05-25",11.4479,11.5519,11.2397,11.3438,674600.0],["2017-05-26",11.205,11.4132,11.1703,11.2744,640100.0],["2017-05-30",11.2674,11.549,11.2674,11.373,490400.0],["2017-05-31",11.3378,11.6195,11.3026,11.4786,867200.0],["2017-06-01",11.549,11.8659,11.4786,11.7955,373100.0],["2017-06-02",11.7955,11.8659,11.6899,11.7603,349500.0],["2017-06-05",11.7251,11.7603,11.6195,11.6899,463700.0],["2017-06-06",11.7251,11.7955,11.6547,11.7251,469000.0],["2017-06-07",11.6899,11.9892,11.6899,11.9364,409300.0],["2017-06-08",11.9364,12.1124,11.8659,12.0068,465800.0],["2017-06-09",12.042,12.2885,12.0068,12.218,347900.0],["2017-06-12",12.1124,12.2709,12.0068,12.0772,563600.0],["2017-06-13",12.1476,12.3941,12.0772,12.3237,535600.0],["2017-06-14",12.3237,12.4997,12.1828,12.3941,465600.0],["2017-06-15",12.3941,12.4258,12.218,12.2885,695500.0],["2017-06-16",12.2533,12.2533,11.8307,12.042,759300.0],["2017-06-19",11.9716,12.2533,11.9012,12.1124,303800.0],["2017-06-20",12.0772,12.4997,12.0596,12.3941,631200.0],["2017-06-21",12.3941,12.5349,12.218,12.2533,425400.0],["2017-06-22",12.2533,12.4293,12.1476,12.3589,512700.0],["2017-06-23",12.4293,12.4293,12.2885,12.3589,662100.0],["2017-06-26",12.2885,12.6406,12.2885,12.6406,418800.0],["2017-06-27",12.6406,12.7814,12.4293,12.6054,412800.0],["2017-06-28",12.6406,12.8518,12.4997,12.8518,309400.0],["2017-06-29",12.887,12.887,12.5349,12.6758,330200.0],["2017-06-30",12.711,12.711,12.3941,12.4293,328900.0],["2017-07-03",12.3589,12.5349,12.3589,12.3941,177500.0],["2017-07-05",12.4293,12.5701,12.218,12.2885,794100.0],["2017-07-06",12.2885,12.4997,12.1828,12.3941,644200.0],["2017-07-07",12.4293,12.4645,12.2885,12.3589,301800.0],["2017-07-10",12.3237,12.4997,12.218,12.3237,240900.0],["2017-07-11",12.2885,12.3941,12.218,12.3589,489500.0],["2017-07-12",11.6547,12.218,11.2322,11.8659,1506200.0],["2017-07-13",11.9012,12.042,11.6899,11.7603,811900.0],["2017-07-14",11.6195,11.8307,11.4786,11.5138,1016700.0],["2017-07-17",11.4786,11.8659,11.3026,11.5138,966900.0],["2017-07-18",11.549,11.6547,11.4434,11.549,487500.0],["2017-07-19",11.5843,11.5843,11.4082,11.4434,246600.0],["2017-07-20",11.4434,11.6899,11.4082,11.549,310000.0],["2017-07-21",11.6195,11.7251,11.549,11.549,635100.0],["2017-07-24",11.549,11.6899,11.4786,11.5843,378700.0],["2017-07-25",11.6899,11.7603,11.5843,11.6899,472700.0],["2017-07-26",11.6899,11.7603,11.549,11.549,296900.0],["2017-07-27",11.549,11.5843,11.4082,11.4786,264100.0],["2017-07-28",11.4786,11.549,11.3554,11.4082,540200.0],["2017-07-31",11.5138,11.9716,11.3378,11.6547,657600.0],["2017-08-01",11.6547,11.7075,11.4082,11.5138,417300.0],["2017-08-02",11.549,11.549,11.2674,11.3026,363300.0],["2017-08-03",11.2674,11.3378,11.1265,11.2674,481400.0],["2017-08-04",11.3026,11.4258,11.2674,11.373,416900.0],["2017-08-07",11.373,11.4434,11.1969,11.3378,639300.0],["2017-08-08",10.7744,11.1265,10.2815,10.9153,1968800.0],["2017-08-09",10.8448,11.7251,10.8448,11.4434,954000.0],["2017-08-10",11.1617,11.6899,11.1617,11.6195,786700.0],["2017-08-11",11.6547,11.8659,11.549,11.8307,714100.0],["2017-08-14",11.8659,12.1124,11.6195,11.9716,691900.0],["2017-08-15",12.0068,12.1828,11.9012,12.1828,334000.0],["2017-08-16",12.1476,12.2533,11.9716,12.1476,575000.0],["2017-08-17",12.1828,12.1828,11.9364,12.042,346500.0],["2017-08-18",11.9716,12.1124,11.8659,11.9012,376100.0],["2017-08-21",11.8659,11.9364,11.6371,11.8659,290300.0],["2017-08-22",11.8659,11.9716,11.8659,11.9716,311100.0],["2017-08-23",12.0068,12.3589,11.9716,12.2885,401000.0],["2017-08-24",12.2533,12.4997,12.1476,12.4645,551700.0],["2017-08-25",12.4293,12.6406,12.3237,12.6054,643500.0],["2017-08-28",12.5702,12.711,12.3589,12.5349,428400.0],["2017-08-29",12.5349,12.6054,12.3941,12.5349,484900.0],["2017-08-30",12.4921,12.9204,12.4207,12.6349,650900.0],["2017-08-31",12.6706,12.9561,12.5635,12.8133,489000.0],["2017-09-01",12.8133,12.9204,12.6349,12.6706,487700.0],["2017-09-05",12.6349,12.6706,12.4564,12.5278,445900.0],["2017-09-06",12.4564,12.4921,12.2423,12.3137,494500.0],["2017-09-07",12.278,12.278,12.0638,12.1709,367600.0],["2017-09-08",12.1709,12.4207,12.1709,12.1709,323400.0],["2017-09-11",12.1709,12.3137,12.0281,12.0995,356000.0],["2017-09-12",12.2066,12.2066,11.9924,12.1352,327200.0],["2017-09-13",12.1709,12.278,11.9567,11.9924,613500.0],["2017-09-14",12.0281,12.3137,11.9924,12.0638,668600.0],["2017-09-15",12.0638,12.2066,11.7783,11.921,1347200.0],["2017-09-18",11.921,12.2423,11.8497,12.0995,781900.0],["2017-09-19",12.0995,12.3137,12.0638,12.1709,467700.0],["2017-09-20",12.2066,12.4564,12.1709,12.385,374300.0],["2017-09-21",12.4207,12.4207,11.9567,12.2423,992700.0],["2017-09-22",12.1709,12.278,11.9924,12.0281,341900.0],["2017-09-25",12.0638,12.0638,11.5284,11.5998,1185600.0],["2017-09-26",11.6712,11.8497,11.5563,11.814,429200.0],["2017-09-27",11.9567,12.0638,11.814,11.921,518300.0],["2017-09-28",11.921,11.9746,11.4571,11.5284,988100.0],["2017-09-29",11.4927,11.6826,11.4927,11.5641,430200.0],["2017-10-02",11.6355,11.6712,11.4214,11.6355,529800.0],["2017-10-03",11.6712,11.7426,11.5641,11.7069,392100.0],["2017-10-04",11.7426,12.0281,11.7069,11.9924,498500.0],["2017-10-05",11.9567,12.3137,11.9567,12.0995,703600.0],["2017-10-06",12.0638,12.1709,11.921,12.0281,568000.0],["2017-10-09",11.9924,12.0638,11.8497,11.9924,351200.0],["2017-10-10",12.0281,12.046,11.8853,11.921,270700.0],["2017-10-11",11.8854,11.9389,11.7783,11.8854,590400.0],["2017-10-12",11.814,12.0638,11.7426,12.0281,506300.0],["2017-10-13",12.0281,12.1709,11.9567,12.1709,469100.0],["2017-10-16",12.1352,12.2066,11.6355,11.7069,661800.0],["2017-10-17",11.7069,11.7783,11.2429,11.2786,834400.0],["2017-10-18",11.0644,11.0644,10.3506,10.3863,2338300.0],["2017-10-19",10.3506,10.422,10.0294,10.2435,1405500.0],["2017-10-20",10.3149,10.3506,10.0651,10.2792,1107400.0],["2017-10-23",10.2435,10.6005,10.2078,10.5291,564200.0],["2017-10-24",10.5291,10.6326,10.2614,10.3506,468900.0],["2017-10-25",10.4934,10.6005,10.3506,10.4934,843700.0],["2017-10-26",10.4577,10.5648,10.3863,10.5291,697100.0],["2017-10-27",10.4577,10.4934,10.1365,10.1721,1016800.0],["2017-10-30",10.1365,10.2792,10.1008,10.1721,381600.0],["2017-10-31",10.1365,10.3506,10.0651,10.1008,423300.0],["2017-11-01",10.0651,10.3328,10.0294,10.1365,492000.0],["2017-11-02",10.1721,10.2078,9.8152,9.8866,469900.0],["2017-11-03",10.2435,10.2792,9.5297,9.6011,644300.0],["2017-11-06",9.6011,9.6011,9.3512,9.5297,771600.0],["2017-11-07",9.9937,11.4927,9.6546,11.1715,2026500.0],["2017-11-08",10.8503,11.5641,10.8503,11.3857,1216500.0],["2017-11-09",11.4571,11.814,11.4571,11.7426,796800.0],["2017-11-10",11.7426,12.0281,11.5998,11.7783,794600.0],["2017-11-13",11.7783,11.8497,11.5463,11.5998,463500.0],["2017-11-14",11.5284,11.5998,11.35,11.3857,364200.0],["2017-11-15",11.35,11.6355,11.2786,11.5641,339800.0],["2017-11-16",11.5284,11.6355,11.1358,11.1715,400100.0],["2017-11-17",11.1715,11.2786,10.9752,11.1715,297200.0],["2017-11-20",11.1001,11.3143,11.1001,11.2786,692200.0],["2017-11-21",11.2786,11.3857,11.1001,11.1358,330500.0],["2017-11-22",11.1715,11.2072,10.886,10.886,323100.0],["2017-11-24",10.9931,11.0644,10.6897,10.9931,234300.0],["2017-11-27",10.9574,11.2072,10.7432,11.0644,463700.0],["2017-11-28",11.1358,11.2429,10.9217,11.0288,552300.0],["2017-11-29",10.9931,11.4835,10.886,11.35,848900.0],["2017-11-30",11.5239,11.9407,11.4152,11.8138,990600.0],["2017-12-01",11.7776,12.6473,11.7414,12.6111,1095500.0],["2017-12-04",12.6473,12.7923,12.2487,12.2849,690800.0],["2017-12-05",12.3212,12.4118,11.8863,12.0313,476400.0],["2017-12-06",11.9225,12.1037,11.7051,11.7414,475800.0],["2017-12-07",11.7776,12.2668,11.7102,12.1762,404200.0],["2017-12-08",12.2125,12.2487,12.0675,12.2125,544100.0],["2017-12-11",12.2125,12.6473,12.1132,12.6111,716300.0],["2017-12-12",12.6473,12.9372,12.6111,12.7923,570400.0],["2017-12-13",12.8285,12.9735,12.756,12.901,458900.0],["2017-12-14",12.8648,13.1366,12.8648,12.9735,534100.0],["2017-12-15",13.0097,13.2453,13.0097,13.1909,878600.0],["2017-12-18",13.2271,13.2996,12.756,12.8648,528600.0],["2017-12-19",12.8648,13.0822,12.7198,13.0459,402500.0],["2017-12-20",13.0097,13.209,12.9372,13.0097,252200.0],["2017-12-21",13.0459,13.2453,12.9372,13.1547,460900.0],["2017-12-22",13.1909,13.1909,12.9916,13.0459,180800.0],["2017-12-26",13.0459,13.1909,12.9372,13.1547,196000.0],["2017-12-27",13.1547,13.2634,13.1003,13.2634,246800.0],["2017-12-28",13.2271,13.3359,13.0822,13.2634,371900.0],["2017-12-29",13.3359,13.4083,13.046,13.2634,467400.0],["2018-01-02",13.2634,13.3359,13.0278,13.2996,406100.0],["2018-01-03",13.2996,13.5895,13.2996,13.5533,511500.0],["2018-01-04",13.5171,13.6258,13.3721,13.4446,265500.0],["2018-01-05",13.4808,13.6258,13.3721,13.5171,301900.0],["2018-01-08",13.5171,13.5171,13.1909,13.4446,281100.0],["2018-01-09",13.5171,13.5171,13.1909,13.3721,342100.0],["2018-01-10",13.4083,13.5895,13.2996,13.5171,167400.0],["2018-01-11",13.4808,13.7309,13.1909,13.6258,252500.0],["2018-01-12",13.6982,13.9157,13.5895,13.7707,295700.0],["2018-01-16",13.7707,13.9519,13.4083,13.5895,396400.0],["2018-01-17",13.6983,13.7707,13.3721,13.6258,448200.0],["2018-01-18",13.6258,13.6258,13.354,13.5533,203300.0],["2018-01-19",13.5533,13.6258,13.4808,13.5895,164800.0],["2018-01-22",13.6258,13.662,13.4083,13.5895,290700.0],["2018-01-23",13.6258,13.7707,13.5171,13.7345,405300.0],["2018-01-24",13.7345,14.0244,13.5895,13.9519,296600.0],["2018-01-25",14.0244,14.2781,13.8251,13.9519,268200.0],["2018-01-26",13.9519,14.2781,13.807,13.9519,279300.0],["2018-01-29",13.9882,14.2418,13.9157,14.0969,486400.0],["2018-01-30",14.0606,14.1693,13.807,13.9157,276400.0],["2018-01-31",13.8794,13.9882,13.7707,13.8432,374000.0],["2018-02-01",13.8432,14.3868,13.8403,14.3143,391400.0],["2018-02-02",14.0969,14.3505,13.9157,14.0606,417300.0],["2018-02-05",14.0606,14.3143,13.807,14.0969,537400.0],["2018-02-06",14.2781,15.1478,14.2056,15.0391,1355500.0],["2018-02-07",15.0391,15.0391,14.423,14.5317,674000.0],["2018-02-08",15.6914,19.3877,15.5464,19.2065,5019400.0],["2018-02-09",18.8079,20.946,18.6992,20.2575,3448100.0],["2018-02-12",20.3299,20.3299,18.9891,19.8588,1958900.0],["2018-02-13",19.8951,21.0185,19.4993,20.5836,2144700.0],["2018-02-14",20.5836,20.946,20.0944,20.6198,1239500.0],["2018-02-15",20.6561,20.6561,20.0038,20.185,1120700.0],["2018-02-16",20.185,20.8735,20.04,20.5474,935700.0],["2018-02-20",20.5474,22.2144,20.5474,21.9969,1238800.0],["2018-02-21",21.9969,24.6424,18.9891,21.1997,1759200.0],["2018-02-22",21.1634,21.3627,20.4749,20.7467,577300.0],["2018-02-23",20.8735,21.3084,20.8373,21.0547,525000.0],["2018-02-26",21.3084,21.6345,20.8192,21.1272,611600.0],["2018-02-27",21.1997,21.6345,21.0547,21.3446,455800.0],["2018-02-28",21.52,21.7027,21.265,21.7027,676500.0],["2018-03-01",21.7392,21.7758,21.045,21.4835,646200.0],["2018-03-02",21.4835,22.5065,21.2957,21.995,879000.0],["2018-03-05",21.9219,23.4564,21.8488,23.4199,1043000.0],["2018-03-06",23.3834,23.6757,22.8353,23.2738,781400.0],["2018-03-07",23.3834,24.0045,23.1641,23.7853,406000.0],["2018-03-08",23.7487,24.2602,23.6026,24.041,586100.0],["2018-03-09",24.1506,24.8083,23.9679,24.2602,571900.0],["2018-03-12",24.2968,24.3698,23.9314,24.0045,557800.0],["2018-03-13",24.2968,24.6987,23.9314,24.0776,599300.0],["2018-03-14",24.2602,24.7352,24.0776,24.4429,472100.0],["2018-03-15",24.5525,24.5891,23.8949,24.1141,432700.0],["2018-03-16",24.1141,24.2968,23.7122,23.7122,998800.0],["2018-03-19",23.7122,24.3333,23.493,24.041,549600.0],["2018-03-20",24.041,24.6256,23.8949,24.516,556700.0],["2018-03-21",24.5891,24.5891,23.8949,23.9314,350000.0],["2018-03-22",23.8583,24.2602,23.6574,23.6757,490900.0],["2018-03-23",23.7487,24.0776,23.6391,23.6391,391200.0],["2018-03-26",23.8583,24.1141,23.7502,23.9679,320900.0],["2018-03-27",24.1506,25.7217,24.1141,24.6256,1428400.0],["2018-03-28",24.8448,24.991,23.7487,23.767,1123500.0],["2018-03-29",23.8949,24.3333,23.8218,24.1141,726900.0],["2018-04-02",24.2602,24.8814,23.9679,24.516,547100.0],["2018-04-03",24.516,24.6621,24.0776,24.4795,476400.0],["2018-04-04",24.3333,25.4477,24.1199,24.9544,920900.0],["2018-04-05",25.4294,26.562,25.2833,26.4159,1121800.0],["2018-04-06",26.4159,26.7447,25.7582,26.0871,626700.0],["2018-04-09",26.4524,26.9216,26.1601,26.3428,544400.0],["2018-04-10",26.5255,26.7739,25.9592,26.0871,594800.0],["2018-04-11",26.1236,26.3063,25.8678,25.9044,356300.0],["2018-04-12",26.0871,26.489,26.014,26.3063,480500.0],["2018-04-13",26.3428,26.6351,25.9044,26.014,387400.0],["2018-04-16",26.1236,26.8543,26.0871,26.5255,317500.0],["2018-04-17",26.7813,27.6581,26.4524,26.8543,759500.0],["2018-04-18",27.0736,27.3658,26.5255,26.5986,548800.0],["2018-04-19",26.4524,27.4389,26.4524,27.0735,422000.0],["2018-04-20",26.9639,27.5485,26.9274,27.3293,376700.0],["2018-04-23",27.512,27.5485,26.7995,26.8178,450900.0],["2018-04-24",26.0505,26.3794,24.9544,25.6852,1197400.0],["2018-04-25",25.6486,26.0871,24.991,25.7217,707500.0],["2018-04-26",25.7948,26.1236,25.4828,26.014,423400.0],["2018-04-27",26.0871,26.1236,25.5025,26.0871,431000.0],["2018-04-30",26.2332,26.7082,26.0871,26.3063,358800.0],["2018-05-01",26.1601,26.4524,26.0505,26.3428,349000.0],["2018-05-02",26.2697,26.7082,26.0688,26.489,468000.0],["2018-05-03",26.4524,26.6716,25.9409,26.2697,896300.0],["2018-05-04",25.8678,26.1923,23.6391,24.8814,1738200.0],["2018-05-07",25.3929,25.5748,24.1506,24.9544,929400.0],["2018-05-08",24.9544,25.064,24.1872,24.3699,636200.0],["2018-05-09",23.1641,23.3834,21.9219,22.9815,1956800.0],["2018-05-10",22.9815,22.9815,21.4104,21.5931,3067400.0],["2018-05-11",21.0085,21.5565,20.7162,21.3373,12326200.0],["2018-05-14",21.6296,22.2873,21.3373,21.7758,3022800.0],["2018-05-15",21.7392,22.47,21.7392,22.3969,2937100.0],["2018-05-16",22.2507,22.5796,21.995,22.1411,1713600.0],["2018-05-17",22.1411,22.4699,22.0315,22.1046,849400.0],["2018-05-18",22.1777,22.2507,21.5931,21.7392,1171400.0],["2018-05-21",21.9219,22.2142,21.7392,21.7758,1205200.0],["2018-05-22",21.7758,21.9219,21.2277,21.2642,1301000.0],["2018-05-23",21.5565,21.7392,21.1912,21.3373,1898700.0],["2018-05-24",21.3373,22.0315,21.2701,21.7027,1096200.0],["2018-05-25",21.7027,22.1228,21.6296,21.8854,2284800.0],["2018-05-29",22.2507,22.9997,22.1777,22.7257,2082900.0],["2018-05-30",23.0545,23.1276,22.3969,22.9449,1596500.0],["2018-05-31",22.8271,23.0848,22.6798,22.8639,1352600.0],["2018-06-01",22.9376,22.9744,22.4957,22.7166,591700.0],["2018-06-04",22.8271,22.9376,22.1644,22.7166,1340000.0],["2018-06-05",22.643,22.9295,22.238,22.5694,790500.0],["2018-06-06",22.643,22.9007,22.4221,22.5694,1309500.0],["2018-06-07",22.5694,22.9376,22.4589,22.8271,1106300.0],["2018-06-08",22.8639,22.9744,22.3669,22.8271,1435900.0],["2018-06-11",22.7535,22.7903,21.9803,22.1644,1000700.0],["2018-06-12",22.238,22.2748,21.7226,22.2012,1163500.0],["2018-06-13",22.2012,22.4589,22.0171,22.0907,933800.0],["2018-06-14",22.2012,22.5694,21.9803,22.3117,929400.0],["2018-06-15",22.1276,22.3117,21.1335,22.2012,1424800.0],["2018-06-18",22.238,22.4221,21.9435,22.1644,778900.0],["2018-06-19",21.9435,22.2012,21.7962,21.8698,675700.0],["2018-06-20",21.9803,21.9803,21.6121,21.833,542900.0],["2018-06-21",21.833,21.9803,21.5164,21.9067,992100.0],["2018-06-22",21.8698,22.1276,21.741,21.9435,4866900.0],["2018-06-25",22.0907,22.1644,21.5017,21.9803,1064800.0],["2018-06-26",21.7962,21.9803,20.8758,21.1335,1953900.0],["2018-06-27",21.0967,21.0967,19.808,19.9553,2041900.0],["2018-06-28",19.9921,20.3051,19.4767,19.5503,1604100.0],["2018-06-29",20.0658,20.0658,19.3294,19.5503,1170800.0],["2018-07-02",19.2926,19.7712,18.8508,19.5135,1258100.0],["2018-07-03",19.403,19.6976,19.0349,19.6239,733600.0],["2018-07-05",19.6239,19.6976,19.1821,19.3294,1346700.0],["2018-07-06",19.3662,19.6608,19.2558,19.5871,541400.0],["2018-07-09",19.6239,19.8817,19.2926,19.403,1013300.0],["2018-07-10",19.5135,19.5871,19.1453,19.4214,762200.0],["2018-07-11",19.1821,20.0658,19.1821,19.6976,787500.0],["2018-07-12",19.6239,19.6239,19.1085,19.219,754500.0],["2018-07-13",19.2926,19.3294,18.998,18.998,531100.0],["2018-07-16",18.9612,19.2189,18.6306,19.1453,601300.0],["2018-07-17",19.2189,19.5871,19.1821,19.5135,743600.0],["2018-07-18",19.5135,19.5871,19.2005,19.5503,528000.0],["2018-07-19",19.4399,19.4767,19.2926,19.403,365300.0],["2018-07-20",19.4399,19.4399,19.2558,19.2558,454700.0],["2018-07-23",19.2558,19.6608,19.2558,19.5871,751900.0],["2018-07-24",19.6976,19.808,18.7955,18.814,739500.0],["2018-07-25",18.7403,19.219,18.7035,19.0717,765400.0],["2018-07-26",19.0717,19.149,18.5194,18.8876,1154000.0],["2018-07-27",16.9362,16.9362,15.4635,15.7581,4806000.0],["2018-07-30",15.5003,15.8685,15.2058,15.2242,2604000.0],["2018-07-31",15.3531,15.3899,14.4694,14.8376,2809600.0],["2018-08-01",14.8008,15.2426,14.7456,14.8376,1202600.0],["2018-08-02",14.9849,15.4267,14.764,15.2058,1172400.0],["2018-08-03",15.1322,15.2794,14.764,14.8008,749100.0],["2018-08-06",14.9113,14.9481,14.6167,14.6535,842700.0],["2018-08-07",14.764,15.4819,14.7272,15.0217,1245000.0],["2018-08-08",14.9481,15.574,14.9481,15.0585,1043300.0],["2018-08-09",15.0585,15.4819,15.0585,15.3531,751300.0],["2018-08-10",15.3162,15.7212,15.2426,15.5372,1206100.0],["2018-08-13",15.6108,15.7212,15.2058,15.2794,673400.0],["2018-08-14",15.2794,15.7581,15.2058,15.5372,844100.0],["2018-08-15",15.5003,16.2735,15.4635,15.8685,1141000.0],["2018-08-16",15.8685,16.0526,15.7581,15.7949,795100.0],["2018-08-17",15.6844,16.1999,15.6844,16.0894,955700.0],["2018-08-20",16.1631,16.3103,16.0526,16.1631,855300.0],["2018-08-21",16.2735,16.384,15.8685,16.0158,997500.0],["2018-08-22",15.979,16.4944,15.8685,16.384,807100.0],["2018-08-23",16.384,16.5681,16.2367,16.3472,1010200.0],["2018-08-24",16.4208,16.6049,16.1999,16.4576,695600.0],["2018-08-27",16.4576,16.8258,16.4208,16.6049,874200.0],["2018-08-28",16.6785,16.7389,16.1999,16.3103,647000.0],["2018-08-29",16.2735,16.384,16.0158,16.0526,637300.0],["2018-08-30",16.0452,16.5291,15.8218,16.4174,849400.0],["2018-08-31",16.4547,16.4547,15.859,16.2313,489300.0],["2018-09-04",16.2685,16.343,15.8963,16.0824,463300.0],["2018-09-05",15.8963,16.3058,15.8963,16.1568,711300.0],["2018-09-06",16.1941,16.3058,15.859,15.9707,384100.0],["2018-09-07",16.0079,16.343,15.859,16.2685,360300.0],["2018-09-10",16.2313,16.4361,16.0079,16.2313,545600.0],["2018-09-11",16.1941,16.4919,15.9335,16.0452,833700.0],["2018-09-12",15.859,15.8962,15.2261,15.5984,1057100.0],["2018-09-13",15.5984,16.0079,15.5984,15.9335,469500.0],["2018-09-14",16.0452,16.6408,15.9893,16.2685,868700.0],["2018-09-17",16.2685,16.343,15.859,16.2313,796400.0],["2018-09-18",16.2313,16.5291,16.1196,16.3802,720700.0],["2018-09-19",16.2685,16.7153,16.0079,16.5664,696200.0],["2018-09-20",16.7153,16.8642,16.3802,16.6408,622300.0],["2018-09-21",16.6408,16.6408,16.2685,16.343,899800.0],["2018-09-24",16.1941,16.343,15.4495,15.9707,988400.0],["2018-09-25",15.9707,16.0079,15.6729,15.7846,700700.0],["2018-09-26",15.8218,15.859,15.4309,15.6357,488500.0],["2018-09-27",15.7101,16.0079,15.4309,15.6357,525700.0],["2018-09-28",15.5612,15.7101,15.1145,15.2262,625400.0],["2018-10-01",15.1368,15.1927,14.8613,14.9879,1207300.0],["2018-10-02",14.9432,15.2336,14.906,15.107,871400.0],["2018-10-03",15.1889,15.4048,14.9581,15.3751,1029900.0],["2018-10-04",15.3081,17.3332,15.3006,16.9386,3290900.0],["2018-10-05",16.894,17.3854,16.6036,16.7227,1703200.0],["2018-10-08",16.745,17.0578,16.4993,16.6929,806900.0],["2018-10-09",16.6036,16.6706,16.0675,16.1568,924300.0],["2018-10-10",16.2536,16.8344,16.0824,16.7525,1617400.0],["2018-10-11",16.8269,17.4226,16.6334,17.0429,2210900.0],["2018-10-12",17.1248,17.27,16.477,17.1397,1491500.0],["2018-10-15",17.0131,17.1344,16.7078,16.8046,761900.0],["2018-10-16",16.7674,16.9163,16.2387,16.2536,1147100.0],["2018-10-17",16.1717,16.3877,15.859,16.2685,820400.0],["2018-10-18",16.2015,16.7376,15.9707,16.7153,1918700.0],["2018-10-19",16.7674,17.0801,16.5961,16.9386,1542300.0],["2018-10-22",16.9386,17.0131,16.5217,16.5217,780500.0],["2018-10-23",16.7897,17.3258,16.7004,16.9982,2113700.0],["2018-10-24",17.0429,17.1173,16.6408,16.678,1047100.0],["2018-10-25",16.6929,17.229,16.6743,16.9461,1235700.0],["2018-10-26",16.8344,17.0563,16.6855,16.9759,1242800.0],["2018-10-29",17.0875,17.1024,16.8269,17.0578,1114500.0],["2018-10-30",17.1173,17.8693,16.9982,17.6683,1831700.0],["2018-10-31",17.646,17.6795,17.2216,17.6609,1400300.0],["2018-11-01",17.6385,17.8619,17.1099,17.1397,1331600.0],["2018-11-02",17.229,17.5715,17.1769,17.4896,1168900.0],["2018-11-05",17.5641,18.2714,17.5268,18.1746,1536100.0],["2018-11-06",18.0852,18.599,17.9259,18.3458,1668900.0],["2018-11-07",18.8,19.7315,18.6734,19.0532,2347200.0],["2018-11-08",19.2914,19.4329,18.5915,18.6288,1656500.0],["2018-11-09",18.532,18.6958,18.0778,18.2491,1587400.0],["2018-11-12",18.9489,18.9489,17.9884,18.2118,1098000.0],["2018-11-13",18.2639,18.5878,18.1671,18.5543,1307500.0],["2018-11-14",18.6734,18.9787,18.3384,18.5096,1044600.0],["2018-11-15",18.5171,19.2691,18.3458,19.0829,2085900.0],["2018-11-16",19.1723,19.7605,18.9154,19.686,1153200.0],["2018-11-19",19.6935,19.9094,19.4106,19.6488,1127600.0],["2018-11-20",19.6488,19.9913,19.6265,19.7009,1245900.0],["2018-11-21",19.7233,19.8297,18.8447,19.0829,792900.0],["2018-11-23",19.0904,19.2393,18.9713,18.9713,196700.0],["2018-11-26",18.9787,19.2691,18.7405,19.15,508300.0],["2018-11-27",19.001,19.3584,18.934,19.351,646300.0],["2018-11-28",19.3138,19.4925,18.9043,19.3361,1105900.0],["2018-11-29",19.3586,19.3812,18.9603,19.2008,776700.0],["2018-11-30",19.1182,19.1633,18.4869,18.9153,1333800.0],["2018-12-03",18.9754,19.1633,18.765,19.0355,673700.0],["2018-12-04",18.9528,19.0843,18.4944,18.81,1153800.0],["2018-12-06",18.8627,19.6367,18.7875,19.4263,1330800.0],["2018-12-07",19.3962,19.5766,18.9679,19.2083,716400.0],["2018-12-10",19.1633,19.3586,18.9904,19.3286,684500.0],["2018-12-11",19.2609,19.4451,18.8025,19.2384,825400.0],["2018-12-12",19.306,19.6442,19.1783,19.3887,431300.0],["2018-12-13",19.3586,19.5616,19.2835,19.3962,357900.0],["2018-12-14",19.3812,19.4639,19.0378,19.1407,604100.0],["2018-12-17",18.9979,19.0656,18.4719,18.6372,898600.0],["2018-12-18",18.7199,18.9604,17.555,17.8181,1714700.0],["2018-12-19",17.8106,18.1562,17.6903,17.8707,767200.0],["2018-12-20",17.8857,18.3817,17.8857,18.0285,689500.0],["2018-12-21",18.036,18.1262,17.8106,17.9082,1405900.0],["2018-12-24",17.9233,18.3065,17.9233,18.1337,557400.0],["2018-12-26",18.0736,18.9153,17.7752,18.7349,1407100.0],["2018-12-27",18.5545,19.4188,17.773,19.3586,1195400.0],["2018-12-28",19.4789,19.5165,18.9754,19.3737,656100.0],["2018-12-31",19.4338,19.539,19.0054,19.3586,607100.0],["2019-01-02",19.306,19.7118,19.1632,19.5315,801200.0],["2019-01-03",19.3962,20.2755,19.3571,20.0726,1118800.0],["2019-01-04",20.3732,20.8166,20.3732,20.561,1390700.0],["2019-01-07",20.5911,20.8316,19.9373,20.1703,1423200.0],["2019-01-08",20.268,20.3431,19.6968,20.3055,1140600.0],["2019-01-09",21.9213,21.9213,20.3581,20.561,2531600.0],["2019-01-10",20.531,20.6738,19.9749,20.035,872100.0],["2019-01-11",19.9974,20.1906,19.6555,19.8546,1081600.0],["2019-01-14",19.9223,19.9223,19.5089,19.6292,684300.0],["2019-01-15",19.5615,19.7419,19.291,19.524,611500.0],["2019-01-16",19.6292,20.1703,19.5615,19.9899,689000.0],["2019-01-17",20.1101,20.1252,19.6142,19.7569,457800.0],["2019-01-18",19.8546,20.4558,19.8546,20.2154,766100.0],["2019-01-22",20.1778,20.3131,19.7194,20.05,518200.0],["2019-01-23",20.1402,20.3356,19.7795,19.8621,492700.0],["2019-01-24",19.802,19.8697,19.4338,19.6142,649600.0],["2019-01-25",19.6066,19.7645,19.1783,19.4563,533500.0],["2019-01-28",19.4563,19.5578,19.1933,19.3436,466700.0],["2019-01-29",19.2985,19.4563,19.2008,19.3511,705900.0],["2019-01-30",19.3586,19.4593,18.8927,19.0205,883000.0],["2019-01-31",18.9077,19.2685,18.895,19.2008,838000.0],["2019-02-01",19.2008,19.3511,18.8025,18.9679,684700.0],["2019-02-04",18.9979,19.2083,18.795,19.2008,563400.0],["2019-02-05",19.1858,19.3436,18.7574,19.2384,663200.0],["2019-02-06",19.1633,19.4639,18.9979,19.3361,1038600.0],["2019-02-07",19.4639,20.6362,19.3136,20.2604,1581500.0],["2019-02-08",20.298,20.4385,19.5089,20.2003,1314900.0],["2019-02-11",20.1928,20.2304,19.4413,19.6066,830400.0],["2019-02-12",19.6968,20.1402,19.6968,19.8246,849600.0],["2019-02-13",19.8246,20.0726,19.4263,19.7419,652100.0],["2019-02-14",19.6367,19.6668,19.0806,19.3286,884100.0],["2019-02-15",19.3586,19.4413,18.8025,18.9904,1059900.0],["2019-02-19",18.9528,19.7645,18.8326,19.4939,969700.0],["2019-02-20",19.4939,19.4939,18.9979,19.2083,527100.0],["2019-02-21",19.1858,19.2685,19.013,19.1031,448000.0],["2019-02-22",19.1482,19.4037,19.0656,19.3286,380000.0],["2019-02-25",19.3737,19.4037,18.8326,18.8476,575000.0],["2019-02-26",18.8025,19.0881,18.6297,18.9002,515100.0],["2019-02-27",18.8777,19.1106,18.5696,18.9829,494300.0],["2019-02-28",19.0588,19.2181,18.9677,19.0739,540600.0],["2019-03-01",19.1574,19.4305,19.036,19.4154,396200.0],["2019-03-04",19.4305,19.5216,19.1422,19.3622,621400.0],["2019-03-05",19.2864,19.3926,19.1422,19.3547,355900.0],["2019-03-06",19.3547,19.476,18.9222,19.1119,529500.0],["2019-03-07",19.1119,19.2257,18.8008,19.1422,641700.0],["2019-03-08",19.1422,19.2409,18.8843,18.9525,686200.0],["2019-03-11",18.907,19.1953,18.778,19.1195,484400.0],["2019-03-12",19.1422,19.4836,18.9905,19.2409,590800.0],["2019-03-13",19.294,19.3243,18.9222,19.165,572600.0],["2019-03-14",19.165,19.385,19.0853,19.1119,772400.0],["2019-03-15",19.1574,19.2029,18.8312,18.9374,872400.0],["2019-03-18",19.0056,19.0208,18.7704,18.9146,499000.0],["2019-03-19",18.9677,18.9677,18.6642,18.7856,601900.0],["2019-03-20",18.7705,18.8539,18.3152,18.4442,867000.0],["2019-03-21",18.467,18.5277,17.9017,18.0497,1128000.0],["2019-03-22",17.9966,18.6187,17.6096,18.5049,753900.0],["2019-03-25",18.4821,18.7932,18.209,18.5504,754500.0],["2019-03-26",18.209,18.5732,18.0193,18.2697,536600.0],["2019-03-27",18.2697,18.2697,18.0117,18.0952,533500.0],["2019-03-28",18.0649,18.1938,17.989,18.1407,702900.0],["2019-03-29",18.2697,18.3114,17.9966,18.0193,790100.0],["2019-04-01",18.0573,18.7401,18.0573,18.7098,823600.0],["2019-04-02",18.7629,19.5443,18.7249,19.3395,998000.0],["2019-04-03",19.3698,19.3926,19.036,19.1422,1156300.0],["2019-04-04",19.1119,19.4078,19.0891,19.3471,695900.0],["2019-04-05",19.3395,19.4609,19.256,19.3774,661700.0],["2019-04-08",19.2712,19.2712,18.6566,18.7098,652700.0],["2019-04-09",18.5125,19.1574,18.4366,19.0739,971000.0],["2019-04-10",18.9981,19.2219,18.8463,19.1119,957200.0],["2019-04-11",19.127,19.127,18.6263,18.687,805700.0],["2019-04-12",18.7856,18.9654,18.3532,18.7173,696900.0],["2019-04-15",18.6642,18.69,18.2318,18.3228,602400.0],["2019-04-16",18.3987,18.7173,18.2735,18.5277,816200.0],["2019-04-17",18.5201,18.7249,18.2545,18.5504,571100.0],["2019-04-18",18.8691,19.3091,18.6263,19.1346,931900.0],["2019-04-22",19.1346,19.3395,19.0406,19.1877,740800.0],["2019-04-23",19.1726,19.2249,18.7249,18.9146,840800.0],["2019-04-24",18.9146,19.1346,18.6718,19.0588,751500.0],["2019-04-25",18.9981,19.1346,18.8653,18.9146,604100.0],["2019-04-26",18.9525,18.9981,18.6794,18.7705,494700.0],["2019-04-29",18.7705,18.926,18.687,18.816,396100.0],["2019-04-30",18.8918,18.945,18.3759,18.6491,742400.0],["2019-05-01",18.5428,18.7553,18.4214,18.4821,1012700.0],["2019-05-02",18.5428,18.5884,18.1331,18.209,990100.0],["2019-05-03",17.9738,18.0421,17.1848,17.6324,2002200.0],["2019-05-06",17.6476,18.6574,17.6476,18.2849,1051700.0],["2019-05-07",18.2394,18.3456,17.9435,18.2925,1153200.0],["2019-05-08",18.3304,18.5201,18.1559,18.4821,896500.0],["2019-05-09",18.5277,18.9677,18.4139,18.7856,1231000.0],["2019-05-10",18.8008,18.8008,18.3001,18.4594,885000.0],["2019-05-13",18.3911,18.9677,18.3228,18.8539,1392800.0],["2019-05-14",18.8312,18.8312,18.3304,18.4366,1454100.0],["2019-05-15",17.5565,18.0573,17.3213,17.9662,8410500.0],["2019-05-16",18.0724,18.2014,17.8524,18.0573,1738800.0],["2019-05-17",17.9586,18.3001,17.86,17.8676,1160400.0],["2019-05-20",17.8979,18.0724,17.5717,18.0269,1129500.0],["2019-05-21",18.0269,18.1331,17.9359,17.9966,923200.0],["2019-05-22",17.989,18.0952,17.5641,17.731,932900.0],["2019-05-23",17.7007,17.9435,17.5982,17.9207,1152400.0],["2019-05-24",17.9966,18.0648,17.841,17.8828,1243700.0],["2019-05-28",17.8448,17.8448,17.253,17.2834,1149500.0],["2019-05-29",17.1848,17.64,16.8813,17.602,1638900.0],["2019-05-30",17.6324,17.6476,17.1165,17.2682,968500.0],["2019-05-31",17.3296,17.713,17.2222,17.6516,1420200.0],["2019-06-03",17.5673,17.6593,17.2912,17.6056,1224100.0],["2019-06-04",17.7283,17.736,17.0037,17.3065,1436300.0],["2019-06-05",17.3142,17.4906,17.1149,17.1915,857100.0],["2019-06-06",17.2299,17.2912,16.9231,17.0152,1116200.0],["2019-06-07",16.8695,17.0382,16.5398,16.9232,861500.0],["2019-06-10",16.9845,17.0382,16.7161,16.8925,880800.0],["2019-06-11",17.0075,17.0075,16.6624,16.6854,697200.0],["2019-06-12",16.6624,16.7238,16.4401,16.5628,666300.0],["2019-06-13",16.5474,16.6164,16.2944,16.4324,848900.0],["2019-06-14",16.4324,16.6778,16.3634,16.5704,672100.0],["2019-06-17",16.5704,16.7621,16.4324,16.5704,637700.0],["2019-06-18",16.5628,16.8465,16.5053,16.5321,770600.0],["2019-06-19",16.6088,16.7545,16.5014,16.5858,658800.0],["2019-06-20",16.5704,16.6088,16.2714,16.4554,1221600.0],["2019-06-21",16.4937,16.5244,16.3481,16.4401,1674600.0],["2019-06-24",16.3711,16.4746,15.957,16.003,994100.0],["2019-06-25",15.9723,16.2407,15.704,16.1027,1341700.0],["2019-06-26",16.3251,16.4477,16.072,16.072,1691700.0],["2019-06-27",16.0337,16.3864,15.865,16.2637,1420500.0],["2019-06-28",16.3021,16.8235,16.233,16.7008,1949300.0],["2019-07-01",16.7851,16.9001,16.4937,16.5474,918200.0],["2019-07-02",16.5168,16.7238,16.3557,16.6088,874700.0],["2019-07-03",16.7008,16.8695,16.6011,16.6394,544600.0],["2019-07-05",16.6471,17.1839,16.6394,17.1072,756800.0],["2019-07-08",17.0535,17.4139,16.9155,17.1915,1124500.0],["2019-07-09",17.1379,17.3986,16.9615,17.1609,659200.0],["2019-07-10",17.0688,17.1302,16.1334,16.3941,1514100.0],["2019-07-11",16.3557,16.7161,16.2867,16.6548,954200.0],["2019-07-12",16.6778,16.8311,16.6241,16.7468,752500.0],["2019-07-15",16.7545,16.8158,16.4592,16.4707,688300.0],["2019-07-16",16.4017,16.5858,16.2637,16.5781,761400.0],["2019-07-17",16.5321,16.8848,16.4171,16.7468,749300.0],["2019-07-18",16.7391,16.9845,16.6471,16.8465,336500.0],["2019-07-19",16.8235,17.0382,16.7391,16.8618,421700.0],["2019-07-22",16.8081,16.9768,16.7353,16.8388,482500.0],["2019-07-23",16.7621,16.8656,16.5474,16.6854,509800.0],["2019-07-24",16.6471,16.7008,16.3481,16.6701,516500.0],["2019-07-25",16.6701,16.6701,16.2637,16.4707,618100.0],["2019-07-26",16.4707,16.5704,16.1947,16.4324,642500.0],["2019-07-29",16.4094,16.6663,16.3711,16.6394,575700.0],["2019-07-30",16.5781,16.6701,16.2714,16.5244,690500.0],["2019-07-31",16.5014,16.7391,16.4247,16.6241,686600.0],["2019-08-01",16.6778,17.1072,16.6011,16.9998,1039900.0],["2019-08-02",17.0228,17.3219,16.9998,17.0995,1205900.0],["2019-08-05",17.0918,17.5673,17.0612,17.2605,1237800.0],["2019-08-06",17.2529,17.2989,16.8005,16.9922,860100.0],["2019-08-07",16.9155,16.9408,16.5934,16.8158,777400.0],["2019-08-08",16.072,16.4776,13.5569,13.764,4398400.0],["2019-08-09",13.7103,14.316,13.7103,13.9096,2015400.0],["2019-08-12",13.8176,14.2164,13.7103,13.902,1474200.0],["2019-08-13",13.971,14.1934,13.787,13.8023,1123500.0],["2019-08-14",13.8176,14.155,13.5493,13.994,1762300.0],["2019-08-15",14.0707,14.7071,14.0707,14.3391,1344000.0],["2019-08-16",14.3314,14.3314,13.6413,13.9096,852800.0],["2019-08-19",13.8943,14.0822,13.7486,14.0247,651200.0],["2019-08-20",14.0017,14.0017,13.6873,13.9096,703300.0],["2019-08-21",13.9327,13.9327,13.6259,13.787,853500.0],["2019-08-22",13.833,13.9902,13.8038,13.9327,492100.0],["2019-08-23",13.9327,14.0477,13.8253,13.9863,913700.0],["2019-08-26",14.0017,14.0247,13.5416,13.8023,569500.0],["2019-08-27",13.5799,13.7563,13.5033,13.6183,688700.0],["2019-08-28",13.6259,13.9557,13.5263,13.7946,920300.0],["2019-08-29",13.81,14.0937,13.7946,14.063,863200.0],["2019-08-30",14.1718,14.669,14.1718,14.6069,1078200.0],["2019-09-03",14.6768,15.1741,14.4826,14.6768,1584900.0],["2019-09-04",14.4126,14.6069,14.265,14.436,1104700.0],["2019-09-05",14.7623,14.9837,14.5991,14.871,1198800.0],["2019-09-06",14.84,15.1974,14.84,15.0886,728100.0],["2019-09-09",15.0964,15.2906,14.7778,15.1352,617000.0],["2019-09-10",15.1119,15.5781,15.0925,15.4849,1108000.0],["2019-09-11",15.5703,15.9122,15.4615,15.8889,1261500.0],["2019-09-12",15.8345,16.0365,15.7591,15.8733,850500.0],["2019-09-13",16.0054,16.0365,15.3683,15.6558,861600.0],["2019-09-16",15.5936,16.2696,15.5936,16.0831,895900.0],["2019-09-17",16.0831,16.0831,15.547,15.7335,648900.0],["2019-09-18",15.7102,15.9199,15.5703,15.6869,425200.0],["2019-09-19",15.6713,15.6713,15.2518,15.2673,821900.0],["2019-09-20",15.2984,15.3683,14.8555,14.9099,1846000.0],["2019-09-23",14.8866,15.0342,14.8322,14.9565,869600.0],["2019-09-24",14.8477,14.871,13.4492,13.9853,3050700.0],["2019-09-25",13.9853,14.0078,13.4492,13.6745,1369500.0],["2019-09-26",13.7134,13.7134,12.9908,13.0763,2194600.0],["2019-09-27",13.084,13.1462,12.68,12.9675,1557600.0],["2019-09-30",12.9442,12.9442,12.241,12.7111,2861800.0],["2019-10-01",12.6489,12.7228,12.0584,12.1983,2481300.0],["2019-10-02",12.1905,12.4081,12.074,12.2605,1461800.0],["2019-10-03",12.2449,12.4143,11.9031,12.2566,1473600.0],["2019-10-04",12.2682,12.6567,12.2138,12.5945,1184200.0],["2019-10-07",12.6101,12.781,12.5246,12.6956,956100.0],["2019-10-08",12.6489,12.68,12.3304,12.5945,805300.0],["2019-10-09",12.6023,12.6489,12.478,12.6023,770200.0],["2019-10-10",12.6023,12.8937,12.5868,12.7849,983600.0],["2019-10-11",12.8587,13.0685,12.6373,12.9714,883200.0],["2019-10-14",12.9753,13.053,12.7577,12.781,631600.0],["2019-10-15",12.7888,13.0297,12.7344,12.7927,1157100.0],["2019-10-16",12.6956,13.0141,12.6956,12.8743,582500.0],["2019-10-17",12.8976,13.1928,12.8587,13.0996,879300.0],["2019-10-18",13.1073,13.4259,13.0063,13.2938,877000.0],["2019-10-21",13.3404,13.4648,13.2084,13.2317,441200.0],["2019-10-22",13.1384,13.3637,12.9753,13.1617,466400.0],["2019-10-23",13.1462,13.286,13.0374,13.2394,601600.0],["2019-10-24",13.286,13.3016,12.9908,13.0141,573100.0],["2019-10-25",13.0685,13.3016,12.952,13.154,674200.0],["2019-10-28",13.1695,13.4181,13.1586,13.3482,534900.0],["2019-10-29",13.356,13.3948,13.053,13.0918,709200.0],["2019-10-30",13.0297,13.154,12.8898,13.0141,1459200.0],["2019-10-31",12.9753,13.3171,12.9442,13.1773,669800.0],["2019-11-01",13.3404,13.356,12.9209,12.9908,942100.0],["2019-11-04",12.9986,13.2317,12.983,13.154,1457200.0],["2019-11-05",13.3249,13.5502,12.68,12.781,1136500.0],["2019-11-06",12.6645,12.7966,12.3071,12.6956,1031300.0],["2019-11-07",12.7111,12.8354,12.4003,12.4314,774300.0],["2019-11-08",12.6023,12.8082,12.3615,12.6101,993300.0],["2019-11-11",12.5246,12.8665,12.4935,12.6878,667500.0],["2019-11-12",12.6956,12.7966,12.4935,12.6023,582000.0],["2019-11-13",12.5246,12.7266,12.4625,12.6412,591900.0],["2019-11-14",12.6023,12.816,12.5324,12.7888,632900.0],["2019-11-15",12.7966,12.9947,12.7189,12.9675,620100.0],["2019-11-18",12.9442,13.0335,12.7888,12.8432,655000.0],["2019-11-19",12.8743,13.0219,12.6489,12.9209,628800.0],["2019-11-20",12.8976,13.0685,12.7888,12.9364,637600.0],["2019-11-21",13.0063,13.1462,12.8502,13.0141,684100.0],["2019-11-22",12.9986,13.0297,12.8276,12.952,393600.0],["2019-11-25",12.8976,13.0918,12.851,13.0607,437200.0],["2019-11-26",13.0297,13.1695,12.8976,12.9131,621800.0],["2019-11-27",12.9597,12.9947,12.6334,12.6645,749900.0],["2019-11-29",12.7433,13.1218,12.696,13.0903,463600.0],["2019-12-02",13.1061,13.1061,12.8577,12.9326,387300.0],["2019-12-03",12.9799,13.2401,12.8971,13.2086,1131400.0],["2019-12-04",13.2086,13.3584,13.0193,13.0351,728300.0],["2019-12-05",13.0193,13.2638,12.9436,13.2559,593400.0],["2019-12-06",13.2559,13.4767,13.0509,13.1219,719400.0],["2019-12-09",13.1455,13.2244,12.7749,13.0588,960700.0],["2019-12-10",13.0745,13.2796,12.9641,13.248,540000.0],["2019-12-11",13.2323,13.2875,12.9011,12.9168,662000.0],["2019-12-12",12.9563,13.3229,12.9011,13.2638,759100.0],["2019-12-13",13.2165,13.3978,12.7039,12.8458,1366200.0],["2019-12-16",12.9011,13.1061,12.6566,12.7118,1540600.0],["2019-12-17",12.7354,13.0627,12.6566,13.0272,1373600.0],["2019-12-18",13.0667,13.2717,12.5777,12.6172,1174500.0],["2019-12-19",12.6566,12.9878,12.6251,12.9878,1312100.0],["2019-12-20",13.0115,13.2401,12.9484,13.1692,1863500.0],["2019-12-23",13.1613,13.2401,12.6881,12.7512,859700.0],["2019-12-24",12.767,12.8143,12.5698,12.6093,388800.0],["2019-12-26",12.6487,12.767,12.5777,12.6803,432800.0],["2019-12-27",12.6645,12.6881,12.4831,12.6014,721100.0],["2019-12-30",12.6172,12.6645,12.3727,12.4673,989600.0],["2019-12-31",12.4673,12.7354,12.4397,12.6093,891500.0],["2020-01-02",12.6408,12.8892,12.5541,12.838,739000.0],["2020-01-03",12.8616,13.1455,12.8616,13.1376,1092200.0],["2020-01-06",12.7512,12.8537,12.42,12.7276,2298900.0],["2020-01-07",12.9326,13.1297,12.4831,12.6881,1360500.0],["2020-01-08",12.7276,12.9089,12.6487,12.7039,680100.0],["2020-01-09",12.7276,12.7906,12.2781,12.491,1387700.0],["2020-01-10",12.4752,12.4752,11.8917,12.0021,1416200.0],["2020-01-13",12.0257,12.3254,11.9311,12.0967,1046500.0],["2020-01-14",12.144,12.3017,11.9705,12.1046,1180500.0],["2020-01-15",12.0573,12.2229,11.9705,12.1756,851300.0],["2020-01-16",12.2229,12.4042,12.1913,12.286,682600.0],["2020-01-17",12.3096,12.3806,12.0809,12.1834,996300.0],["2020-01-21",12.5225,12.8301,12.2308,12.6093,1964700.0],["2020-01-22",12.5935,12.7433,12.0336,12.0573,1171800.0],["2020-01-23",12.0415,12.2229,11.7813,11.9784,1309600.0],["2020-01-24",11.9548,12.2623,11.9311,12.1046,1612600.0],["2020-01-27",12.2702,12.6645,12.2702,12.562,1446200.0],["2020-01-28",12.5462,12.6408,12.2623,12.4673,1529000.0],["2020-01-29",12.4673,12.5462,12.3569,12.3648,807600.0],["2020-01-30",12.3333,12.7118,12.2702,12.696,1179800.0],["2020-01-31",12.7985,13.248,12.7181,13.1613,1737900.0],["2020-02-03",13.1376,13.2086,12.7276,12.9562,1540400.0],["2020-02-04",13.524,13.9577,13.4294,13.595,1957500.0],["2020-02-05",13.6265,13.9262,13.5792,13.6817,1026400.0],["2020-02-06",13.7291,13.7921,13.1376,13.1692,1104400.0],["2020-02-07",13.2165,13.6423,13.1928,13.2638,847600.0],["2020-02-10",13.2874,13.4688,13.0509,13.2559,1268500.0],["2020-02-11",13.2559,14.1233,13.1849,13.7133,1641000.0],["2020-02-12",13.8789,14.1036,13.8158,13.9814,1020400.0],["2020-02-13",13.9972,14.1596,13.7764,14.0208,780200.0],["2020-02-14",13.9814,14.0129,13.7527,13.8631,756000.0],["2020-02-18",13.8158,14.0839,13.722,14.0681,510800.0],["2020-02-19",14.0366,14.0737,13.8552,13.9893,870600.0],["2020-02-20",13.9972,14.2337,13.9364,14.0524,945600.0],["2020-02-21",14.005,14.5649,13.9341,14.423,866700.0],["2020-02-24",14.6201,15.1406,14.5886,14.7148,1534200.0],["2020-02-25",14.7148,14.77,14.4151,14.5649,1052800.0],["2020-02-26",14.5413,14.9908,14.4861,14.9592,1264700.0],["2020-02-27",14.975,15.2116,14.7148,14.7384,1490400.0],["2020-02-28",14.8503,15.1778,14.5787,15.026,1528600.0],["2020-03-02",15.4574,15.8009,15.2417,15.713,1790600.0],["2020-03-03",15.6651,16.4639,15.4414,16.4,2002200.0],["2020-03-04",16.1364,17.5184,16.1364,17.4624,2404600.0],["2020-03-05",17.2947,18.7965,17.1589,18.6687,2201700.0],["2020-03-06",19.0521,19.6912,18.3459,18.7326,2761900.0],["2020-03-09",19.7071,21.2249,18.6367,19.108,2269800.0],["2020-03-10",19.2997,19.7495,18.421,18.9642,2018600.0],["2020-03-11",18.8604,19.6992,18.8604,19.2918,1886400.0],["2020-03-12",19.1719,19.7231,17.1749,18.0935,2771900.0],["2020-03-13",18.3891,18.5249,16.4799,17.111,2650300.0],["2020-03-16",16.7754,17.5583,16.3361,16.6316,2368100.0],["2020-03-17",16.7355,17.4784,15.002,16.1204,3111200.0],["2020-03-18",16.2802,16.3281,13.8198,15.1059,2585300.0],["2020-03-19",15.1139,16.5438,13.9036,16.5198,1961800.0],["2020-03-20",18.1335,18.1414,16.0845,16.7834,2509800.0],["2020-03-23",16.6796,17.2467,15.6331,16.3281,1591900.0],["2020-03-24",16.7435,17.5104,15.9766,16.6476,1783900.0],["2020-03-25",16.6876,17.8459,16.5837,16.9033,1575000.0],["2020-03-26",17.103,18.3731,16.8314,18.1734,1499500.0],["2020-03-27",18.3811,18.3811,17.5982,18.0536,1279300.0],["2020-03-30",18.2373,18.3651,17.1349,17.1828,1782100.0],["2020-03-31",17.1749,17.3826,16.2562,16.6316,2023700.0],["2020-04-01",16.384,17.5423,16.1843,16.9592,1208000.0],["2020-04-02",16.9752,17.1908,16.376,17.111,1746400.0],["2020-04-03",17.095,18.3132,16.9568,18.2054,1457100.0],["2020-04-06",18.3012,19.0361,18.3012,19.0042,1464900.0],["2020-04-07",19.0681,19.4036,18.5409,18.5968,1052900.0],["2020-04-08",18.5728,19.1719,18.5728,18.9882,705600.0],["2020-04-09",19.0681,19.2558,18.7286,19.148,1273300.0],["2020-04-13",19.1879,19.5474,18.965,19.3876,1125100.0],["2020-04-14",19.5634,19.835,19.2119,19.779,891000.0],["2020-04-15",19.4435,19.6432,18.989,19.2918,1199400.0],["2020-04-16",18.9163,19.4835,18.9163,19.3557,1020500.0],["2020-04-17",19.4675,19.5554,18.8364,18.9802,901100.0],["2020-04-20",18.7885,19.4036,18.7805,18.9083,899300.0],["2020-04-21",18.7166,19.3157,18.5728,19.2438,763900.0],["2020-04-22",19.4196,19.5154,19.0521,19.1,508100.0],["2020-04-23",19.0681,19.2758,18.8125,19.148,731800.0],["2020-04-24",19.2358,19.5074,18.9722,19.3716,622200.0],["2020-04-27",19.4435,20.6657,19.4116,20.49,1002100.0],["2020-04-28",20.4501,20.6418,19.4995,19.5314,913400.0],["2020-04-29",19.4915,19.4915,18.6631,18.8844,1157400.0],["2020-04-30",18.8444,19.4116,18.6207,18.6687,1084200.0],["2020-05-01",18.6207,19.2918,18.3971,19.2279,634900.0],["2020-05-04",19.3397,19.5953,19.0042,19.5953,704300.0],["2020-05-05",19.6113,20.0507,19.6113,19.8909,1040200.0],["2020-05-06",19.9069,20.5539,19.9069,20.0267,1142600.0],["2020-05-07",20.7376,20.9853,19.5793,20.5539,2261700.0],["2020-05-08",20.5779,20.8415,18.9562,18.9562,1985200.0],["2020-05-11",19.3716,19.6752,19.0441,19.4435,1936700.0],["2020-05-12",19.4116,19.8829,18.9762,19.0521,1368700.0],["2020-05-13",18.7805,18.9003,17.4944,18.2932,2852400.0],["2020-05-14",18.0536,18.9483,17.9737,18.6846,2092300.0],["2020-05-15",18.5648,18.6767,18.1015,18.2613,1149900.0],["2020-05-18",18.2054,18.477,17.774,18.0616,1297000.0],["2020-05-19",18.5648,18.5968,17.6222,17.6462,1177700.0],["2020-05-20",17.7261,17.766,17.111,17.2547,1572000.0],["2020-05-21",17.2627,17.2627,16.7195,16.9512,1802500.0],["2020-05-22",16.9592,17.5104,16.8393,17.4624,1681000.0],["2020-05-26",17.6941,17.8139,17.3905,17.4544,1026800.0],["2020-05-27",17.5423,18.0136,17.5343,17.7181,1373100.0],["2020-05-28",17.8698,18.6439,17.782,18.4929,1631800.0],["2020-05-29",18.5736,19.2921,18.5333,19.2517,2230200.0],["2020-06-01",19.2921,19.7037,19.0257,19.5584,848400.0],["2020-06-02",19.4131,19.4858,18.2669,18.3315,1273600.0],["2020-06-03",18.3073,18.9207,17.5566,17.6777,1539600.0],["2020-06-04",17.605,18.2427,17.4839,18.1458,1994300.0],["2020-06-05",17.9925,18.2104,17.5485,17.5808,1432000.0],["2020-06-08",17.5808,18.2104,17.5485,18.1378,1778400.0],["2020-06-09",18.3799,18.7512,18.2427,18.5252,1225200.0],["2020-06-10",18.5898,18.7028,18.0732,18.5737,1190000.0],["2020-06-11",18.5171,19.0297,18.4768,18.9207,1330700.0],["2020-06-12",19.0015,19.3566,18.501,18.9207,2086900.0],["2020-06-15",18.9692,19.5665,17.936,18.5091,3724500.0],["2020-06-16",18.5575,18.6867,18.1055,18.4526,1541500.0],["2020-06-17",18.3396,18.9772,18.1943,18.8239,1550100.0],["2020-06-18",18.9127,19.0418,18.6705,18.7916,1254400.0],["2020-06-19",18.9127,19.1548,18.5979,18.9934,2216600.0],["2020-06-22",19.1225,19.2517,18.5696,19.0499,1594700.0],["2020-06-23",19.0741,19.4051,18.7674,18.8158,963300.0],["2020-06-24",18.8158,19.0418,18.5252,18.7432,986200.0],["2020-06-25",18.6382,19.2315,18.6027,19.1871,1109100.0],["2020-06-26",19.1306,19.2921,18.1644,18.4606,2483800.0],["2020-06-29",18.5091,19.0862,18.388,18.9127,900500.0],["2020-06-30",18.9934,19.2436,18.8118,19.0499,1140400.0],["2020-07-01",18.8965,19.1468,18.677,19.1306,945400.0],["2020-07-02",19.2598,19.7037,19.2154,19.3324,1032500.0],["2020-07-06",19.4939,19.6149,19.1637,19.2719,896200.0],["2020-07-07",19.284,19.732,19.1548,19.6149,1553700.0],["2020-07-08",19.6069,20.5755,19.6069,20.3898,1694500.0],["2020-07-09",20.5029,20.7531,19.5665,19.849,1226300.0],["2020-07-10",19.849,19.8773,19.5019,19.6634,664700.0],["2020-07-13",19.7441,20.1315,19.5665,19.6392,1283000.0],["2020-07-14",19.7522,20.3091,19.6069,20.2647,959600.0],["2020-07-15",20.2607,21.193,20.2123,21.0598,1921800.0],["2020-07-16",21.0114,21.197,20.6038,20.6966,850700.0],["2020-07-17",20.8984,20.963,20.5513,20.5836,1051900.0],["2020-07-20",20.5836,21.4553,20.519,21.302,1853500.0],["2020-07-21",21.3908,21.6491,21.0195,21.0921,1238700.0],["2020-07-22",21.2132,21.2132,20.8661,21.0437,972800.0],["2020-07-23",21.0598,21.189,20.7531,21.0114,1082800.0],["2020-07-24",20.6239,20.7692,20.3091,20.4302,1736600.0],["2020-07-27",20.406,20.9468,20.3495,20.4706,1063800.0],["2020-07-28",20.5109,20.5997,20.2486,20.2768,824400.0],["2020-07-29",20.2688,20.3632,20.1073,20.18,871100.0],["2020-07-30",19.9782,20.0702,19.4454,19.5826,1580300.0],["2020-07-31",19.6795,20.0508,19.4939,20.0185,2175400.0],["2020-08-03",20.0912,20.4544,19.7844,20.0105,1458700.0],["2020-08-04",19.9701,20.1477,19.5907,20.0105,1374900.0],["2020-08-05",20.0105,20.2042,19.841,20.0831,1076600.0],["2020-08-06",20.0831,20.2768,19.6714,19.8652,1202000.0],["2020-08-07",20.2042,20.3011,18.3153,18.4203,2306500.0],["2020-08-10",18.5575,18.8239,17.4759,17.6777,2086800.0],["2020-08-11",17.7584,18.4647,17.4759,18.4122,2285600.0],["2020-08-12",18.7916,19.3808,18.727,19.0418,1842000.0],["2020-08-13",19.1548,19.4051,19.0257,19.3001,1200000.0],["2020-08-14",19.3001,19.6553,19.2501,19.3486,1350300.0],["2020-08-17",19.4454,19.8894,19.4414,19.8894,1756900.0],["2020-08-18",19.8813,19.9766,19.623,19.7279,1842000.0],["2020-08-19",19.6876,19.8087,19.5463,19.6795,1224200.0],["2020-08-20",19.6149,20.0428,19.5826,19.9782,1085700.0],["2020-08-21",20.0831,20.2688,20.0024,20.1638,1361800.0],["2020-08-24",20.1235,20.6078,20.0347,20.5594,1945400.0],["2020-08-25",20.7854,20.8499,20.5553,20.7854,1194200.0],["2020-08-26",20.7773,21.2455,20.6643,21.1163,1271100.0],["2020-08-27",21.1728,21.5038,20.963,20.9791,1127000.0],["2020-08-28",20.6966,20.8096,19.623,20.0993,3592500.0],["2020-08-31",20.3519,21.1507,20.083,21.0529,3601500.0],["2020-09-01",21.1914,22.145,21.1808,21.7538,2470700.0],["2020-09-02",21.7864,21.925,20.4171,20.5557,2174600.0],["2020-09-03",20.4986,21.4604,20.2378,21.4522,1976800.0],["2020-09-04",21.5419,22.5037,21.4685,22.2673,2695100.0],["2020-09-08",22.4385,23.3024,21.8353,21.8842,3010300.0],["2020-09-09",21.925,22.7889,21.925,22.6096,1663600.0],["2020-09-10",22.6585,23.1476,22.2102,22.2714,1677100.0],["2020-09-11",22.6585,22.9389,22.1369,22.2021,1910400.0],["2020-09-14",22.3244,22.903,22.3162,22.3977,1555600.0],["2020-09-15",22.4059,22.4792,21.3789,21.4685,1738200.0],["2020-09-16",21.4115,22.3081,21.3471,21.8924,1499900.0],["2020-09-17",21.6234,21.9983,21.6153,21.925,1341400.0],["2020-09-18",21.925,22.2812,21.7375,21.9576,1545400.0],["2020-09-21",21.8353,22.0065,21.3055,21.6968,1126400.0],["2020-09-22",21.5745,21.8924,21.3626,21.4196,989800.0],["2020-09-23",20.8703,20.898,18.1105,18.2083,6278500.0],["2020-09-24",18.2491,18.4365,17.8742,18.029,1957300.0],["2020-09-25",18.5262,18.7829,18.1268,18.6485,1690100.0],["2020-09-28",18.8604,19.3168,18.6159,19.0397,1665000.0],["2020-09-29",19.0397,19.2108,18.6036,18.8033,1184300.0],["2020-09-30",18.8767,19.0967,18.6648,18.7544,2539100.0],["2020-10-01",18.7544,19.0641,18.5588,18.7626,945400.0],["2020-10-02",18.6648,19.1945,18.5425,19.1212,1013000.0],["2020-10-05",19.2353,19.3657,19.0071,19.2027,1029800.0],["2020-10-06",19.2108,19.4717,18.7463,19.1049,881100.0],["2020-10-07",19.0804,19.3983,18.73,18.7748,1211500.0],["2020-10-08",18.7381,18.8685,18.2817,18.3306,954200.0],["2020-10-09",18.3306,18.461,18.0535,18.135,851900.0],["2020-10-12",18.1105,18.3428,18.0779,18.1839,840200.0],["2020-10-13",18.0942,18.7381,18.0942,18.6485,1283100.0],["2020-10-14",18.7707,19.0315,18.5343,18.6566,843500.0],["2020-10-15",18.6648,19.166,18.5751,19.113,905400.0],["2020-10-16",19.113,19.2883,18.8441,18.9337,626200.0],["2020-10-19",19.1782,19.1864,18.518,18.5751,532700.0],["2020-10-20",18.6566,18.8115,18.2898,18.2898,888900.0],["2020-10-21",18.2572,18.408,17.7356,17.7804,1047700.0],["2020-10-22",17.7927,18.1757,17.7046,17.9312,970700.0],["2020-10-23",18.0616,18.0983,17.7274,17.919,691800.0],["2020-10-26",17.8204,17.9312,17.4992,17.9312,781500.0],["2020-10-27",17.9312,18.3469,17.8497,18.298,680600.0],["2020-10-28",18.2491,18.3713,17.7763,17.8497,1255900.0],["2020-10-29",17.7763,17.9557,17.4748,17.5074,1527500.0],["2020-10-30",17.4503,17.487,17.1406,17.4259,1186200.0],["2020-11-02",17.4911,17.6924,17.377,17.4503,1060800.0],["2020-11-03",17.5889,18.3713,17.4177,18.0168,2436200.0],["2020-11-04",18.0046,18.7055,17.8293,18.2898,1345400.0],["2020-11-05",18.2246,18.5262,17.8416,17.8823,1067000.0],["2020-11-06",18.4936,19.3494,18.1431,19.2271,1661100.0],["2020-11-09",19.7488,19.7977,18.5996,18.8359,1804200.0],["2020-11-10",18.9745,19.1293,18.2246,18.6485,1307400.0],["2020-11-11",18.6811,19.3576,18.5588,19.3087,1106900.0],["2020-11-12",19.3168,19.3983,18.8155,19.1375,942000.0],["2020-11-13",19.056,19.5369,18.9011,19.0723,756900.0],["2020-11-16",19.0886,19.1538,18.6199,18.9011,835000.0],["2020-11-17",18.9256,18.9256,18.5017,18.518,953900.0],["2020-11-18",18.567,18.9908,18.5384,18.5751,1159300.0],["2020-11-19",18.4936,18.6444,18.3306,18.3795,991200.0],["2020-11-20",18.2735,18.5017,18.1757,18.3958,816900.0],["2020-11-23",18.3306,18.7748,18.3061,18.5425,972600.0],["2020-11-24",18.6077,18.7422,18.3876,18.4854,1033700.0],["2020-11-25",18.4121,18.6558,18.2491,18.5588,788400.0],["2020-11-27",18.5425,18.7463,18.5034,18.6566,432300.0],["2020-11-30",18.6154,18.8872,18.4507,18.7719,1686900.0],["2020-12-01",18.6401,19.2332,18.6401,19.2085,1132200.0],["2020-12-02",19.1508,19.6121,18.9449,19.1096,880600.0],["2020-12-03",19.2002,19.4144,19.0108,19.2497,660000.0],["2020-12-04",19.3403,19.5421,19.0973,19.2661,677500.0],["2020-12-07",19.332,19.5627,19.225,19.3691,693300.0],["2020-12-08",19.365,19.6533,19.225,19.5544,657000.0],["2020-12-09",19.2661,19.5602,19.2332,19.4309,870100.0],["2020-12-10",19.4226,19.4391,19.0767,19.1838,764300.0],["2020-12-11",19.1261,19.2661,18.9202,18.9449,736800.0],["2020-12-14",19.1673,19.5544,18.9861,19.2167,1274700.0],["2020-12-15",19.3156,19.7027,19.3032,19.6574,792300.0],["2020-12-16",19.6862,19.7521,19.4885,19.4968,825100.0],["2020-12-17",19.5627,20.1392,19.538,20.1392,857100.0],["2020-12-18",20.1804,20.6466,20.1393,20.4852,1725900.0],["2020-12-21",20.5593,20.8312,20.271,20.5717,823900.0],["2020-12-22",20.5593,20.8559,20.5099,20.8064,627300.0],["2020-12-23",20.8641,21.1277,20.6664,20.6994,649100.0],["2020-12-24",20.8064,20.8064,20.5923,20.6335,197700.0],["2020-12-28",20.6252,20.8229,20.5346,20.5923,472900.0],["2020-12-29",20.617,20.7158,20.1475,20.2463,554700.0],["2020-12-30",20.2546,20.5511,20.1804,20.4523,547800.0],["2020-12-31",20.3946,20.7982,20.2982,20.7323,439800.0],["2021-01-04",20.8559,21.0041,20.2216,20.7982,736500.0],["2021-01-05",20.8559,21.0865,20.6747,20.7323,832700.0],["2021-01-06",20.8229,21.416,20.6417,21.383,1445100.0],["2021-01-07",21.4242,21.6301,20.9918,21.0865,1026300.0],["2021-01-08",21.0865,21.4077,20.8229,21.1194,1007100.0],["2021-01-11",21.0041,21.0783,19.7694,19.8304,1572900.0],["2021-01-12",19.9704,20.3987,19.7933,19.9663,1657000.0],["2021-01-13",20.0486,20.7817,19.9251,20.2463,1354600.0],["2021-01-14",20.3205,20.4317,19.9663,20.3205,981500.0],["2021-01-15",20.2793,20.3369,19.9992,20.1475,529500.0],["2021-01-19",20.2299,20.5264,20.0898,20.4028,961000.0],["2021-01-20",20.4605,20.6252,20.2628,20.3205,480500.0],["2021-01-21",20.2957,20.5099,20.2875,20.3699,398300.0],["2021-01-22",20.4111,20.5758,20.2546,20.4605,762000.0],["2021-01-25",20.4852,21.9102,20.2299,21.6631,1555000.0],["2021-01-26",21.6713,21.7257,21.0906,21.5725,1101000.0],["2021-01-27",21.5313,22.9069,21.4983,22.6021,3273600.0],["2021-01-28",23.4793,24.233,21.7619,22.1985,5947900.0],["2021-01-29",22.6597,23.0469,22.1408,22.8739,4443100.0],["2021-02-01",23.294,24.5131,23.0016,24.4142,2944100.0],["2021-02-02",23.9529,24.0847,22.9398,23.0469,2734200.0],["2021-02-03",23.4587,23.7882,22.5197,22.7256,2926600.0],["2021-02-04",22.8162,23.0304,21.8525,22.6186,1622300.0],["2021-02-05",22.6186,23.1293,22.4291,22.7627,1273000.0],["2021-02-08",23.4118,23.4118,22.7339,23.0304,1247800.0],["2021-02-09",23.0798,23.3516,22.7092,23.0881,1583500.0],["2021-02-10",23.0881,24.0765,22.9843,23.9365,2888000.0],["2021-02-11",23.8788,24.1012,22.322,22.8739,3177000.0],["2021-02-12",22.9316,23.3681,22.3715,22.4538,1632200.0],["2021-02-16",22.6095,24.0271,22.322,23.9941,2562800.0],["2021-02-17",23.9529,23.9529,22.7668,23.3846,1684400.0],["2021-02-18",23.2528,23.5988,22.6927,23.1416,1429500.0],["2021-02-19",23.154,23.4423,22.9357,23.0469,1311500.0],["2021-02-22",22.8739,23.0057,22.1408,22.215,1970500.0],["2021-02-23",21.9761,22.3467,21.5148,22.3344,2156800.0],["2021-02-24",22.6515,23.0222,21.8937,22.2355,2157900.0],["2021-02-25",22.2891,23.434,22.1738,23.2116,2181100.0],["2021-02-26",23.0372,23.534,22.6301,22.655,1441800.0],["2021-03-01",22.9624,23.1535,22.7464,22.871,1071100.0],["2021-03-02",22.9458,23.1369,22.1233,22.4058,1962000.0],["2021-03-03",22.5138,22.6716,22.1316,22.3809,1412500.0],["2021-03-04",22.3061,22.4515,21.7827,22.2438,2103800.0],["2021-03-05",22.3476,22.5719,21.7495,22.4141,1416300.0],["2021-03-08",22.5312,23.0621,22.4556,22.7879,1440300.0],["2021-03-09",22.9458,23.6436,22.8627,23.303,1702700.0],["2021-03-10",23.4525,23.4883,22.7672,23.0288,1801300.0],["2021-03-11",23.2615,23.6685,23.1119,23.627,969700.0],["2021-03-12",23.5855,24.6405,23.5356,24.5907,1866700.0],["2021-03-15",24.7735,25.2304,24.4827,24.9645,1977500.0],["2021-03-16",25.0892,25.2885,24.815,25.1058,1237400.0],["2021-03-17",24.9645,25.1722,24.6572,25.0393,1580600.0],["2021-03-18",25.1556,25.247,24.2833,24.3664,1570300.0],["2021-03-19",24.2999,24.6738,24.2351,24.491,1353100.0],["2021-03-22",24.2667,25.1473,24.2667,25.0975,1226100.0],["2021-03-23",25.1224,25.2046,24.815,24.9811,849200.0],["2021-03-24",25.0808,25.1731,24.6904,24.6987,812800.0],["2021-03-25",24.6821,24.8565,24.3705,24.7735,788400.0],["2021-03-26",24.7568,25.1722,24.7568,25.1556,817900.0],["2021-03-29",25.1888,25.841,25.0435,25.7953,1677300.0],["2021-03-30",25.8285,25.8368,25.1216,25.4215,1941500.0],["2021-03-31",25.4298,26.2522,25.3675,25.7953,3284900.0],["2021-04-01",26.0362,26.1691,25.4962,26.1691,1321000.0],["2021-04-05",26.3768,26.8113,26.3021,26.7424,1171200.0],["2021-04-06",26.8255,26.8753,26.219,26.3021,1158700.0],["2021-04-07",26.2356,26.6427,26.219,26.4848,813800.0],["2021-04-08",26.5264,26.6676,25.787,25.8202,1472700.0],["2021-04-09",25.9116,26.0445,25.5793,25.7081,1316100.0],["2021-04-12",25.8452,26.4101,25.787,26.0196,1179100.0],["2021-04-13",25.9116,26.1608,25.4381,25.6042,1253000.0],["2021-04-14",25.5045,26.0778,25.5045,25.9199,721700.0],["2021-04-15",25.9448,26.5762,25.8119,25.9116,1104700.0],["2021-04-16",25.9531,26.3602,25.7704,26.2273,784300.0],["2021-04-19",26.219,26.5471,26.0695,26.4682,759900.0],["2021-04-20",26.543,26.543,25.8726,25.8784,681200.0],["2021-04-21",25.8784,26.0944,25.5627,25.9864,831700.0],["2021-04-22",25.8967,26.0778,25.5045,25.5461,1208700.0],["2021-04-23",25.5627,25.9448,25.4713,25.6084,936700.0],["2021-04-26",25.6375,26.0196,25.5203,25.7205,1331600.0],["2021-04-27",25.679,25.9698,25.5959,25.6208,1218500.0],["2021-04-28",25.6291,25.8285,25.1141,25.2221,1015100.0],["2021-04-29",25.2636,25.4215,24.5575,24.8898,1387600.0],["2021-04-30",24.7901,24.9978,24.4827,24.6156,1114100.0],["2021-05-03",24.599,25.0642,24.2584,24.6239,1863400.0],["2021-05-04",24.4744,24.9396,23.2116,23.7101,4118600.0],["2021-05-05",23.9012,24.2625,22.5802,23.1285,3214400.0],["2021-05-06",23.1618,23.7807,22.9084,23.7018,1695000.0],["2021-05-07",23.4692,23.6536,23.1867,23.3695,1357200.0],["2021-05-10",23.1136,23.7682,22.9624,23.5024,1893800.0],["2021-05-11",23.2448,24.1504,23.2448,23.8347,1799400.0],["2021-05-12",23.8264,23.9676,23.4359,23.5605,1552400.0],["2021-05-13",23.3902,24.1088,23.3902,23.9427,1360600.0],["2021-05-14",24.0756,24.4536,23.951,24.0839,1320600.0],["2021-05-17",24.1005,24.3249,23.7433,24.1089,988100.0],["2021-05-18",24.1172,24.2816,23.7848,23.8762,1341200.0],["2021-05-19",23.6353,23.9676,23.4733,23.951,1006300.0],["2021-05-20",23.8762,24.2168,23.8181,24.1172,811800.0],["2021-05-21",24.2252,24.3415,23.843,24.0922,836300.0],["2021-05-24",24.1172,24.275,23.9676,24.0008,676800.0],["2021-05-25",24.1088,24.2252,23.9635,24.0341,1025700.0],["2021-05-26",24.2168,24.7527,24.1753,24.5492,1161100.0],["2021-05-27",24.5741,24.977,24.4827,24.8648,2325500.0],["2021-05-28",24.7476,25.5181,24.7225,25.5013,1192800.0],["2021-06-01",25.6186,25.8095,25.2375,25.2585,1471900.0],["2021-06-02",25.2585,25.9033,25.1245,25.8698,1730400.0],["2021-06-03",25.8698,26.8748,25.7777,26.5482,2375100.0],["2021-06-04",26.7911,26.8078,26.1085,26.4979,1004800.0],["2021-06-07",26.5398,26.6361,26.0038,26.3723,1521400.0],["2021-06-08",26.3304,26.5306,26.0876,26.3472,1376000.0],["2021-06-09",26.2634,26.477,24.1362,24.3205,5055200.0],["2021-06-10",24.3289,24.9988,23.9185,24.4042,2308000.0],["2021-06-11",24.5717,24.8313,24.1949,24.3372,1350200.0],["2021-06-14",24.421,24.689,24.0902,24.1949,1288700.0],["2021-06-15",24.1865,24.354,23.9227,24.086,1058400.0],["2021-06-16",24.1027,24.2367,23.8766,24.2116,1113400.0],["2021-06-17",24.2535,25.4595,23.7929,24.6136,1775300.0],["2021-06-18",24.5885,24.7811,24.0274,24.0525,1311300.0],["2021-06-21",24.1362,24.354,24.0525,24.1697,1016700.0],["2021-06-22",24.1697,24.2619,23.9344,24.1195,818700.0],["2021-06-23",24.0944,24.2116,23.2736,23.3657,2374500.0],["2021-06-24",23.3239,23.4118,22.7586,22.9386,2462600.0],["2021-06-25",23.0224,23.4914,22.9093,23.2401,4128000.0],["2021-06-28",23.2234,23.3239,22.8591,23.1648,984700.0],["2021-06-29",23.2318,23.4411,23.1313,23.2988,728400.0],["2021-06-30",23.3323,23.3658,23.014,23.1396,1427400.0],["2021-07-01",23.2904,23.4956,23.1731,23.4411,1180600.0],["2021-07-02",23.4579,23.5081,23.2066,23.3574,677400.0],["2021-07-06",23.9436,23.9872,23.2066,23.684,1798500.0],["2021-07-07",23.7426,23.7929,23.0224,23.0224,1358000.0],["2021-07-08",22.9805,23.0308,22.5283,22.6288,2139600.0],["2021-07-09",22.7795,22.8716,22.4361,22.8716,2387300.0],["2021-07-12",22.6874,22.7376,22.3943,22.4613,1403500.0],["2021-07-13",22.4026,22.4696,21.808,21.8499,1630100.0],["2021-07-14",21.8332,22.1849,21.7327,21.8499,763000.0],["2021-07-15",21.7159,21.9965,21.7159,21.8583,848300.0],["2021-07-16",21.8583,22.0635,21.695,21.7913,918700.0],["2021-07-19",21.6657,21.7075,21.3055,21.6824,1350100.0],["2021-07-20",21.6322,21.9462,21.6322,21.7327,1079500.0],["2021-07-21",21.7327,22.0258,21.6615,21.7578,885600.0],["2021-07-22",21.7494,21.7871,21.2804,21.3474,1475100.0],["2021-07-23",21.3893,21.5903,21.1548,21.1716,986100.0],["2021-07-26",21.2302,21.561,21.1816,21.4144,1117000.0],["2021-07-27",21.339,21.5233,20.7026,21.4898,1332800.0],["2021-07-28",21.4312,21.6238,21.1883,21.4563,1277900.0],["2021-07-29",21.4479,21.7494,21.3642,21.5233,647700.0],["2021-07-30",21.339,21.9253,21.339,21.5568,1130600.0],["2021-08-02",21.5903,21.7494,21.54,21.54,729600.0],["2021-08-03",21.4898,21.7913,21.4814,21.6154,1101900.0],["2021-08-04",20.5099,20.6104,19.4212,20.4848,6222100.0],["2021-08-05",20.3759,21.7327,20.2754,21.6322,2022900.0],["2021-08-06",21.6489,22.1305,21.6363,21.942,1854200.0],["2021-08-09",22.0342,22.4026,21.9085,22.1179,1080100.0],["2021-08-10",22.0425,22.2184,21.5484,21.6405,1460100.0],["2021-08-11",21.6489,22.0342,21.5652,21.9337,756400.0],["2021-08-12",21.9839,22.0258,21.607,21.8415,858300.0],["2021-08-13",21.8164,22.5785,21.3307,21.8415,2573000.0],["2021-08-16",21.7494,21.7913,21.4228,21.7745,1194300.0],["2021-08-17",21.54,21.7117,21.3139,21.473,963300.0],["2021-08-18",21.4228,21.5819,21.159,21.1967,855200.0],["2021-08-19",21.1297,21.3809,20.9957,21.1632,572200.0],["2021-08-20",21.1297,21.3307,21.1297,21.3307,599100.0],["2021-08-23",21.4312,21.5652,21.2051,21.3893,692800.0],["2021-08-24",21.3307,21.6657,21.3307,21.6154,684800.0],["2021-08-25",21.674,21.674,21.2469,21.5233,837900.0],["2021-08-26",21.5819,21.8164,21.4144,21.4312,614500.0],["2021-08-27",21.4479,21.942,21.4479,21.7997,748500.0],["2021-08-30",21.7997,21.9504,20.5853,20.9622,3402300.0],["2021-08-31",21.0298,21.051,20.6113,20.7,2264100.0],["2021-09-01",20.7085,20.9453,20.4548,20.81,1444400.0],["2021-09-02",20.8015,20.8438,20.5309,20.6324,1078300.0],["2021-09-03",20.6155,20.8167,20.5563,20.6831,909500.0],["2021-09-07",20.7846,20.9284,20.328,20.3449,1495100.0],["2021-09-08",20.3703,20.5563,20.1335,20.2012,1196800.0],["2021-09-09",20.125,20.8861,19.9898,20.2434,1646500.0],["2021-09-10",20.2265,20.3534,19.8375,19.8545,1274500.0],["2021-09-13",20.0253,20.1081,19.7445,19.9982,1583600.0],["2021-09-14",20.0464,20.5182,19.8545,20.3787,1598700.0],["2021-09-15",20.4295,20.8776,20.3999,20.4379,1699400.0],["2021-09-16",20.6916,20.8015,20.4887,20.5732,1379400.0],["2021-09-17",20.5225,20.6239,20.3026,20.5056,2115500.0],["2021-09-20",20.421,20.6197,20.2942,20.5648,1828600.0],["2021-09-21",20.5647,20.7888,20.4548,20.5394,1253000.0],["2021-09-22",20.6324,20.717,20.3364,20.4717,758600.0],["2021-09-23",20.514,20.6239,20.1293,20.1589,796200.0],["2021-09-24",20.1504,20.421,20.1335,20.3195,827200.0],["2021-09-27",20.4295,20.8015,20.3195,20.6155,1183000.0],["2021-09-28",20.5478,20.7466,20.4675,20.5817,844600.0],["2021-09-29",20.5563,20.9114,20.4633,20.7339,497600.0],["2021-09-30",20.7085,20.9368,20.5149,20.6578,934400.0],["2021-10-01",20.7,21.1228,20.7,20.9368,903000.0],["2021-10-04",20.996,21.2751,20.996,21.182,923300.0],["2021-10-05",21.089,21.3342,20.9292,20.9875,973400.0],["2021-10-06",21.0298,22.0192,20.9875,21.96,1483200.0],["2021-10-07",22.0276,22.1629,21.6133,21.6471,949100.0],["2021-10-08",21.7824,22.0614,21.6344,21.664,793400.0],["2021-10-11",21.8078,22.0065,21.7232,21.7401,419400.0],["2021-10-12",21.7317,21.9684,21.6725,21.7824,608100.0],["2021-10-13",21.7063,21.8374,21.4695,21.5541,787500.0],["2021-10-14",21.5541,21.6133,21.275,21.3342,687200.0],["2021-10-15",21.6133,21.6725,21.2877,21.3258,652000.0],["2021-10-18",21.3258,21.664,21.2412,21.6386,940100.0],["2021-10-19",21.7063,22.2813,21.7063,22.2644,671300.0],["2021-10-20",22.2137,22.5012,22.0614,22.332,839800.0],["2021-10-21",22.3151,22.387,21.8331,22.0699,884800.0],["2021-10-22",21.9684,22.5223,21.7909,22.3743,476200.0],["2021-10-25",22.3489,22.4259,22.1705,22.3236,492000.0],["2021-10-26",22.2898,22.6364,22.1967,22.1967,494600.0],["2021-10-27",22.0868,22.146,21.7317,21.8331,584400.0],["2021-10-28",21.7063,22.0107,21.6387,21.8331,844800.0],["2021-10-29",21.7993,21.9727,20.717,21.0383,1313900.0],["2021-11-01",21.2243,21.4526,21.0383,21.4019,806000.0],["2021-11-02",21.3596,22.2898,21.3258,22.146,1462100.0],["2021-11-03",22.4081,24.5855,22.4081,24.3868,2407900.0],["2021-11-04",24.3445,24.5221,23.592,23.7357,1096000.0],["2021-11-05",23.7357,23.997,23.2537,23.6004,1180900.0],["2021-11-08",23.6765,23.7188,23.296,23.482,718600.0],["2021-11-09",23.3383,23.3679,22.7675,23.0592,956000.0],["2021-11-10",23.0085,23.203,22.7633,23.0762,694000.0],["2021-11-11",23.2537,23.5835,23.2368,23.4567,431000.0],["2021-11-12",23.5074,23.9387,23.4905,23.8964,759800.0],["2021-11-15",23.9894,24.3741,23.8795,24.2346,510900.0],["2021-11-16",24.4376,24.5855,24.1839,24.3615,776200.0],["2021-11-17",24.2515,24.5728,24.123,24.5306,686800.0],["2021-11-18",24.4798,24.6405,24.2092,24.2177,730100.0],["2021-11-19",24.2177,24.4967,24.1374,24.1585,581700.0],["2021-11-22",24.1585,24.26,23.8118,23.8456,620400.0],["2021-11-23",23.9217,24.2853,23.778,24.2515,364500.0],["2021-11-24",24.2853,24.4629,24.0655,24.3953,550500.0],["2021-11-26",24.2262,24.8477,24.2262,24.6151,774400.0],["2021-11-29",24.4629,24.5137,23.9809,24.1416,1081300.0],["2021-11-30",24.1416,24.2695,23.8772,24.0307,951400.0],["2021-12-01",23.9199,24.1143,23.502,23.6214,838900.0],["2021-12-02",23.5617,24.0734,23.4509,23.7579,690100.0],["2021-12-03",23.7579,23.8005,23.3741,23.7493,965600.0],["2021-12-06",23.7493,23.9625,23.2974,23.8943,760300.0],["2021-12-07",23.954,24.18,23.6982,23.9284,770000.0],["2021-12-08",23.9284,23.9796,23.7408,23.8517,584500.0],["2021-12-09",23.7408,23.8261,23.34,23.3826,823500.0],["2021-12-10",23.3741,23.6044,23.1695,23.2206,572700.0],["2021-12-13",23.2121,23.259,22.257,22.3252,933800.0],["2021-12-14",22.3849,23.502,22.2826,23.4253,1891400.0],["2021-12-15",23.4423,23.4594,23.0842,23.3144,843200.0],["2021-12-16",23.4611,23.6982,23.3656,23.5191,825400.0],["2021-12-17",23.3622,24.6277,23.3622,24.5083,2559600.0],["2021-12-20",24.0478,24.6106,23.6641,24.0307,1107700.0],["2021-12-21",24.0307,24.4784,23.8858,23.8943,985000.0],["2021-12-22",23.9881,24.0819,23.7408,24.0393,587500.0],["2021-12-23",24.0563,24.3505,23.954,24.2098,581100.0],["2021-12-27",24.2354,24.3463,24.0947,24.3036,717600.0],["2021-12-28",24.2439,24.5722,24.1928,24.3377,749900.0],["2021-12-29",24.4145,24.5748,24.278,24.4315,417800.0],["2021-12-30",24.3804,24.6447,24.2738,24.4571,480100.0],["2021-12-31",24.5083,24.7556,24.3804,24.585,857100.0],["2022-01-03",24.5168,24.5765,24.0648,24.2183,704300.0],["2022-01-04",24.6447,24.7044,23.9455,24.4401,996800.0],["2022-01-05",24.568,24.9006,24.3974,24.4656,722600.0],["2022-01-06",24.7556,25.3099,24.7129,25.1564,806600.0],["2022-01-07",25.2161,25.4804,25.0199,25.2417,1254800.0],["2022-01-10",25.3184,25.9068,25.3099,25.8642,867800.0],["2022-01-11",25.9324,26.5208,25.8727,26.4014,1343700.0],["2022-01-12",26.4952,26.4952,26.0859,26.2735,905900.0],["2022-01-13",26.2906,26.427,25.1308,25.199,1138000.0],["2022-01-14",25.2075,25.2075,24.4998,24.7897,1153900.0],["2022-01-18",24.7897,25.2161,24.3889,25.1479,1622800.0],["2022-01-19",25.2843,25.5572,25.0199,25.1649,994100.0],["2022-01-20",25.182,25.5657,24.5594,24.6191,984900.0],["2022-01-21",24.7385,24.7556,24.1842,24.3377,976500.0],["2022-01-24",24.1672,24.5424,23.7323,24.5253,1263200.0],["2022-01-25",24.5509,24.9824,24.0674,24.7385,1459700.0],["2022-01-26",24.6959,25.2161,24.6626,24.9432,1273100.0],["2022-01-27",25.0114,25.7789,25.0114,25.489,1567300.0],["2022-01-28",25.4975,26.0518,25.2161,26.0347,1200800.0],["2022-01-31",25.9665,26.427,25.8386,26.3758,1209500.0],["2022-02-01",26.282,26.5037,25.7533,25.9836,814900.0],["2022-02-02",26.0177,26.5037,25.8727,26.4782,1054600.0],["2022-02-03",26.4782,27.1859,26.2522,26.4611,1859300.0],["2022-02-04",26.4185,27.0751,26.1029,26.9898,1270700.0],["2022-02-07",27.2371,27.4912,26.9685,27.365,1559300.0],["2022-02-08",27.5782,29.7613,27.5697,29.369,2513400.0],["2022-02-09",29.4031,29.9062,29.3178,29.7186,1935900.0],["2022-02-10",29.6931,30.3923,29.5054,29.8636,1809100.0],["2022-02-11",29.8466,30.5885,29.6589,30.435,1448500.0],["2022-02-14",30.2729,30.5288,29.6572,29.7954,1228100.0],["2022-02-15",29.8124,30.3497,29.4116,29.4713,1193200.0],["2022-02-16",29.4287,30.1672,29.1899,30.0512,1167200.0],["2022-02-17",29.9659,30.1791,29.7357,29.8721,843800.0],["2022-02-18",29.7869,30.1493,29.7186,29.9489,846100.0],["2022-02-22",29.8551,29.9915,29.514,29.8039,841200.0],["2022-02-23",29.8465,30.1433,29.0876,29.2667,1345800.0],["2022-02-24",28.917,29.9233,28.6876,29.514,1580100.0],["2022-02-25",29.3093,29.8764,28.9767,29.8466,1266600.0],["2022-02-28",29.8637,30.3918,29.6662,30.1213,1318000.0],["2022-03-01",30.1385,31.1259,30.0612,30.8512,1319700.0],["2022-03-02",30.6451,31.3148,30.2158,31.0744,946300.0],["2022-03-03",31.1431,31.5123,30.6279,30.7739,635900.0],["2022-03-04",30.5506,30.585,29.9668,30.1471,741900.0],["2022-03-07",29.9496,29.9496,28.5758,28.7046,1580200.0],["2022-03-08",28.7475,28.8196,28.1894,28.3954,1373700.0],["2022-03-09",28.5672,29.048,28.2323,28.7647,951900.0],["2022-03-10",28.6273,29.0223,28.3182,28.9278,775600.0],["2022-03-11",28.945,29.0652,28.5586,28.8162,679000.0],["2022-03-14",28.7647,29.1442,28.4641,28.945,677400.0],["2022-03-15",29.1339,29.7521,28.6616,29.5804,1094300.0],["2022-03-16",29.7178,30.3789,29.7092,30.2587,1158900.0],["2022-03-17",30.1814,30.3179,29.8723,30.2158,1060800.0],["2022-03-18",30.2673,30.8855,30.1471,30.7825,1786700.0],["2022-03-21",30.9113,30.9714,30.0698,30.1471,866600.0],["2022-03-22",30.1471,30.5893,30.0956,30.5163,800600.0],["2022-03-23",30.4476,30.4476,30.0698,30.087,794700.0],["2022-03-24",30.1213,31.3234,29.941,31.2719,1275700.0],["2022-03-25",31.0229,32.0018,30.8812,31.9159,1611300.0],["2022-03-28",32.0447,32.3538,31.8043,32.1649,1084900.0],["2022-03-29",32.1477,32.371,31.3234,31.7699,1471000.0],["2022-03-30",32.0189,33.0922,31.873,32.2937,1848200.0],["2022-03-31",32.4654,32.8776,31.9417,31.9588,1144200.0],["2022-04-01",32.4483,32.8175,32.2508,32.6543,1188200.0],["2022-04-04",32.7831,32.7831,31.9674,32.1134,1248800.0],["2022-04-05",32.2078,33.0321,32.1305,32.7058,1851200.0],["2022-04-06",32.6801,33.1695,32.0361,32.1391,1299100.0],["2022-04-07",32.3109,32.3323,31.6068,31.8043,1370300.0],["2022-04-08",31.9803,32.1005,31.6497,31.9245,1186800.0],["2022-04-11",31.976,32.2379,31.7227,31.8214,1053300.0],["2022-04-12",31.7699,32.1048,31.1689,31.2891,892400.0],["2022-04-13",31.4007,32.006,31.3492,31.7699,1014200.0],["2022-04-14",31.9417,32.1735,31.7785,31.8901,844800.0],["2022-04-18",31.6411,31.7871,30.7782,31.2461,1276500.0],["2022-04-19",31.2118,31.2977,30.5592,30.8598,1223300.0],["2022-04-20",30.98,31.1345,30.7138,30.9027,1204400.0],["2022-04-21",30.9542,31.0315,29.9238,30.0956,1652500.0],["2022-04-22",30.3016,30.6623,29.3657,29.3829,1597000.0],["2022-04-25",29.5546,30.044,29.0738,29.5289,1761400.0],["2022-04-26",29.5632,29.6834,29.0051,29.0137,1533500.0],["2022-04-27",29.194,29.5374,28.9793,29.0308,1877200.0],["2022-04-28",28.6359,28.7217,24.7634,25.227,3920200.0],["2022-04-29",24.9866,25.4846,24.4113,24.7977,2548600.0],["2022-05-02",24.8492,25.1498,24.4757,24.7118,1898900.0],["2022-05-03",24.7204,25.0811,24.334,24.6775,1253200.0],["2022-05-04",24.8235,25.4846,24.5315,25.3129,1708100.0],["2022-05-05",25.0038,25.5791,24.2997,24.6174,1643500.0],["2022-05-06",24.377,24.5659,23.5269,23.6643,1866300.0],["2022-05-09",23.4754,23.8446,22.9087,22.9774,1266900.0],["2022-05-10",23.2693,23.3981,22.5051,22.737,2657600.0],["2022-05-11",22.7541,23.0804,22.299,22.342,1089000.0],["2022-05-12",22.1531,22.5309,21.8869,22.2905,1640300.0],["2022-05-13",22.5395,23.2178,22.5223,22.9602,1350500.0],["2022-05-16",22.84,22.9516,22.05,22.5395,1305000.0],["2022-05-17",22.8228,23.0289,22.2218,22.5652,1056000.0],["2022-05-18",22.4278,22.5824,21.8955,21.9899,1002400.0],["2022-05-19",21.8955,22.5008,21.8955,22.3248,1212700.0],["2022-05-20",22.4107,22.5738,22.0801,22.299,1030800.0],["2022-05-23",22.7284,22.7799,22.342,22.5652,928000.0],["2022-05-24",22.7541,22.7541,21.9556,22.2819,1082000.0],["2022-05-25",22.2819,22.4382,21.8955,22.1874,1104500.0],["2022-05-26",22.196,22.5996,22.196,22.4622,808500.0],["2022-05-27",22.4193,22.7713,22.3377,22.7713,984700.0],["2022-05-31",23.0616,23.0616,22.442,22.6413,1382600.0],["2022-06-01",22.6327,22.8233,22.1561,22.572,1059500.0],["2022-06-02",22.4334,22.7193,22.2168,22.6587,1665300.0],["2022-06-03",22.5287,22.5633,22.0261,22.0521,1111800.0],["2022-06-06",22.3294,22.6153,21.125,21.3156,4052400.0],["2022-06-07",20.917,21.2203,20.3235,20.8217,6082700.0],["2022-06-08",20.6397,20.7957,19.8859,20.5098,4152700.0],["2022-06-09",20.5704,20.982,20.2325,20.6657,1786900.0],["2022-06-10",20.5358,20.5531,20.0072,20.4924,1457200.0],["2022-06-13",20.0245,20.1424,19.7169,19.8686,1446900.0],["2022-06-14",19.9206,20.4924,19.8859,20.0072,1694400.0],["2022-06-15",20.1545,20.2672,19.5003,19.9812,2529200.0],["2022-06-16",19.6693,19.9899,19.5254,19.7386,1373100.0],["2022-06-17",19.6779,20.2498,19.6649,19.9899,1770900.0],["2022-06-21",20.2065,20.5678,20.0332,20.3798,1479500.0],["2022-06-22",20.2931,20.6181,20.2931,20.5618,1155900.0],["2022-06-23",20.6744,20.9084,20.4924,20.891,786400.0],["2022-06-24",21.1423,21.151,20.4751,20.5531,2356900.0],["2022-06-27",20.5531,20.7611,20.3451,20.5791,1597900.0],["2022-06-28",20.6831,20.943,20.4881,20.5791,1007400.0],["2022-06-29",20.5964,20.6181,20.3365,20.4058,861500.0],["2022-06-30",20.3191,20.5358,20.1112,20.2845,1142800.0],["2022-07-01",20.2498,20.2845,19.7039,20.2238,1304900.0],["2022-07-05",19.9985,20.3278,19.7126,20.2931,939300.0],["2022-07-06",20.1632,20.3798,19.626,19.6433,1455500.0],["2022-07-07",19.6519,19.8946,19.457,19.5393,1065500.0],["2022-07-08",19.4786,19.7603,19.2794,19.6346,748700.0],["2022-07-11",19.5046,19.5046,19.1191,19.1407,825300.0],["2022-07-12",19.1321,19.2447,18.6988,18.8028,1063100.0],["2022-07-13",18.7335,18.9761,18.6468,18.6815,928200.0],["2022-07-14",18.4129,18.4562,18.1096,18.2309,1129500.0],["2022-07-15",18.4129,18.6382,18.3262,18.5082,913400.0],["2022-07-18",18.6728,18.9328,18.5039,18.5688,746500.0],["2022-07-19",18.6295,18.9848,18.5428,18.9241,963900.0],["2022-07-20",18.7768,19.0021,18.5948,18.8808,908700.0],["2022-07-21",18.9761,19.2274,18.8634,19.1927,1047400.0],["2022-07-22",19.184,19.3747,19.1234,19.262,720400.0],["2022-07-25",19.2794,19.5133,19.158,19.3313,932300.0],["2022-07-26",19.2014,19.522,19.1581,19.236,773900.0],["2022-07-27",19.2794,19.8469,19.0454,19.8079,1386100.0],["2022-07-28",19.496,20.1892,19.4353,20.0679,1788300.0],["2022-07-29",20.0852,20.7524,20.0852,20.2152,1349700.0],["2022-08-01",20.1458,20.2932,19.9466,20.0592,806200.0],["2022-08-02",20.2065,20.3495,19.9726,20.1545,653100.0],["2022-08-03",20.3191,20.3798,20.0722,20.3711,739300.0],["2022-08-04",20.5618,21.5539,20.5618,21.2809,1257600.0],["2022-08-05",21.177,21.2636,20.891,20.9343,833500.0],["2022-08-08",20.917,21.5409,20.917,21.2116,839800.0],["2022-08-09",21.151,21.3936,20.8694,20.917,650200.0],["2022-08-10",21.0123,21.1726,20.852,20.8997,1253400.0],["2022-08-11",21.0383,21.6189,20.9863,21.4716,898100.0],["2022-08-12",21.6015,22.0695,21.5842,22.0348,645600.0],["2022-08-15",21.8008,22.0781,21.7489,21.9481,554900.0],["2022-08-16",21.8962,22.2774,21.8528,22.1388,668700.0],["2022-08-17",21.9308,22.1821,21.7922,22.0868,752400.0],["2022-08-18",22.0781,22.0781,21.7402,22.0001,425200.0],["2022-08-19",21.9135,21.9135,21.5669,21.5929,535300.0],["2022-08-22",21.3849,21.4802,21.0557,21.099,1031500.0],["2022-08-23",21.0643,21.1683,20.7177,20.7697,895300.0],["2022-08-24",20.7784,21.008,20.6397,20.8044,1321600.0],["2022-08-25",20.8477,21.0123,20.6397,20.787,843700.0],["2022-08-26",20.787,20.8867,20.1935,20.2585,717300.0],["2022-08-29",20.1025,20.3755,19.9552,20.2672,913100.0],["2022-08-30",20.1718,20.3105,19.9725,20.1112,1279500.0],["2022-08-31",20.225,20.225,19.8485,20.1024,1482700.0],["2022-09-01",19.9799,20.4483,19.7846,20.3563,1827500.0],["2022-09-02",20.4702,20.5971,19.7478,19.7697,890300.0],["2022-09-06",19.6734,19.6997,18.5177,18.9292,1989500.0],["2022-09-07",18.9642,19.332,18.9555,19.2882,1039100.0],["2022-09-08",19.1393,19.7084,18.8854,19.5508,794400.0],["2022-09-09",19.7697,19.9186,19.6778,19.761,849300.0],["2022-09-12",19.866,20.2863,19.8047,20.0149,762300.0],["2022-09-13",19.761,19.8398,19.2444,19.367,740700.0],["2022-09-14",19.4983,19.5815,19.2444,19.4195,993700.0],["2022-09-15",19.2619,19.6384,19.1481,19.5771,963600.0],["2022-09-16",19.4939,19.6209,19.1875,19.2094,1988200.0],["2022-09-19",19.008,19.4108,19.008,19.3057,870800.0],["2022-09-20",19.2619,19.3932,18.7278,18.9642,806600.0],["2022-09-21",19.0693,19.2619,18.7453,18.7453,668900.0],["2022-09-22",20.1112,20.7854,19.4808,20.3476,4029400.0],["2022-09-23",20.2075,20.3213,19.4195,19.8836,1747300.0],["2022-09-26",19.6909,20.0149,19.4896,19.5158,1514800.0],["2022-09-27",19.6647,19.7259,18.8504,19.2006,1193800.0],["2022-09-28",19.1393,19.3057,18.7716,18.9642,1149800.0],["2022-09-29",18.8329,18.8504,18.0318,18.3251,1727900.0],["2022-09-30",18.22,18.4564,17.8873,18.185,1216600.0],["2022-10-03",18.3163,18.8898,18.0799,18.6928,1031400.0],["2022-10-04",18.9467,19.4545,18.8198,19.4283,837900.0],["2022-10-05",19.332,19.5815,19.0693,19.4633,903700.0],["2022-10-06",19.3932,19.5421,19.2356,19.2882,522400.0],["2022-10-07",19.2532,19.2619,18.9205,19.0518,585700.0],["2022-10-10",19.043,19.2794,18.9555,19.0868,852800.0],["2022-10-11",18.9555,19.1131,18.5965,18.6578,852400.0],["2022-10-12",18.8504,19.2969,18.7716,18.9029,958000.0],["2022-10-13",18.6403,19.0693,18.3426,18.9555,794100.0],["2022-10-14",19.2006,19.4896,18.7891,18.8066,815700.0],["2022-10-17",19.043,19.2444,18.6184,18.6841,754900.0],["2022-10-18",19.0343,19.6121,18.9161,19.0168,802900.0],["2022-10-19",18.8767,19.043,18.5089,18.5877,503300.0],["2022-10-20",18.5265,18.6315,17.8786,18.4477,1430000.0],["2022-10-21",18.4477,19.2356,18.3837,19.2269,882400.0],["2022-10-24",19.2619,19.3757,18.9555,19.008,660500.0],["2022-10-25",18.9993,19.8529,18.9205,19.7172,1074800.0],["2022-10-26",19.726,19.8398,19.2926,19.3407,581200.0],["2022-10-27",19.3845,19.9098,19.3845,19.5421,521500.0],["2022-10-28",19.5421,19.8967,19.3328,19.7697,596200.0],["2022-10-31",19.6909,19.866,19.5771,19.5946,577900.0],["2022-11-01",19.8047,19.8748,19.6121,19.761,434800.0],["2022-11-02",19.6734,19.9361,19.367,19.4108,982200.0],["2022-11-03",19.4108,20.1637,19.2707,19.6997,866800.0],["2022-11-04",19.9273,20.1602,19.3757,19.5771,1021100.0],["2022-11-07",19.726,19.9886,19.5333,19.9536,650200.0],["2022-11-08",19.866,20.0762,19.6384,19.9711,1131800.0],["2022-11-09",19.9536,20.1112,19.2225,19.2619,917800.0],["2022-11-10",19.8485,20.3126,19.7435,20.2338,1342000.0],["2022-11-11",20.3476,20.4658,19.9536,20.0236,1340400.0],["2022-11-14",19.9361,20.0499,19.3757,19.6034,767500.0],["2022-11-15",19.8047,19.9273,19.4283,19.5508,709900.0],["2022-11-16",19.4283,19.4939,18.9161,18.938,761600.0],["2022-11-17",18.7191,18.8898,18.5615,18.8417,905300.0],["2022-11-18",18.938,19.1481,18.8329,19.1393,1120900.0],["2022-11-21",19.0518,19.761,19.0518,19.6034,1373800.0],["2022-11-22",19.6472,20.1418,19.6472,19.726,1092700.0],["2022-11-23",19.7347,19.8047,19.4939,19.5158,734600.0],["2022-11-25",19.437,19.7259,19.367,19.4808,396900.0],["2022-11-28",19.4458,19.6515,19.2663,19.3582,930400.0],["2022-11-29",19.332,19.4502,19.0605,19.2356,782900.0],["2022-11-30",19.3419,19.7137,19.0763,19.634,980100.0],["2022-12-01",19.6783,19.873,19.3242,19.4038,620300.0],["2022-12-02",19.2091,19.5101,19.1206,19.3861,514900.0],["2022-12-05",19.3596,20.05,19.2002,20.0146,1329800.0],["2022-12-06",19.9969,20.289,19.4747,19.7048,990300.0],["2022-12-07",19.696,19.696,19.187,19.2622,971100.0],["2022-12-08",19.3684,19.6163,18.8904,18.9966,1613400.0],["2022-12-09",18.9966,19.2445,18.917,19.0763,1017000.0],["2022-12-12",19.0497,19.1338,18.4301,18.8107,968600.0],["2022-12-13",19.2799,19.395,18.9701,19.0586,1350800.0],["2022-12-14",18.9524,19.032,17.6246,17.8459,3833800.0],["2022-12-15",17.7131,17.9123,17.5051,17.7131,1732500.0],["2022-12-16",17.5272,17.8945,17.3413,17.8636,2031500.0],["2022-12-19",17.8813,17.9078,17.4431,17.6954,1182000.0],["2022-12-20",17.7308,18.1203,17.6892,18.0141,694200.0],["2022-12-21",18.2354,18.3549,18.0601,18.2619,898000.0],["2022-12-22",18.1114,18.2619,17.9521,18.2354,626100.0],["2022-12-23",18.315,18.4876,18.1734,18.4478,511100.0],["2022-12-27",18.4744,18.5186,18.1114,18.1999,438500.0],["2022-12-28",18.2619,18.3416,18.0362,18.0495,407000.0],["2022-12-29",18.1822,18.5363,18.1822,18.3062,603600.0],["2022-12-30",18.1734,18.4035,18.0141,18.0672,1090500.0],["2023-01-03",18.1468,18.4478,18.1026,18.315,553900.0],["2023-01-04",18.2796,18.6514,18.2531,18.554,873000.0],["2023-01-05",18.439,18.9568,18.439,18.7399,1019800.0],["2023-01-06",18.6957,18.9639,18.0495,18.793,916100.0],["2023-01-09",18.793,19.156,18.5894,18.855,733500.0],["2023-01-10",18.7576,19.1693,18.7488,19.1383,517700.0],["2023-01-11",18.9789,18.9966,18.0318,18.2442,1471900.0],["2023-01-12",17.9875,18.2796,17.9609,18.2088,1297000.0],["2023-01-13",18.0406,18.1645,17.8016,17.8282,1126900.0],["2023-01-17",17.8282,18.0318,17.7706,17.9344,1657100.0],["2023-01-18",18.0229,18.0406,17.7662,17.7839,1063300.0],["2023-01-19",17.6777,17.775,17.4741,17.5095,916400.0],["2023-01-20",17.5626,17.8459,17.4475,17.7927,1774300.0],["2023-01-23",17.8193,18.0141,17.6024,17.9963,1949400.0],["2023-01-24",17.9255,18.1291,17.7219,17.8105,1001200.0],["2023-01-25",17.7042,18.138,17.6511,18.138,1898100.0],["2023-01-26",17.4298,17.6334,16.2967,17.0492,4793900.0],["2023-01-27",16.9872,17.7662,16.8553,17.5892,1555700.0],["2023-01-30",17.4829,17.6423,17.3501,17.4652,1457200.0],["2023-01-31",17.4564,17.4741,17.0138,17.0934,1766100.0],["2023-02-01",17.0846,17.3811,16.8279,17.1554,1526800.0],["2023-02-02",17.1997,17.5272,17.0536,17.2439,1652400.0],["2023-02-03",17.1288,17.3236,16.9695,17.182,1234000.0],["2023-02-06",17.0846,17.1288,16.9075,16.9784,1421000.0],["2023-02-07",16.9252,17.1111,16.7836,17.0934,1346400.0],["2023-02-08",17.0757,17.4652,17.058,17.1997,1612900.0],["2023-02-09",17.2439,17.3678,16.9208,16.9607,1580300.0],["2023-02-10",16.9961,17.7308,16.9164,17.7219,1896600.0],["2023-02-13",17.7219,18.0141,17.7219,18.0052,1088000.0],["2023-02-14",18.0052,18.0052,17.6423,17.7396,786200.0],["2023-02-15",17.66,18.1911,17.66,18.1822,1493400.0],["2023-02-16",18.1645,18.4035,18.1114,18.1645,1032500.0],["2023-02-17",18.1645,18.1645,17.7795,17.9432,991700.0],["2023-02-21",17.7308,17.791,17.5095,17.6511,990600.0],["2023-02-22",17.6069,17.6157,16.9562,17.0315,1701700.0],["2023-02-23",17.058,17.1864,16.6287,16.8013,1190900.0],["2023-02-24",16.7305,17.0138,16.6154,16.9341,1392900.0],["2023-02-27",17.0757,17.2616,16.5712,16.7216,1286200.0],["2023-02-28",16.7665,16.8023,16.4347,16.4796,1661800.0],["2023-03-01",16.4616,16.6589,16.2823,16.5782,1595700.0],["2023-03-02",16.5513,16.5513,16.3227,16.5065,856100.0],["2023-03-03",16.5961,16.762,16.5423,16.7396,1104500.0],["2023-03-06",16.8113,16.8113,16.4078,16.4527,1040900.0],["2023-03-07",16.4168,16.6723,16.3809,16.5872,935400.0],["2023-03-08",16.5334,16.5423,16.2644,16.2913,956600.0],["2023-03-09",16.2106,16.2644,15.6726,15.6726,905700.0],["2023-03-10",15.6009,15.6009,14.8343,14.8746,1880100.0],["2023-03-13",14.7491,15.5023,14.5788,15.2871,1686400.0],["2023-03-14",15.6009,15.8161,15.1795,15.565,1363500.0],["2023-03-15",15.2781,16.1299,15.2781,15.9416,2448600.0],["2023-03-16",15.9147,16.1882,15.8654,16.103,2115300.0],["2023-03-17",16.0671,16.4751,15.9147,16.4168,3014300.0],["2023-03-20",16.4168,16.5513,15.8878,15.9237,1233800.0],["2023-03-21",16.1209,16.2375,15.9237,16.0044,1056600.0],["2023-03-22",15.9685,16.0671,15.6009,15.6278,1177700.0],["2023-03-23",15.6726,15.6906,15.2602,15.4126,1403700.0],["2023-03-24",15.3498,15.5112,15.2064,15.4843,1753400.0],["2023-03-27",15.6368,15.825,15.4395,15.6905,1150700.0],["2023-03-28",15.7264,16.4123,15.6654,16.363,1242800.0],["2023-03-29",16.5154,17.2686,16.5154,16.7127,1890200.0],["2023-03-30",16.7485,16.9099,16.5692,16.7754,833700.0],["2023-03-31",16.8741,16.9592,16.6499,16.9458,858500.0],["2023-04-03",16.892,17.0803,16.5334,16.5603,867700.0],["2023-04-04",16.4885,16.9682,16.3092,16.9279,1227700.0],["2023-04-05",16.9368,16.9368,16.5647,16.7127,739900.0],["2023-04-06",16.7127,16.8606,16.7127,16.7396,497200.0],["2023-04-10",16.7485,16.8203,16.4975,16.5513,623300.0],["2023-04-11",17.0265,17.2506,16.892,16.9996,1546600.0],["2023-04-12",17.1431,17.2372,16.892,17.0265,809400.0],["2023-04-13",17.0444,17.3941,16.9996,17.2237,1154100.0],["2023-04-14",17.2058,17.3672,17.2058,17.2237,789900.0],["2023-04-17",17.2193,17.672,17.1072,17.6093,1140900.0],["2023-04-18",17.6182,17.6182,17.4838,17.5824,895500.0],["2023-04-19",17.4748,17.9141,17.4389,17.7886,1163800.0],["2023-04-20",17.9321,18.201,16.8741,17.4569,1728300.0],["2023-04-21",17.4838,17.7976,17.3134,17.5107,957200.0],["2023-04-24",17.5555,17.5645,17.2865,17.412,689100.0],["2023-04-25",17.43,17.681,17.4031,17.6182,907800.0],["2023-04-26",17.5555,17.681,17.4927,17.6631,971200.0],["2023-04-27",17.7258,17.8514,17.6362,17.8424,813200.0],["2023-04-28",17.8424,18.0127,17.802,17.9769,793300.0],["2023-05-01",17.8962,17.959,17.2193,17.3044,1503800.0],["2023-05-02",17.2327,17.2955,16.8561,17.0355,1119600.0],["2023-05-03",16.8292,16.8651,15.2736,15.3678,3182400.0],["2023-05-04",15.2422,15.2916,14.7222,15.1167,2830500.0],["2023-05-05",15.4395,15.9685,15.3947,15.7981,2119200.0],["2023-05-08",15.843,15.8744,15.5561,15.7443,1307000.0],["2023-05-09",15.7175,15.8744,15.5023,15.7533,1133100.0],["2023-05-10",15.9595,15.9595,15.6861,15.6995,864300.0],["2023-05-11",15.7533,15.7757,15.4682,15.565,834700.0],["2023-05-12",15.6906,15.7892,15.6502,15.7175,748700.0],["2023-05-15",15.7892,16.2375,15.7488,16.0851,1030100.0],["2023-05-16",16.0761,16.1389,15.955,16.0223,728400.0],["2023-05-17",16.103,16.3002,15.7443,16.2106,711900.0],["2023-05-18",16.2285,16.3137,16.112,16.2913,611300.0],["2023-05-19",16.3182,16.493,16.1433,16.2285,822900.0],["2023-05-22",16.3361,16.3361,16.0671,16.2016,874300.0],["2023-05-23",16.2285,16.2689,16.0761,16.094,709600.0],["2023-05-24",16.094,16.1389,15.8744,16.0133,567500.0],["2023-05-25",16.0044,16.1389,15.7892,15.8161,505000.0],["2023-05-26",15.7802,16.0313,15.7443,15.9416,606800.0],["2023-05-30",15.9864,16.1254,15.7981,15.9595,602200.0],["2023-05-31",15.8959,16.0868,15.8632,15.9868,1100000.0],["2023-06-01",15.9777,16.214,15.8959,16.0504,708200.0],["2023-06-02",16.0868,16.5639,16.0868,16.4049,901600.0],["2023-06-05",16.3958,16.4594,16.1967,16.314,743400.0],["2023-06-06",16.3049,16.5503,16.2958,16.4867,546900.0],["2023-06-07",16.5776,16.8102,16.4685,16.6048,1199400.0],["2023-06-08",16.5503,16.8366,16.2685,16.7957,1247200.0],["2023-06-09",16.723,16.8093,16.523,16.7048,798400.0],["2023-06-12",16.6412,16.6412,16.2549,16.4321,859400.0],["2023-06-13",16.5321,16.8502,16.4412,16.7775,1697100.0],["2023-06-14",16.8139,16.8866,16.5503,16.6957,767300.0],["2023-06-15",16.6957,16.9166,16.6821,16.8957,596700.0],["2023-06-16",16.8502,16.9956,16.7866,16.8684,1052500.0],["2023-06-20",16.8866,16.9775,16.7866,16.9502,826400.0],["2023-06-21",16.9138,16.9138,16.5776,16.7593,714700.0],["2023-06-22",16.6957,16.6957,16.2004,16.3867,775500.0],["2023-06-23",16.3413,16.3413,16.0686,16.1231,1034200.0],["2023-06-26",16.1049,16.2867,16.0595,16.0777,997400.0],["2023-06-27",16.0686,16.2049,16.0232,16.0413,901300.0],["2023-06-28",15.9595,15.9686,15.3606,15.4597,2090100.0],["2023-06-29",15.5233,15.7051,15.4506,15.6051,1296100.0],["2023-06-30",15.696,15.7505,15.4415,15.5324,860600.0],["2023-07-03",15.5233,15.6051,15.446,15.4506,421300.0],["2023-07-05",15.4051,15.4051,15.1461,15.2324,1018300.0],["2023-07-06",15.1779,15.287,15.0416,15.2779,2365800.0],["2023-07-07",15.1961,15.5778,15.0689,15.4142,1415600.0],["2023-07-10",15.396,15.5505,15.2961,15.4597,836100.0],["2023-07-11",15.4778,15.7051,15.4051,15.6869,812200.0],["2023-07-12",15.6778,15.9186,15.6233,15.8959,835200.0],["2023-07-13",15.9595,16.473,15.9232,16.4594,874200.0],["2023-07-14",16.5503,16.5503,16.1413,16.1413,663500.0],["2023-07-17",16.1322,16.2595,16.0322,16.1231,686700.0],["2023-07-18",16.2231,16.5276,16.2231,16.4867,463200.0],["2023-07-19",16.5594,16.9856,16.523,16.8593,772700.0],["2023-07-20",16.7866,16.8729,16.6594,16.7502,602200.0],["2023-07-21",16.8229,16.9502,16.7048,16.832,708900.0],["2023-07-24",16.8229,17.2456,16.7957,17.0411,1395000.0],["2023-07-25",16.9865,17.0229,16.7684,16.823,1109500.0],["2023-07-26",16.5412,17.4137,16.4412,16.9865,1670500.0],["2023-07-27",16.6866,17.1592,16.5957,16.932,1311300.0],["2023-07-28",17.0774,17.3592,17.0683,17.1774,1134300.0],["2023-07-31",17.1229,17.2047,16.7412,16.8684,1096300.0],["2023-08-01",16.8866,16.9684,16.5866,16.6866,829300.0],["2023-08-02",16.5412,16.623,16.3912,16.5503,708000.0],["2023-08-03",16.4594,16.6866,16.2776,16.6775,658200.0],["2023-08-04",16.6866,17.3137,16.6866,17.1865,897500.0],["2023-08-07",17.1956,17.5773,17.1865,17.441,976400.0],["2023-08-08",17.2683,17.2683,17.0502,17.1592,586100.0],["2023-08-09",17.0956,17.1774,16.8684,16.9047,782300.0],["2023-08-10",17.0047,17.1683,16.9865,17.141,583800.0],["2023-08-11",17.0774,17.2592,17.0502,17.0774,542500.0],["2023-08-14",17.032,17.2319,16.9311,17.1683,652700.0],["2023-08-15",17.0774,17.1047,16.8684,17.032,679600.0],["2023-08-16",16.9865,17.1592,16.9502,17.132,982700.0],["2023-08-17",17.1865,17.6545,17.1865,17.4955,1143400.0],["2023-08-18",17.3864,17.491,17.2138,17.2228,768800.0],["2023-08-21",17.2047,17.2274,17.0229,17.132,390200.0],["2023-08-22",17.1956,17.2128,16.8593,16.8775,422500.0],["2023-08-23",16.8229,17.141,16.8229,17.0865,463200.0],["2023-08-24",17.0865,17.3637,17.0502,17.1138,538300.0],["2023-08-25",17.1229,17.2592,17.0274,17.141,405100.0],["2023-08-28",17.132,17.3864,17.132,17.3319,528100.0],["2023-08-29",17.3864,17.4591,17.3001,17.3046,552600.0],["2023-08-30",17.2956,17.3564,17.1774,17.1956,555200.0],["2023-08-31",17.3152,17.4211,17.1772,17.2508,885900.0],["2023-09-01",17.3429,17.527,17.3291,17.3981,493500.0],["2023-09-05",17.3521,17.3521,17.0621,17.0759,524100.0],["2023-09-06",17.0115,17.1265,16.6525,16.7445,729800.0],["2023-09-07",16.7169,16.8458,16.519,16.6156,1230600.0],["2023-09-08",16.6709,16.9931,16.5236,16.9286,539600.0],["2023-09-11",16.9747,17.1219,16.7629,16.7997,542800.0],["2023-09-12",16.8458,17.0897,16.8458,16.9931,493000.0],["2023-09-13",16.2704,16.5236,15.5386,15.5478,2847600.0],["2023-09-14",16.3027,17.0667,16.2382,16.5144,3050000.0],["2023-09-15",16.4592,16.5512,15.7135,15.7595,2371900.0],["2023-09-18",15.7872,16.0587,15.5846,16.0081,1012300.0],["2023-09-19",16.0173,16.1186,15.9068,16.0173,778000.0],["2023-09-20",16.1001,16.3349,16.0265,16.0357,906100.0],["2023-09-21",15.9068,16.1278,15.6721,16.0817,1128800.0],["2023-09-22",16.0909,16.1047,15.7734,15.7964,718400.0],["2023-09-25",15.7964,16.0909,15.778,16.0725,770100.0],["2023-09-26",15.9344,16.0219,15.6859,15.7411,993000.0],["2023-09-27",15.8332,15.9068,15.6169,15.6399,802700.0],["2023-09-28",15.6859,16.0357,15.6491,15.8976,795900.0],["2023-09-29",16.0173,16.1001,15.824,15.8976,704500.0],["2023-10-02",15.9621,16.2281,15.8424,16.0909,812500.0],["2023-10-03",15.6767,15.9897,15.5984,15.8332,1316500.0],["2023-10-04",15.8608,15.9805,15.4926,15.6859,903800.0],["2023-10-05",15.6859,15.824,15.5294,15.7872,924700.0],["2023-10-06",15.7411,16.0863,15.7089,16.0449,621900.0],["2023-10-09",15.9989,16.3303,15.9897,16.2566,566100.0],["2023-10-10",16.3303,16.4592,16.0449,16.0449,633500.0],["2023-10-11",16.0265,16.2336,15.9621,16.1738,664800.0],["2023-10-12",16.2198,16.3855,16.0909,16.3579,611100.0],["2023-10-13",16.4684,16.6248,16.3809,16.5788,727600.0],["2023-10-16",16.6156,17.1035,16.6156,17.0759,757500.0],["2023-10-17",17.0759,17.2232,17.0437,17.1588,838900.0],["2023-10-18",17.0759,17.2692,16.8366,16.9194,1005800.0],["2023-10-19",16.855,17.1035,16.7721,16.8918,610200.0],["2023-10-20",16.8918,17.0851,16.7721,16.7721,1098300.0],["2023-10-23",16.7261,16.9148,16.5696,16.6248,581400.0],["2023-10-24",16.6248,16.924,16.5972,16.901,736500.0],["2023-10-25",16.8274,17.0023,16.7353,16.7629,696100.0],["2023-10-26",16.8642,17.1864,16.7951,16.9102,763200.0],["2023-10-27",17.0023,17.0391,16.7445,16.8366,740900.0],["2023-10-30",16.9654,17.0023,16.7905,16.8826,798800.0],["2023-10-31",16.855,17.0207,16.8458,17.0207,514900.0],["2023-11-01",17.0391,17.1265,16.7675,16.8366,1176900.0],["2023-11-02",17.3521,17.4349,16.2658,16.4131,1311900.0],["2023-11-03",16.8826,17.0851,16.588,16.6064,870500.0],["2023-11-06",16.5328,16.7215,16.4361,16.588,645500.0],["2023-11-07",16.6018,16.6018,16.0173,16.0265,827300.0],["2023-11-08",16.0541,16.3487,16.0449,16.3211,959300.0],["2023-11-09",16.3211,16.4684,16.0265,16.0725,762200.0],["2023-11-10",16.0633,16.1278,15.8985,15.9897,836100.0],["2023-11-13",15.9989,16.1094,15.847,15.9529,761300.0],["2023-11-14",16.0633,16.3855,16.0633,16.2935,667400.0],["2023-11-15",16.3487,16.4407,16.2843,16.3763,722600.0],["2023-11-16",16.4039,16.4684,15.9989,16.1001,609300.0],["2023-11-17",16.1554,16.2474,16.0587,16.2474,736700.0],["2023-11-20",16.2474,16.4776,16.0725,16.4223,532100.0],["2023-11-21",16.3947,16.3947,16.1232,16.1462,552800.0],["2023-11-22",16.137,16.2935,16.0725,16.2843,546300.0],["2023-11-24",16.2566,16.5696,16.2566,16.5696,299600.0],["2023-11-27",16.4776,16.4868,16.275,16.3487,594500.0],["2023-11-28",16.6156,16.6295,16.3395,16.3763,1097800.0],["2023-11-29",16.4684,16.6525,16.3855,16.6433,1109800.0],["2023-11-30",16.7832,16.8065,16.5873,16.7739,865000.0],["2023-12-01",16.7459,17.0351,16.6899,17.0351,1213200.0],["2023-12-04",16.8205,17.1657,16.7925,17.0817,1677800.0],["2023-12-05",17.0911,17.4176,17.0071,17.0911,1574000.0],["2023-12-06",17.0817,17.2123,17.0071,17.0911,1032500.0],["2023-12-07",17.1377,17.2916,16.9698,17.2123,771700.0],["2023-12-08",17.1657,17.5995,17.1097,17.5668,853200.0],["2023-12-11",17.6321,17.8794,17.6321,17.7721,1112100.0],["2023-12-12",17.7721,18.3132,17.7254,18.2572,1212700.0],["2023-12-13",18.2852,18.761,18.1639,18.733,1330600.0],["2023-12-14",18.8076,19.3674,18.8076,19.3487,1242000.0],["2023-12-15",19.3674,19.3814,19.1528,19.2927,1276500.0],["2023-12-18",19.3767,19.3767,18.9849,19.0409,759000.0],["2023-12-19",19.0968,19.2927,18.8449,19.2461,1173600.0],["2023-12-20",19.2274,19.2788,18.9196,18.9289,590600.0],["2023-12-21",19.0129,19.2741,18.9382,19.2554,492200.0],["2023-12-22",19.2741,19.3487,19.1248,19.1248,426400.0],["2023-12-26",19.1248,19.2274,19.0035,19.0129,554700.0],["2023-12-27",19.0688,19.0735,18.9662,19.0035,463500.0],["2023-12-28",18.9942,19.1062,18.9942,19.0222,391300.0],["2023-12-29",19.0595,19.1062,18.9009,18.9009,472600.0],["2024-01-02",18.9476,19.0595,18.8459,18.9849,750600.0],["2024-01-03",18.8636,18.9756,18.4531,18.9009,954800.0],["2024-01-04",18.8263,19.4747,18.7796,19.2554,884100.0],["2024-01-05",19.2554,19.5353,19.2554,19.3394,684500.0],["2024-01-08",19.1155,19.6239,18.761,19.5819,746200.0],["2024-01-09",19.4887,19.4887,18.761,18.789,1097500.0],["2024-01-10",18.7983,18.7983,17.8934,18.0333,1403800.0],["2024-01-11",17.968,18.0333,17.7348,17.9587,1136000.0],["2024-01-12",18.0893,18.1546,17.6508,17.8001,1192200.0],["2024-01-16",17.6415,17.9214,17.5575,17.7721,774200.0],["2024-01-17",17.5202,17.8001,17.4829,17.5855,639600.0],["2024-01-18",17.5948,17.5948,17.3336,17.4922,874300.0],["2024-01-19",17.5295,17.5668,17.315,17.3989,934600.0],["2024-01-22",17.4829,17.6322,17.3803,17.5482,1050700.0],["2024-01-23",17.5295,17.7907,17.4736,17.6228,813900.0],["2024-01-24",17.7907,17.968,17.7348,17.912,1523900.0],["2024-01-25",16.9605,17.315,15.7896,16.2887,3206400.0],["2024-01-26",16.2328,16.2981,15.8923,16.0742,1842000.0],["2024-01-29",16.0835,16.2468,15.8969,16.1022,1400300.0],["2024-01-30",16.0928,16.1945,16.0042,16.0275,1002900.0],["2024-01-31",15.9995,16.0835,15.6217,15.6637,1357300.0],["2024-02-01",15.6637,15.8969,15.5004,15.617,1335900.0],["2024-02-02",15.5238,15.8036,15.3558,15.7197,1175600.0],["2024-02-05",15.6824,15.7197,15.0853,15.1039,1417000.0],["2024-02-06",15.0666,15.2439,15.0293,15.1599,1167600.0],["2024-02-07",15.1133,15.2905,14.9453,15.1972,1218200.0],["2024-02-08",15.645,15.6824,15.2112,15.4958,1388000.0],["2024-02-09",15.4305,15.7197,15.3931,15.5238,1374200.0],["2024-02-12",15.4958,15.785,15.4491,15.5424,841300.0],["2024-02-13",15.4211,15.5704,15.3083,15.5517,1274300.0],["2024-02-14",15.5611,15.8223,15.5611,15.701,1180300.0],["2024-02-15",15.7103,15.8596,15.6357,15.701,905700.0],["2024-02-16",15.5797,15.7523,15.5331,15.6544,821600.0],["2024-02-20",15.5704,15.8036,15.5331,15.6637,841600.0],["2024-02-21",15.5984,15.6544,15.5331,15.5611,592500.0],["2024-02-22",15.5611,15.7243,15.5051,15.7103,1032000.0],["2024-02-23",15.6824,16.0369,15.673,15.9436,772400.0],["2024-02-26",15.8689,16.1535,15.8689,15.9436,942200.0],["2024-02-27",16.1115,16.3447,15.9342,16.3354,1235200.0],["2024-02-28",16.2887,16.5127,16.2561,16.3167,1008700.0],["2024-02-29",16.5154,17.187,16.4113,17.0735,1625600.0],["2024-03-01",17.0262,17.5842,16.9316,17.5653,1599000.0],["2024-03-04",17.5842,17.9437,17.4613,17.8491,2307300.0],["2024-03-05",17.764,18.2369,17.7261,18.0761,1171600.0],["2024-03-06",18.0004,18.1234,17.7687,18.0761,890400.0],["2024-03-07",18.1896,18.3154,17.9626,17.9815,951000.0],["2024-03-08",18.0572,18.1565,17.8586,18.0856,974800.0],["2024-03-11",18.1139,18.5916,18.0525,18.4734,783600.0],["2024-03-12",18.4545,18.5869,18.1281,18.1518,1036100.0],["2024-03-13",18.095,18.2842,17.8585,18.1139,893500.0],["2024-03-14",18.2085,18.2275,17.7025,17.9815,740700.0],["2024-03-15",17.9248,18.2842,17.9248,18.2653,1221100.0],["2024-03-18",18.1707,18.3268,18.1329,18.1518,739000.0],["2024-03-19",18.1518,18.3031,18.0572,18.2274,864000.0],["2024-03-20",18.2085,18.2653,18.0525,18.1329,790000.0],["2024-03-21",18.1612,19.0504,18.0288,19.0315,1606600.0],["2024-03-22",19.0031,19.4997,18.8896,19.1544,1480800.0],["2024-03-25",19.1544,19.2963,18.9842,19.0504,757800.0],["2024-03-26",19.2112,19.8544,19.0835,19.1355,1975000.0],["2024-03-27",19.2396,19.3342,19.0409,19.1734,822400.0],["2024-03-28",19.1828,19.6274,19.1828,19.4098,984300.0],["2024-04-01",19.3814,19.9395,19.3105,19.9017,934700.0],["2024-04-02",19.9963,20.0483,19.7976,19.949,903800.0],["2024-04-03",19.826,20.2186,19.826,20.1287,1360800.0],["2024-04-04",20.3084,20.4125,19.5091,19.5801,813500.0],["2024-04-05",19.6463,19.6983,19.3625,19.6368,658600.0],["2024-04-08",19.7314,19.9017,19.6652,19.7125,564800.0],["2024-04-09",19.7976,19.8071,19.5233,19.5233,817400.0],["2024-04-10",19.5044,19.5044,19.2206,19.4477,480400.0],["2024-04-11",19.4287,19.4571,19.0598,19.0598,821500.0],["2024-04-12",19.5328,19.949,19.2963,19.5044,957600.0],["2024-04-15",19.5422,19.7683,19.3483,19.5328,688400.0],["2024-04-16",19.3909,19.5564,19.2017,19.4666,560300.0],["2024-04-17",19.6274,19.7409,19.3058,19.372,568100.0],["2024-04-18",19.4855,19.4855,19.2443,19.4571,663500.0],["2024-04-19",19.4571,20.0057,19.3342,19.9206,896500.0],["2024-04-22",20.053,20.1287,19.7976,19.9395,841600.0],["2024-04-23",19.8166,20.1665,19.7835,20.0436,1087200.0],["2024-04-24",20.8949,21.5665,20.6395,20.6584,2634700.0],["2024-04-25",20.6773,21.3489,20.6773,21.1881,1815000.0],["2024-04-26",21.0841,21.1597,20.8239,20.8287,1084900.0],["2024-04-29",20.9422,20.9422,20.2848,20.4503,1325400.0],["2024-04-30",20.3936,20.6017,20.2233,20.526,879000.0],["2024-05-01",20.5638,21.0935,20.4409,20.8003,1486000.0],["2024-05-02",20.8381,20.9327,20.5922,20.876,1238000.0],["2024-05-03",21.0084,21.4577,20.8665,21.3205,965500.0],["2024-05-06",21.2922,21.6374,21.2874,21.5381,860100.0],["2024-05-07",21.6611,21.68,21.1408,21.1503,545800.0],["2024-05-08",21.1219,21.3205,21.0765,21.207,567900.0],["2024-05-09",21.3016,21.5381,21.2259,21.4246,853300.0],["2024-05-10",21.3395,21.3868,21.0651,21.2922,678900.0],["2024-05-13",21.2827,21.8502,21.2638,21.7651,821800.0],["2024-05-14",21.8692,22.9333,21.8692,22.7867,1537200.0],["2024-05-15",22.8151,22.8151,22.4462,22.7015,715400.0],["2024-05-16",22.6637,22.7205,22.1813,22.2191,673500.0],["2024-05-17",22.1908,22.6921,22.0697,22.1908,1497500.0],["2024-05-20",22.2381,22.2381,21.8171,21.907,899500.0],["2024-05-21",21.6516,21.784,21.2259,21.4624,949600.0],["2024-05-22",21.4435,21.5948,21.0793,21.1408,1268200.0],["2024-05-23",21.103,21.4908,21.0368,21.3489,579700.0],["2024-05-24",21.4435,21.8692,21.4435,21.7746,806300.0],["2024-05-28",21.8029,22.0583,21.7651,21.8692,688000.0],["2024-05-29",21.7746,21.8786,21.5769,21.8219,564300.0],["2024-05-30",21.8786,21.9685,21.557,21.7746,710100.0],["2024-05-31",21.9179,21.961,20.5989,21.029,2117500.0],["2024-06-03",21.2106,22.2812,21.1341,21.8702,1954200.0],["2024-06-04",21.8319,21.9084,20.986,21.1819,1387900.0],["2024-06-05",21.3158,21.5021,20.9525,21.4878,1196500.0],["2024-06-06",21.4591,21.526,21.0147,21.4974,893500.0],["2024-06-07",21.4496,21.6503,21.0099,21.0386,968400.0],["2024-06-10",23.5238,24.5466,22.4245,23.1988,4978200.0],["2024-06-11",22.8451,23.3087,22.3959,22.8929,2004200.0],["2024-06-12",23.0745,23.4425,22.8165,23.0554,1868600.0],["2024-06-13",22.9407,23.1749,22.4054,22.4437,1312500.0],["2024-06-14",22.3003,22.6779,22.2525,22.3863,1204300.0],["2024-06-17",22.4532,22.6826,22.2525,22.3768,1386300.0],["2024-06-18",22.3576,22.7495,22.176,22.1951,1254500.0],["2024-06-20",22.1951,22.3385,21.7459,22.1569,1873700.0],["2024-06-21",22.2907,22.2907,21.6885,22.004,16222000.0],["2024-06-24",22.0709,22.6826,21.8032,22.5201,1793000.0],["2024-06-25",22.501,22.501,21.9036,22.0326,1700500.0],["2024-06-26",21.9944,22.1187,21.808,22.0422,1386700.0],["2024-06-27",22.0613,22.0804,21.7411,21.7746,1099800.0],["2024-06-28",21.9849,22.0326,21.3779,21.4591,1552600.0],["2024-07-01",21.593,21.7746,21.3635,21.6216,1133600.0],["2024-07-02",21.354,21.679,21.1772,21.1819,1175300.0],["2024-07-03",21.2106,21.4878,21.1246,21.3253,757600.0],["2024-07-05",21.2871,21.3349,21.1102,21.201,1269900.0],["2024-07-08",21.268,21.5165,20.6371,20.7231,1127800.0],["2024-07-09",20.8091,21.2727,20.6466,21.0863,1361500.0],["2024-07-10",21.2871,21.5213,21.1341,21.5069,894100.0],["2024-07-11",21.5547,21.9371,21.354,21.4209,708300.0],["2024-07-12",21.5069,21.9323,21.5069,21.5356,710700.0],["2024-07-15",21.6694,22.1378,21.6551,22.0518,957600.0],["2024-07-16",22.0422,22.2525,21.7937,22.0518,1170800.0],["2024-07-17",21.9562,22.6922,21.7268,22.4723,2566900.0],["2024-07-18",24.1642,27.1465,23.1892,26.6877,5291800.0],["2024-07-19",26.9745,28.2075,26.8215,28.1789,2997500.0],["2024-07-22",28.0928,28.3796,27.5384,28.3127,2145300.0],["2024-07-23",27.9877,28.1263,27.0318,27.1848,1649700.0],["2024-07-24",27.3186,27.3664,26.812,27.1178,1429600.0],["2024-07-25",26.7642,27.1083,26.5826,26.659,1502500.0],["2024-07-26",27.0318,27.0318,26.6781,26.7355,728800.0],["2024-07-29",27.1943,27.1943,26.4679,26.659,1099200.0],["2024-07-30",26.6781,26.8741,26.2193,26.5921,1625000.0],["2024-07-31",26.5826,26.702,25.8274,26.1142,1132700.0],["2024-08-01",26.2576,26.4201,25.5693,25.8848,1047700.0],["2024-08-02",25.426,26.4583,25.3304,26.4392,1601500.0],["2024-08-05",26.2289,26.8502,25.6936,26.6208,1524600.0],["2024-08-06",26.6399,26.984,26.2384,26.4105,1365200.0],["2024-08-07",26.7833,26.7833,26.2862,26.4965,798700.0],["2024-08-08",26.573,27.0127,26.573,26.7928,598900.0],["2024-08-09",26.9745,27.959,26.898,27.9017,1119300.0],["2024-08-12",27.8252,27.9016,27.3186,27.548,848800.0],["2024-08-13",27.4906,27.9972,27.3855,27.9972,906800.0],["2024-08-14",28.0928,29.194,28.0833,28.9818,1468000.0],["2024-08-15",29.0296,29.0965,27.5002,27.8347,1539800.0],["2024-08-16",27.7487,28.4847,27.7009,28.3031,873300.0],["2024-08-19",28.3891,28.6472,28.284,28.3127,910900.0],["2024-08-20",28.5708,28.8957,28.2219,28.3891,847600.0],["2024-08-21",28.3031,28.5899,27.9399,28.4083,812300.0],["2024-08-22",28.3127,28.781,28.284,28.6185,590700.0],["2024-08-23",28.609,28.8193,28.3987,28.7619,1079400.0],["2024-08-26",28.7619,29.5935,28.7428,29.3068,1139200.0],["2024-08-27",29.2303,29.6222,29.2255,29.5266,518200.0],["2024-08-28",29.3832,29.5744,28.4274,28.848,935200.0],["2024-08-29",28.9149,29.5696,28.9149,29.5075,431400.0],["2024-08-30",29.5171,29.6135,29.074,29.5846,1678100.0],["2024-09-03",29.4304,30.0065,29.2089,29.9121,1379100.0],["2024-09-04",29.9795,30.4998,29.8928,30.0566,903300.0],["2024-09-05",30.1529,30.5865,29.9988,30.2878,789400.0],["2024-09-06",30.2878,30.2878,29.6135,29.9892,904200.0],["2024-09-09",30.0084,30.6828,29.6414,30.3456,701400.0],["2024-09-10",30.3071,30.4612,29.8948,30.2011,506600.0],["2024-09-11",30.1144,30.1144,29.3919,29.652,637400.0],["2024-09-12",29.7194,30.2059,29.7194,30.0373,609300.0],["2024-09-13",30.0181,31.0392,30.0181,30.8658,950200.0],["2024-09-16",30.8177,31.5691,30.8177,31.2415,1035500.0],["2024-09-17",31.2126,31.6799,31.1356,31.1741,720300.0],["2024-09-18",31.1259,31.386,30.6828,31.1837,971400.0],["2024-09-19",31.5691,31.5691,30.3649,30.4805,1181700.0],["2024-09-20",30.7791,30.7791,29.3919,29.8158,4372000.0],["2024-09-23",29.8543,30.3167,29.758,30.0084,3799800.0],["2024-09-24",29.9988,30.4998,29.8639,30.1626,1612500.0],["2024-09-25",30.336,30.336,29.4545,29.5268,1227700.0],["2024-09-26",29.6231,29.9314,29.5557,29.9217,834600.0],["2024-09-27",29.941,30.0614,29.4786,29.8254,1458900.0],["2024-09-30",29.8447,30.2204,29.1222,29.3437,3192500.0],["2024-10-01",29.3437,30.2396,29.1809,29.5653,5570200.0],["2024-10-02",29.4015,30.1529,29.4015,30.0373,1286100.0],["2024-10-03",29.9699,30.3745,29.4786,30.3456,1125200.0],["2024-10-04",30.519,30.914,30.3649,30.5961,805900.0],["2024-10-07",30.6443,30.8658,30.389,30.5479,834500.0],["2024-10-08",30.7888,31.4487,30.7117,30.9044,1529100.0],["2024-10-09",30.731,30.8177,30.336,30.6154,819500.0],["2024-10-10",30.5768,31.0778,30.4323,30.9718,1068000.0],["2024-10-11",31.2126,31.6269,31.018,31.3571,624500.0],["2024-10-14",31.3571,31.675,31.1645,31.5016,839200.0],["2024-10-15",31.6365,32.1085,31.598,31.9833,873600.0],["2024-10-16",31.9929,32.2482,31.9014,32.1953,857600.0],["2024-10-17",32.2434,32.3205,31.5594,31.6365,740000.0],["2024-10-18",31.6365,32.0026,31.5787,31.7714,768900.0],["2024-10-21",31.6847,31.7569,31.4824,31.5402,969600.0],["2024-10-22",31.4631,31.8388,31.4246,31.5739,786600.0],["2024-10-23",31.4246,31.6317,30.755,31.1645,1275800.0],["2024-10-24",31.1452,31.1452,28.7272,29.7291,2010700.0],["2024-10-25",29.9506,30.2589,29.7965,29.835,1104100.0],["2024-10-28",29.9025,30.2551,29.5171,29.8158,852900.0],["2024-10-29",29.5942,29.9699,29.5171,29.8736,806600.0],["2024-10-30",29.8639,30.4323,29.8061,30.0759,881600.0],["2024-10-31",29.8928,30.0951,29.3919,29.8254,893100.0],["2024-11-01",29.8639,30.4323,29.7002,30.4034,1125000.0],["2024-11-04",30.442,30.9622,30.1529,30.2396,638400.0],["2024-11-05",30.4323,30.9622,30.4323,30.6443,583000.0],["2024-11-06",31.2897,32.2049,29.9603,32.1856,1689100.0],["2024-11-07",31.9833,32.4939,31.9496,32.1664,845700.0],["2024-11-08",32.3687,33.043,32.282,32.937,866100.0],["2024-11-11",33.4958,35.6248,33.2357,34.5555,1349200.0],["2024-11-12",34.1798,34.2944,33.4187,33.8137,1018300.0],["2024-11-13",34.2954,34.6036,33.5825,33.6595,941700.0],["2024-11-14",33.3898,34.2665,33.3898,33.9004,614500.0],["2024-11-15",34.016,34.1894,33.2068,33.6403,877000.0],["2024-11-18",33.5728,34.7963,33.5728,34.6229,762300.0],["2024-11-19",34.3243,35.8367,34.3243,35.5477,1055300.0],["2024-11-20",35.5574,35.8656,35.1817,35.6344,622400.0],["2024-11-21",35.6537,36.5014,35.6296,36.4436,933400.0],["2024-11-22",36.5111,36.6941,35.3262,35.3454,894000.0],["2024-11-25",35.6248,35.8078,35.0082,35.4514,1165600.0],["2024-11-26",35.2105,35.4032,34.9215,35.3647,499300.0],["2024-11-27",36.1161,37.0409,35.7886,35.9716,893000.0],["2024-11-29",36.311,36.5,35.8746,36.1752,712200.0],["2024-12-02",36.311,36.98,35.8746,36.66,868600.0],["2024-12-03",36.7667,37.0769,36.5243,36.7909,543500.0],["2024-12-04",36.7764,36.786,36.2625,36.5243,533700.0],["2024-12-05",36.534,36.6823,35.8456,35.9037,751700.0],["2024-12-06",35.9425,36.0298,34.8663,35.1959,851300.0],["2024-12-09",35.2347,35.2347,34.4881,34.7499,1312800.0],["2024-12-10",34.6045,34.8323,34.2748,34.4009,520500.0],["2024-12-11",34.682,36.2722,34.6433,35.671,1471100.0],["2024-12-12",35.671,36.3497,35.6613,35.7098,486100.0],["2024-12-13",35.5838,36.1849,35.3608,35.3801,704000.0],["2024-12-16",35.6129,35.6807,35.0311,35.4674,726900.0],["2024-12-17",35.3511,36.8054,35.099,35.1862,1435600.0],["2024-12-18",35.0796,35.2638,33.6446,33.6834,829700.0],["2024-12-19",34.0712,34.4203,33.4992,33.5089,665100.0],["2024-12-20",33.4507,34.7499,33.1113,34.333,3091900.0],["2024-12-23",34.2748,34.492,33.9839,34.333,439800.0],["2024-12-24",34.5075,35.3317,34.4978,35.3123,245700.0],["2024-12-26",35.1475,35.894,35.1426,35.8262,620200.0],["2024-12-27",35.7098,35.894,35.2056,35.4965,380600.0],["2024-12-30",35.2541,35.3414,34.6627,34.8469,456000.0],["2024-12-31",35.1475,35.2347,34.556,34.5948,563600.0],["2025-01-02",34.7208,35.4752,34.5948,34.9729,805600.0],["2025-01-03",35.2735,35.4141,34.3,34.6917,809600.0],["2025-01-06",34.779,35.2638,34.3378,35.2541,1071600.0],["2025-01-07",35.5741,36.117,33.8482,35.0796,1251200.0],["2025-01-08",35.0117,36.0201,34.9341,35.8649,862500.0],["2025-01-10",35.6807,35.6807,33.4701,33.5864,1046100.0],["2025-01-13",33.3634,33.7803,32.9416,33.1695,922900.0],["2025-01-14",33.5961,34.4009,33.3489,34.3427,678500.0],["2025-01-15",35.0408,35.6516,34.6869,34.8954,612300.0],["2025-01-16",34.8857,35.894,34.876,35.8068,538000.0],["2025-01-17",35.9619,36.3158,35.7001,36.1267,662900.0],["2025-01-21",36.117,36.3691,35.7971,36.0298,686100.0],["2025-01-22",36.3303,36.5727,36.0734,36.2722,713800.0],["2025-01-23",36.1461,37.6199,35.9328,37.426,1027100.0],["2025-01-24",37.1545,38.3956,37.1545,38.318,958000.0],["2025-01-27",37.8138,37.9399,36.6406,37.1448,787900.0],["2025-01-28",37.2224,37.9156,36.9897,37.7459,694900.0],["2025-01-29",38.827,39.0743,37.2708,38.4053,1231100.0],["2025-01-30",38.8513,39.21,37.8109,38.4634,853300.0],["2025-01-31",38.6283,39.5494,38.444,38.8416,1131700.0],["2025-02-03",38.1532,38.9191,37.6587,38.638,840100.0],["2025-02-04",38.638,39.4524,38.4053,38.8707,835600.0],["2025-02-05",39.1227,40.1214,38.9511,39.7142,1053000.0],["2025-02-06",40.102,40.1214,38.3636,38.9773,1228700.0],["2025-02-07",38.6477,38.6961,37.6393,37.6878,1171700.0],["2025-02-10",37.7653,37.8332,36.5921,37.1739,1785100.0],["2025-02-11",36.8442,37.0284,36.2528,36.4467,890500.0],["2025-02-12",36.2625,36.4855,35.5353,35.7001,1091600.0],["2025-02-13",35.7971,35.8116,35.1571,35.7195,820200.0],["2025-02-14",35.5935,36.0589,35.3026,35.6516,553600.0],["2025-02-18",35.7098,36.6309,35.2735,36.5824,1041400.0],["2025-02-19",36.9994,38.1919,36.786,37.106,1817400.0],["2025-02-20",37.2611,37.3096,35.0311,35.9231,1062700.0],["2025-02-21",36.1267,36.3691,34.2457,34.3136,1184400.0],["2025-02-24",34.7402,34.9826,33.6737,34.653,1014700.0],["2025-02-25",34.5075,34.6433,33.3343,34.0324,929800.0],["2025-02-26",34.1197,34.6724,34.0324,34.4687,1154400.0],["2025-02-27",34.5851,34.9148,33.9355,34.43,994200.0],["2025-02-28",34.3909,35.7283,34.3812,35.6892,1493700.0],["2025-03-03",35.7673,36.3433,35.2597,35.6014,1011100.0],["2025-03-04",34.9766,35.7088,34.1859,35.0547,1274800.0],["2025-03-05",35.1523,35.8649,34.8888,35.4061,773100.0],["2025-03-06",34.9669,35.7673,34.1664,35.699,1329500.0],["2025-03-07",35.2792,36.0114,34.3812,35.738,1221100.0],["2025-03-10",34.8497,35.1426,33.732,34.264,1172600.0],["2025-03-11",34.2933,34.9278,33.7906,34.674,1069200.0],["2025-03-12",35.2792,35.8064,33.9712,34.5373,965000.0],["2025-03-13",34.6057,34.6594,33.1902,33.3757,868800.0],["2025-03-14",33.8735,35.0137,33.7759,34.8595,678100.0],["2025-03-17",34.7716,35.6453,34.3909,35.2207,786800.0],["2025-03-18",35.1621,35.9723,35.1328,35.4354,768900.0],["2025-03-19",35.3573,36.6264,35.1328,36.3921,554000.0],["2025-03-20",35.9918,37.0852,35.9918,36.8216,587200.0],["2025-03-21",36.3726,36.9485,36.3433,36.6849,1425800.0],["2025-03-24",37.3683,38.0711,37.339,37.954,641800.0],["2025-03-25",38.0711,38.9594,37.7978,38.8716,781600.0],["2025-03-26",38.8716,39.4427,37.4317,37.6221,791100.0],["2025-03-27",37.6318,38.0711,36.7337,36.8118,999300.0],["2025-03-28",36.6849,36.9973,36.0016,36.8606,717800.0],["2025-03-31",36.2554,37.3341,35.987,37.2121,767200.0],["2025-04-01",37.0559,37.8856,36.6264,37.6318,1098900.0],["2025-04-02",37.1926,38.8433,37.1926,38.364,827100.0],["2025-04-03",36.5092,37.3487,36.0309,36.5092,1101600.0],["2025-04-04",35.3866,35.4891,33.8394,34.2689,1209400.0],["2025-04-07",33.1024,36.0309,32.7509,34.3128,1351200.0],["2025-04-08",33.4831,34.5276,31.6185,32.0383,1707000.0],["2025-04-09",31.2671,35.3769,31.2378,34.9766,2205500.0],["2025-04-10",34.1664,35.2988,33.9321,34.6935,975900.0],["2025-04-11",34.5764,36.2554,34.3519,36.148,989900.0],["2025-04-14",36.9192,37.583,36.8411,37.3195,1135900.0],["2025-04-15",37.3195,37.7978,36.9485,37.7295,1208800.0],["2025-04-16",37.4952,37.7392,36.5971,36.8997,921200.0],["2025-04-17",36.9973,37.993,36.9973,37.544,1170200.0],["2025-04-21",37.3097,37.5635,35.7576,36.2749,750400.0],["2025-04-22",36.9778,37.8759,36.846,37.6709,879400.0],["2025-04-23",38.8033,40.1504,37.7373,38.1785,1760900.0],["2025-04-24",38.2175,38.608,37.0168,37.6221,1105700.0],["2025-04-25",37.583,38.5289,37.3439,37.4464,1793100.0],["2025-04-28",37.954,38.3542,37.3683,38.2664,1218800.0],["2025-04-29",38.0516,38.2966,37.1633,37.6026,1099700.0],["2025-04-30",37.0656,38.3054,36.6068,38.2175,1347300.0],["2025-05-01",38.2859,39.6799,38.0321,38.8716,1145700.0],["2025-05-02",38.979,40.2285,38.979,40.1797,935300.0],["2025-05-05",39.8868,41.3023,39.6525,40.9411,1107900.0],["2025-05-06",40.5604,40.9118,40.3749,40.3847,550700.0],["2025-05-07",40.5506,41.1158,40.536,40.6287,995900.0],["2025-05-08",41.1949,41.8685,41.0387,41.4682,761800.0],["2025-05-09",41.722,42.4151,41.4194,42.1223,911000.0],["2025-05-12",43.4596,43.5182,41.2437,41.517,956500.0],["2025-05-13",41.5463,42.2882,41.3218,41.3511,1034200.0],["2025-05-14",41.1851,41.3608,40.861,41.1949,983500.0],["2025-05-15",40.1016,40.5409,38.1394,40.004,1876100.0],["2025-05-16",39.9942,40.5018,39.8282,40.4628,939200.0],["2025-05-19",40.0235,41.6195,39.8771,41.1363,713100.0],["2025-05-20",41.1168,41.4878,40.9606,41.1754,817600.0],["2025-05-21",40.9997,41.3023,40.453,40.5213,633900.0],["2025-05-22",40.492,40.9313,39.9649,40.004,529800.0],["2025-05-23",39.7111,40.1504,39.4309,39.7794,724100.0],["2025-05-27",40.0284,40.619,39.6135,40.3066,862300.0],["2025-05-28",40.3359,40.5906,39.8868,40.004,685400.0],["2025-05-29",40.209,40.209,39.2913,39.6428,675100.0],["2025-05-30",39.4758,39.5544,38.7541,39.466,1319200.0],["2025-06-02",39.358,40.119,38.8572,40.0061,909200.0],["2025-06-03",39.8097,40.1338,39.3973,39.5446,1000500.0],["2025-06-04",39.6133,40.3989,39.466,40.0454,1138900.0],["2025-06-05",40.1141,40.6542,39.7802,40.1436,931700.0],["2025-06-06",40.6542,41.2876,40.4775,41.0961,764700.0],["2025-06-09",41.2238,41.3809,40.3891,40.6444,492700.0],["2025-06-10",40.4775,40.6542,38.8729,39.1812,814500.0],["2025-06-11",39.1812,39.9963,38.8965,39.9963,775200.0],["2025-06-12",39.9472,40.4087,39.7115,40.3891,711300.0],["2025-06-13",39.8883,40.4087,39.5642,40.3793,782100.0],["2025-06-16",40.6542,41.5576,40.6542,41.1648,882300.0],["2025-06-17",41.2434,41.4005,40.4284,41.1747,606200.0],["2025-06-18",41.1256,42.1616,41.1256,41.9112,803500.0],["2025-06-20",42.2843,42.2843,41.5576,41.754,952000.0],["2025-06-23",41.6558,41.9995,40.8899,41.646,680200.0],["2025-06-24",41.8031,42.4522,41.8031,42.1665,706800.0],["2025-06-25",42.2843,42.5661,42.1174,42.3138,493900.0],["2025-06-26",42.4022,43.1583,42.299,42.9619,696700.0],["2025-06-27",42.9521,43.9439,42.7979,43.6198,985800.0],["2025-06-30",43.6198,43.9831,43.3792,43.9831,665400.0],["2025-07-01",44.0912,44.1501,42.3737,42.5985,1001300.0],["2025-07-02",42.7655,43.8653,42.736,43.6493,711500.0],["2025-07-03",43.5904,43.8948,43.2761,43.7082,532000.0],["2025-07-07",43.7573,44.3072,43.6395,44.0322,1227500.0],["2025-07-08",44.1599,44.1599,41.8817,42.029,1320700.0],["2025-07-09",42.4611,42.4611,41.7639,42.2352,808600.0],["2025-07-10",42.4022,43.2761,42.4022,43.2565,1062200.0],["2025-07-11",43.0699,43.664,43.0404,43.1681,548700.0],["2025-07-14",43.7377,44.3661,43.394,43.993,621900.0],["2025-07-15",44.3465,44.3465,43.3596,43.3743,668800.0],["2025-07-16",43.3841,44.0224,43.0503,43.8358,618500.0],["2025-07-17",44.1894,44.6804,43.6493,44.3072,1056600.0],["2025-07-18",44.4643,44.9455,43.3252,43.5216,846500.0],["2025-07-21",43.4234,43.6345,42.7017,42.736,808900.0],["2025-07-22",42.6182,42.8048,41.1157,41.8621,1159600.0],["2025-07-23",41.7344,42.7164,41.6755,42.412,786700.0],["2025-07-24",42.7262,43.3645,42.4856,42.9815,487500.0],["2025-07-25",42.8342,43.4431,42.4139,43.4038,925400.0],["2025-07-28",43.4038,43.6306,41.9799,42.6182,825900.0],["2025-07-29",42.8048,43.4038,42.7164,43.2467,1217500.0],["2025-07-30",42.8146,44.4349,40.3498,43.9831,1446100.0],["2025-07-31",44.2286,44.5478,43.2761,43.3449,969700.0],["2025-08-01",42.9324,43.3596,42.0575,42.5887,847400.0],["2025-08-04",43.0994,43.2712,42.4905,42.628,975400.0],["2025-08-05",42.412,42.7851,41.9013,42.1174,808600.0],["2025-08-06",42.1861,42.245,41.4693,41.6853,764000.0],["2025-08-07",41.8621,41.9062,41.43,41.6853,860000.0],["2025-08-08",41.6755,42.3236,41.5184,41.6755,794500.0],["2025-08-11",41.6608,41.7835,41.155,41.2827,773700.0],["2025-08-12",41.7049,41.867,40.9488,41.3514,959400.0],["2025-08-13",41.6657,41.6657,40.3793,41.0765,864800.0],["2025-08-14",41.1354,41.4005,40.6542,41.0765,720200.0],["2025-08-15",41.0077,41.2041,40.4382,41.0274,828300.0],["2025-08-18",40.9193,41.1059,40.3989,40.7131,808900.0],["2025-08-19",40.5953,40.7033,39.9766,40.4382,1083700.0],["2025-08-20",40.5364,41.0176,40.2221,40.664,865800.0],["2025-08-21",40.5658,40.9979,40.4775,40.831,550600.0],["2025-08-22",40.8015,41.5135,40.7131,41.2925,740500.0],["2025-08-25",41.7049,42.2156,41.263,41.6264,784300.0],["2025-08-26",41.6558,42.5298,41.6215,42.3825,944100.0],["2025-08-27",42.2254,42.8342,41.9504,41.9603,900000.0],["2025-08-28",42.029,42.1655,41.3514,41.6264,931800.0],["2025-08-29",41.6659,41.7301,40.3623,41.3992,994500.0],["2025-09-02",40.9647,40.9746,40.303,40.8363,775200.0],["2025-09-03",40.8264,41.261,40.5598,40.945,530300.0],["2025-09-04",41.2116,41.7646,39.1426,39.9277,1807400.0],["2025-09-05",39.829,39.9031,38.0415,38.4069,1806600.0],["2025-09-08",38.3871,38.4168,37.8538,38.0119,1215100.0],["2025-09-09",37.9723,38.318,37.4983,37.5773,1504700.0],["2025-09-10",37.5477,38.3674,37.3798,38.1304,2029300.0],["2025-09-11",37.7156,37.8538,36.254,36.6194,1989900.0],["2025-09-12",36.5897,36.6391,35.8194,36.175,952200.0],["2025-09-15",36.3428,36.4811,35.6219,35.7799,937500.0],["2025-09-16",35.8886,35.8886,34.8022,34.9602,1308200.0],["2025-09-17",34.9997,35.2565,34.3776,34.7331,1234100.0],["2025-09-18",34.7232,35.059,34.5948,34.7726,855500.0],["2025-09-19",34.6837,35.0491,34.3381,35.0294,1666400.0],["2025-09-22",34.7825,34.9899,34.3084,34.4368,758800.0],["2025-09-23",34.4566,34.9385,34.4023,34.585,877000.0],["2025-09-24",34.7627,35.1578,34.6047,34.8022,1288200.0],["2025-09-25",34.7627,35.059,34.4566,34.6245,750600.0],["2025-09-26",34.7331,34.8911,34.5701,34.7726,557600.0],["2025-09-29",34.8417,35.4392,34.585,35.4244,809600.0],["2025-09-30",35.3454,35.5429,34.6047,35.059,941500.0],["2025-10-01",34.5652,34.6541,33.5184,33.6961,1140600.0],["2025-10-02",33.8048,34.0467,33.5184,33.8245,1220700.0],["2025-10-03",33.3702,33.7011,32.9505,33.2221,1888900.0],["2025-10-06",33.232,33.4591,31.8938,31.9975,1058200.0],["2025-10-07",32.1358,32.3283,31.4938,31.9778,1225400.0],["2025-10-08",32.3827,32.5604,31.8346,32.432,885100.0],["2025-10-09",32.7579,32.9357,32.4222,32.8073,762000.0],["2025-10-10",33.0147,33.0147,32.3629,32.7974,863000.0],["2025-10-13",33.0641,33.3801,32.5505,32.5802,767200.0],["2025-10-14",32.4913,33.232,32.3629,33.0937,675700.0],["2025-10-15",33.3406,33.7356,33.0937,33.1826,972800.0],["2025-10-16",33.39,33.3999,32.5703,32.6888,1030300.0],["2025-10-17",32.7382,32.9653,32.358,32.8172,755200.0],["2025-10-20",32.995,33.2912,32.3432,32.59,759700.0],["2025-10-21",32.7382,33.1431,32.6147,32.8962,693900.0],["2025-10-22",32.9061,33.074,32.5209,32.995,1014300.0],["2025-10-23",33.1431,33.1431,32.5999,33.0443,699600.0],["2025-10-24",33.1431,33.6023,32.8863,33.1332,880300.0],["2025-10-27",33.4986,33.6566,33.1826,33.4394,680100.0],["2025-10-28",34.3578,34.7232,34.0319,34.1405,1768400.0],["2025-10-29",33.3505,34.1099,32.2395,33.9628,1274900.0],["2025-10-30",34.2393,35.0689,33.8986,34.1899,1225900.0],["2025-10-31",34.4566,35.0689,33.6863,34.4072,1302000.0],["2025-11-03",34.1405,34.6442,33.4048,34.5059,2324500.0],["2025-11-04",34.3776,34.9899,34.1405,34.3084,1322600.0],["2025-11-05",34.2689,34.4418,33.8541,33.943,944600.0],["2025-11-06",34.2689,34.743,33.8541,34.6343,933600.0],["2025-11-07",34.5652,35.217,34.2492,35.1973,735300.0],["2025-11-10",35.1973,35.7157,34.9701,35.5034,951000.0],["2025-11-11",35.5133,35.7602,35.1133,35.1874,640000.0],["2025-11-12",35.138,35.8194,35.138,35.5627,694300.0],["2025-11-13",35.4441,35.5972,35.0412,35.1479,747000.0],["2025-11-14",34.8319,35.0787,34.6245,34.743,448500.0],["2025-11-17",34.822,34.98,33.8937,33.9332,1109500.0],["2025-11-18",33.8146,34.18,33.6073,34.0912,609000.0],["2025-11-19",34.1109,34.4566,33.0838,33.4196,773200.0],["2025-11-20",33.7455,34.1405,33.2172,33.2912,715200.0],["2025-11-21",33.5678,33.8443,33.1628,33.5579,566500.0],["2025-11-24",33.4789,33.6961,33.1826,33.4986,763200.0],["2025-11-25",33.469,34.4763,33.4492,34.2689,976600.0],["2025-11-26",34.3183,35.4046,34.3183,34.901,928100.0],["2025-11-28",35.0392,35.4392,35.0392,35.3158,331000.0],["2025-12-01",35.4848,35.4848,34.3712,34.8186,985200.0],["2025-12-02",34.5403,35.1269,34.1127,34.1227,752400.0],["2025-12-03",34.3414,34.9678,33.9636,34.6894,1007200.0],["2025-12-04",34.8087,35.3158,34.6596,35.2462,551500.0],["2025-12-05",35.3257,35.3257,35.0075,35.1766,635500.0],["2025-12-08",35.0672,35.4748,34.6098,35.0274,540300.0],["2025-12-09",35.1965,35.7035,35.0274,35.3555,722700.0],["2025-12-10",35.7333,36.0416,35.4251,35.5643,1135600.0],["2025-12-11",35.4052,35.6389,33.9437,34.0332,920500.0],["2025-12-12",34.0431,34.2917,33.3919,33.5162,1260600.0],["2025-12-15",33.5162,33.6057,32.681,33.1881,1378000.0],["2025-12-16",33.208,34.0034,33.1582,33.6554,1566300.0],["2025-12-17",33.6852,34.3165,33.3869,33.4863,1005400.0],["2025-12-18",33.6653,33.894,33.1085,33.367,782300.0],["2025-12-19",33.3372,33.8492,33.1682,33.6454,1331600.0],["2025-12-22",33.7349,33.7349,32.9693,33.0389,841300.0],["2025-12-23",33.0688,33.3273,32.8898,33.1881,900600.0],["2025-12-24",33.2875,33.6951,33.0489,33.5858,381200.0],["2025-12-26",33.5162,33.9735,33.4267,33.9238,608500.0],["2025-12-29",33.8642,34.2718,33.7647,34.1028,835500.0],["2025-12-30",34.0829,34.2619,33.6057,33.7747,582100.0],["2025-12-31",34.1525,34.1525,33.1085,33.1284,728500.0],["2026-01-02",33.3074,33.4764,32.333,32.4126,1495800.0],["2026-01-05",32.4722,33.884,32.4722,33.5261,1216700.0],["2026-01-06",33.4565,33.4565,31.3686,32.9793,2338300.0],["2026-01-07",32.86,33.0737,32.164,32.7208,893200.0],["2026-01-08",32.7904,32.9097,32.333,32.343,738000.0],["2026-01-09",32.5219,33.0489,32.3032,32.9494,794800.0],["2026-01-12",33.1185,34.0829,33.0787,33.725,1017200.0],["2026-01-13",33.7349,33.8741,33.0439,33.8542,929600.0],["2026-01-14",34.2519,35.1716,33.8443,34.9777,1440700.0],["2026-01-15",34.9181,35.7731,34.9181,35.6737,1629300.0],["2026-01-16",35.9919,36.9861,35.7731,36.6779,1333800.0],["2026-01-20",36.2603,36.7077,36.0147,36.4194,967800.0],["2026-01-21",36.4492,36.8569,36.31,36.6978,705900.0],["2026-01-22",37.1949,37.4534,36.6481,36.8966,808300.0],["2026-01-23",36.837,37.5628,36.5188,36.9463,968700.0],["2026-01-26",36.996,37.3838,36.7375,37.2943,908600.0],["2026-01-27",37.1551,37.6025,36.827,37.4236,1061600.0],["2026-01-28",37.4335,37.7815,36.5387,37.2744,1791700.0],["2026-01-29",39.6905,40.7344,38.2786,40.4262,2136900.0],["2026-01-30",40.7643,41.838,40.3367,41.2713,2193500.0],["2026-02-02",40.7444,41.0426,38.9895,39.3126,1865100.0],["2026-02-03",39.432,39.6706,37.4236,38.0798,1980600.0],["2026-02-04",38.2488,38.2488,36.9264,37.6025,1540000.0],["2026-02-05",37.2844,38.3681,37.2446,37.9903,1615100.0],["2026-02-06",38.0002,38.6763,37.6125,38.3085,1056300.0],["2026-02-09",38.2289,39.3226,37.9306,39.0343,1134800.0],["2026-02-10",39.0939,39.3773,38.6366,39.1536,1157300.0],["2026-02-11",39.3822,39.3822,37.4037,37.7119,1053600.0],["2026-02-12",37.7616,38.1196,36.7873,37.3739,1345600.0],["2026-02-13",37.3937,38.4825,37.2297,38.1195,894800.0],["2026-02-17",38.8255,39.0889,38.4675,38.8553,1027900.0],["2026-02-18",38.9945,39.7601,38.9945,39.1337,1100200.0],["2026-02-19",38.7857,39.2729,38.2587,39.1436,1081400.0],["2026-02-20",38.8752,40.1279,38.8752,39.591,1138200.0],["2026-02-23",39.422,39.8595,39.0243,39.7501,1141800.0],["2026-02-24",39.7501,40.6648,39.5165,40.6151,995300.0],["2026-02-25",40.804,40.9134,40.0981,40.5157,917200.0],["2026-02-26",40.7245,41.5199,40.466,41.5,731500.0],["2026-02-27",41.71,42.23,41.07,41.41,1552500.0],["2026-03-02",41.34,43.0,41.23,42.73,1169300.0],["2026-03-03",42.33,42.365,40.992,41.64,1215000.0],["2026-03-04",41.74,41.82,40.86,41.06,860000.0],["2026-03-05",40.85,41.51,40.56,40.89,784200.0],["2026-03-06",40.63,41.44,40.21,41.01,858800.0],["2026-03-09",40.75,42.26,40.2,41.94,1223500.0],["2026-03-10",42.01,42.01,40.86,41.05,835600.0],["2026-03-11",41.19,42.14,40.21,40.42,1076300.0],["2026-03-12",40.05,40.25,39.6,39.67,1045000.0],["2026-03-13",39.95,40.035,39.07,39.09,953100.0],["2026-03-16",40.78,40.78,38.7,38.86,1441400.0],["2026-03-17",39.22,40.53,39.08,39.85,1437800.0],["2026-03-18",39.62,40.67,39.355,39.88,919800.0],["2026-03-19",39.46,39.94,39.13,39.58,652700.0],["2026-03-20",40.38,41.84,39.9,41.63,2628900.0],["2026-03-23",41.83,42.92,41.27,42.88,1430500.0],["2026-03-24",42.65,43.74,42.65,43.33,1493300.0],["2026-03-25",43.59,44.23,43.23,43.74,998600.0],["2026-03-26",43.66,44.0,43.34,43.44,626800.0],["2026-03-27",43.33,43.33,42.46,42.52,609200.0],["2026-03-30",42.55,43.4,42.276,42.84,612100.0],["2026-03-31",43.4,44.18,43.26,43.98,829500.0],["2026-04-01",44.28,44.75,44.0,44.39,825900.0],["2026-04-02",43.92,46.3,43.92,46.22,1310000.0],["2026-04-06",46.63,47.51,46.195,47.49,1596700.0],["2026-04-07",47.41,48.3,47.165,47.66,1120100.0],["2026-04-08",46.87,49.1,46.136,48.94,3056000.0],["2026-04-09",48.94,49.73,48.48,49.66,2092800.0],["2026-04-10",49.44,49.44,48.21,48.6,1189000.0],["2026-04-13",48.6,50.93,48.515,50.89,2000700.0],["2026-04-14",50.94,52.21,50.55,51.28,1433800.0],["2026-04-15",51.78,51.84,50.56,50.59,1012600.0],["2026-04-16",50.15,50.56,49.31,50.54,1292000.0],["2026-04-17",50.47,50.73,49.9,50.65,814700.0],["2026-04-20",50.64,51.055,50.34,50.56,991500.0],["2026-04-21",50.5,50.75,47.62,47.79,1582200.0],["2026-04-22",47.79,48.28,47.17,48.25,1167100.0],["2026-04-23",48.13,48.36,47.29,48.2,1065500.0],["2026-04-24",48.08,48.68,47.56,48.53,826100.0],["2026-04-27",48.41,49.2,46.861,47.64,1736300.0],["2026-04-28",48.05,48.95,47.5,48.91,1172700.0],["2026-04-29",51.39,52.15,48.92,50.82,2151200.0],["2026-04-30",50.52,51.31,49.55,49.66,1431300.0],["2026-05-01",49.68,49.98,48.05,48.12,1708900.0],["2026-05-04",48.14,49.69,47.925,49.55,1691900.0],["2026-05-05",49.73,50.805,48.8,50.61,1458900.0],["2026-05-06",50.72,51.0,49.57,50.19,1427400.0],["2026-05-07",49.75,49.99,48.623,49.54,963700.0],["2026-05-08",49.76,51.39,49.22,51.31,1655300.0],["2026-05-11",51.12,52.15,50.62,51.54,1479100.0],["2026-05-12",51.46,52.06,50.55,51.85,998600.0],["2026-05-13",52.1,53.75,51.105,53.59,1285600.0],["2026-05-14",53.88,55.09,53.49,54.99,1260100.0],["2026-05-15",55.23,55.33,54.25,54.49,1007700.0],["2026-05-18",55.01,56.48,54.867,55.08,1806600.0],["2026-05-19",55.17,55.75,54.145,54.16,2148800.0],["2026-05-20",54.16,54.5,53.345,53.77,827800.0],["2026-05-21",53.73,53.94,52.26,52.75,1079400.0],["2026-05-22",52.81,53.42,52.4,52.47,685900.0],["2026-05-26",52.5,53.19,51.37,51.9,697400.0],["2026-05-27",51.6,51.905,49.345,49.9,1394000.0],["2026-05-28",49.3,49.96,48.62,48.8,1486000.0],["2026-05-29",49.0,50.97,48.8,50.15,1674300.0],["2026-06-01",49.68,52.005,49.68,51.55,1803700.0],["2026-06-02",52.0,52.0,49.001,49.51,1367500.0],["2026-06-03",49.86,50.84,49.14,50.78,1178400.0],["2026-06-04",51.1,52.02,50.67,51.47,1125100.0],["2026-06-05",51.43,52.28,50.9,52.18,1076200.0],["2026-06-08",52.98,54.03,52.61,53.02,978800.0],["2026-06-09",53.28,54.94,53.08,54.56,1106100.0],["2026-06-10",53.75,55.96,53.462,55.55,1741500.0],["2026-06-11",55.07,56.29,55.05,55.44,1039900.0],["2026-06-12",55.95,57.77,55.95,57.62,1122300.0],["2026-06-15",56.77,58.37,56.75,57.7,1232700.0],["2026-06-16",58.35,58.919,57.9,58.7,1165600.0],["2026-06-17",59.0,60.7,58.295,60.67,1095800.0],["2026-06-18",60.79,63.4,60.55,63.07,2968400.0],["2026-06-22",63.79,64.88,60.78,62.11,2109000.0],["2026-06-23",61.18,63.77,60.56,63.41,1458900.0],["2026-06-24",63.01,63.78,61.43,62.35,1328200.0],["2026-06-25",62.87,63.08,60.44,61.05,1100300.0],["2026-06-26",61.38,61.41,58.93,60.71,1901000.0],["2026-06-29",60.93,61.84,56.81,58.15,1192900.0],["2026-06-30",59.22,62.122,58.49,59.57,1523800.0],["2026-07-01",63.06,63.06,61.06,61.73,927000.0],["2026-07-02",62.35,62.97,60.86,61.77,1069500.0],["2026-07-06",61.77,63.905,61.685,62.97,893278.346871],["2026-07-07",63.1,63.565,61.61,63.23,1093298.181954],["2026-07-08",63.48,64.67,62.895,64.27,986952.442167],["2026-07-09",65.43,67.46,64.965,66.82,1360503.309457],["2026-07-10",67.94,68.02,65.3039,65.8,1049478.671823],["2026-07-13",67.14,67.14,64,64.67,1104366.284595],["2026-07-14",62.08,63,58.64,59.57,2213670.619803],["2026-07-15",60.37,61.48,59.9,60.59,1647103.287629],["2026-07-16",60,60,57.1401,58.29,1657699.194739],["2026-07-17",57.56,57.635,55.47,55.71,1401180.910739],["2026-07-20",56.15,57.3799,55.6,56.66,912635.890185],["2026-07-21",56.74,58.25,56.66,57.6,957705.379102],["2026-07-22",57.48,59.9,57.1775,59.56,1152952.044538],["2026-07-23",59.19,60.38,58.78,59.67,1082308.657112],["2026-07-24",59.45,60.09,58.97,59.74,694915.330983],["2026-07-27",60.39,60.97,58.74,58.85,923368.280099],["2026-07-28",59.21,59.25,57.93,58.67,1015583.922054],["2026-07-29",58.52,58.98,57.86,57.93,836769.382743],["2026-07-30",55.64,59.92,53.51,59.16,1281409.912046],["2026-07-31",59.182,59.755,57.78,58.73,982922.9202],["2026-08-03",58.08,59,56.0726,58.87,1336993.071614],["2026-08-04",59.16,59.92,56.82,57,1324469.067381],["2026-08-05",57.56,59.49,57.3723,58.47,897128.575346],["2026-08-06",58.31,58.57,55.08,55.58,1514615.407704],["2026-08-07",55.45,56.19,55.45,55.85,594432.356726],["2026-08-10",55.8,56.7,55.62,56.44,115571.36057],["2026-08-11",55.77,56.335,54.66,55.08,765019.527349],["2026-08-12",55.49,57.13,55.49,57.09,890952.902916],["2026-08-13",57.18,57.98,56.96,57.2,1034191.485625],["2026-08-14",57.42,60.32,56.63,60.02,1484107.128506]]}