{"t":"VNOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-18",15.6811,17.0899,15.4322,16.1042,7080600.0],["2014-06-19",16.1192,16.8759,15.8056,16.5971,980100.0],["2014-06-20",16.7265,16.9256,16.2785,16.9207,238500.0],["2014-06-23",17.9213,17.9213,16.9207,17.0376,322900.0],["2014-06-24",17.2791,17.403,16.2536,16.4278,237900.0],["2014-06-25",16.2088,16.6518,15.716,15.9151,243100.0],["2014-06-26",15.8354,16.2536,15.8354,16.1441,144900.0],["2014-06-27",15.9649,16.6718,15.9101,16.4776,117600.0],["2014-06-30",16.7315,17.2442,16.5204,16.8261,188500.0],["2014-07-01",16.9904,17.1745,15.9599,16.0545,234800.0],["2014-07-02",16.0694,16.6518,15.7309,16.5722,72100.0],["2014-07-03",16.6817,16.9157,16.4278,16.7614,13900.0],["2014-07-07",16.5125,16.9381,16.4826,16.9107,41300.0],["2014-07-08",16.9505,16.9854,16.4527,16.6767,44200.0],["2014-07-09",16.6767,16.6767,16.4278,16.607,27700.0],["2014-07-10",16.4776,16.5314,16.1909,16.388,30400.0],["2014-07-11",16.2436,16.4179,16.1789,16.2685,90300.0],["2014-07-14",16.1192,16.2287,15.8105,16.1789,158900.0],["2014-07-15",16.1789,16.3233,15.9897,16.164,95500.0],["2014-07-16",16.1043,16.6767,15.935,16.3332,56100.0],["2014-07-17",16.378,16.6369,15.9798,16.5373,35000.0],["2014-07-18",16.5274,16.841,16.388,16.7265,86900.0],["2014-07-21",16.8062,16.9256,16.2685,16.4477,60000.0],["2014-07-22",16.3034,16.5025,16.3034,16.388,12000.0],["2014-07-23",16.3283,16.4831,16.2785,16.2884,18500.0],["2014-07-24",16.2884,16.5025,16.2536,16.2635,46800.0],["2014-07-25",16.2635,16.3631,15.9848,16.1042,23400.0],["2014-07-28",16.1042,16.2835,15.5566,15.6114,223200.0],["2014-07-29",15.6114,15.8902,15.5566,15.6015,210000.0],["2014-07-30",15.6015,15.7956,15.1086,15.1136,341000.0],["2014-07-31",15.019,15.5069,14.9518,15.1584,128500.0],["2014-08-01",15.3127,15.482,15.029,15.3326,36400.0],["2014-08-04",15.1833,15.467,14.9941,15.253,9300.0],["2014-08-05",15.2629,15.2629,14.9941,15.1883,9200.0],["2014-08-06",15.1584,15.3326,15.0091,15.2181,20700.0],["2014-08-07",15.019,15.8653,15.019,15.5567,26300.0],["2014-08-08",15.7209,16.0694,15.3326,15.9101,18300.0],["2014-08-11",15.8105,15.93,15.3326,15.6911,27100.0],["2014-08-12",15.6861,15.93,15.3376,15.6811,18200.0],["2014-08-13",15.8006,15.8006,15.5372,15.6015,4100.0],["2014-08-14",15.4621,15.9151,15.4621,15.8205,5300.0],["2014-08-15",15.6911,15.711,15.355,15.6263,2900.0],["2014-08-18",15.5616,15.9947,15.3147,15.9848,5700.0],["2014-08-19",15.9897,16.3482,15.6328,16.3482,6400.0],["2014-08-20",16.1889,16.3482,15.6711,15.93,21500.0],["2014-08-21",16.1839,16.1839,15.7608,16.1291,4000.0],["2014-08-22",16.1545,16.1545,15.7732,15.9947,9700.0],["2014-08-25",16.2785,16.2785,15.6861,15.6861,26500.0],["2014-08-26",15.7558,15.925,15.7309,15.7359,6700.0],["2014-08-27",15.6861,16.1192,15.6861,16.0893,16100.0],["2014-08-28",16.0993,16.1112,15.8305,15.8553,13500.0],["2014-08-29",15.8553,15.9798,15.6811,15.9499,15800.0],["2014-09-02",15.696,16.0495,15.6861,15.8454,7300.0],["2014-09-03",15.8902,15.8902,15.4322,15.6064,23100.0],["2014-09-04",15.6064,15.6811,14.9344,14.9344,39400.0],["2014-09-05",15.4272,15.4272,14.9344,15.0339,23200.0],["2014-09-08",14.9443,15.0539,14.9394,15.0489,2100.0],["2014-09-09",15.1833,15.1833,14.9344,14.9394,9900.0],["2014-09-10",15.1335,15.2132,14.9344,14.9692,22700.0],["2014-09-11",14.9344,15.1534,14.9344,14.9742,10600.0],["2014-09-12",14.9667,15.2077,14.9344,14.9643,20300.0],["2014-09-15",14.8348,14.8746,14.1777,14.1877,216200.0],["2014-09-16",14.0383,14.0881,13.4509,13.5455,3643800.0],["2014-09-17",13.6152,13.7446,13.4409,13.4409,463000.0],["2014-09-18",13.4708,13.5106,13.192,13.2767,359300.0],["2014-09-19",13.2319,13.3165,13.09,13.1871,196700.0],["2014-09-22",13.1423,13.1672,12.2213,12.2213,614400.0],["2014-09-23",12.2213,12.3209,11.8728,12.1715,438300.0],["2014-09-24",12.1317,12.2213,11.8828,12.0272,229600.0],["2014-09-25",11.8977,11.9888,11.375,11.4796,405400.0],["2014-09-26",11.4447,11.8181,11.4447,11.599,175600.0],["2014-09-29",11.5443,11.838,11.4049,11.7335,170600.0],["2014-09-30",11.8031,12.0968,11.4198,11.5642,365400.0],["2014-10-01",11.5941,12.0421,11.5841,11.7285,87700.0],["2014-10-02",11.7832,11.833,11.5841,11.6638,80300.0],["2014-10-03",11.6837,12.0769,11.5592,12.0321,116000.0],["2014-10-06",11.9525,12.0172,11.8031,11.9127,21300.0],["2014-10-07",11.8928,12.0521,11.7185,11.8181,97400.0],["2014-10-08",11.8479,11.9226,10.927,11.0017,272600.0],["2014-10-09",11.0017,11.0514,9.568,9.8368,552600.0],["2014-10-10",9.6725,10.1106,8.8412,9.1249,320600.0],["2014-10-13",9.1896,9.2095,8.4185,8.5524,202800.0],["2014-10-14",8.5773,9.1797,8.4778,8.7018,356600.0],["2014-10-15",8.4877,8.7964,8.1094,8.7565,241300.0],["2014-10-16",8.6868,10.0011,8.5649,9.8119,193700.0],["2014-10-17",10.2301,10.8722,10.0558,10.3047,166500.0],["2014-10-20",10.4889,10.708,9.9214,10.1604,75200.0],["2014-10-21",10.2549,10.6383,10.1395,10.3894,112600.0],["2014-10-22",10.2948,10.6781,10.2151,10.3246,69100.0],["2014-10-23",10.4541,10.8025,10.3625,10.7528,84800.0],["2014-10-24",10.7528,10.7528,10.3535,10.6333,25900.0],["2014-10-27",10.464,10.4914,9.9264,10.4093,139300.0],["2014-10-28",10.5387,10.6183,10.2151,10.459,84600.0],["2014-10-29",10.479,10.5039,9.9563,10.2898,57400.0],["2014-10-30",10.1604,10.4441,9.9563,10.006,39000.0],["2014-10-31",9.9911,10.1405,9.9861,10.0757,53500.0],["2014-11-03",10.0309,10.2649,9.9787,10.1006,105600.0],["2014-11-04",10.0359,10.0658,9.8313,9.9363,143900.0],["2014-11-05",9.7123,10.25,9.7123,10.0558,184100.0],["2014-11-06",10.0608,10.479,9.9214,10.2251,178500.0],["2014-11-07",10.2201,10.6183,10.1853,10.2201,130800.0],["2014-11-10",10.2052,10.4192,9.8816,9.9264,107700.0],["2014-11-11",10.0359,10.0359,9.7024,9.7024,78200.0],["2014-11-12",9.7273,10.0708,9.6725,9.782,121800.0],["2014-11-13",9.8069,9.8069,9.4087,9.5032,63800.0],["2014-11-14",9.4535,9.4774,9.2245,9.3489,97300.0],["2014-11-17",9.2095,9.7322,9.1448,9.4883,178500.0],["2014-11-18",9.4336,9.5331,9.3738,9.4983,70700.0],["2014-11-19",9.463,9.6597,9.463,9.5386,92800.0],["2014-11-20",9.5336,9.8413,9.4579,9.8413,256500.0],["2014-11-21",9.8665,10.0834,9.8312,10.038,95200.0],["2014-11-24",9.9825,10.039,9.7555,10.0128,93800.0],["2014-11-25",9.9119,10.1439,9.9119,10.0229,477800.0],["2014-11-26",10.038,10.1692,9.7656,9.7858,94500.0],["2014-11-28",9.4983,9.4983,8.8526,9.0645,184200.0],["2014-12-01",9.0241,9.125,8.0808,8.2271,192400.0],["2014-12-02",8.2271,8.4743,7.98,8.2523,107900.0],["2014-12-03",8.2372,8.2473,7.985,8.0254,88500.0],["2014-12-04",7.98,8.1212,7.5764,7.6269,115200.0],["2014-12-05",7.6168,7.6924,7.0871,7.2839,269600.0],["2014-12-08",7.1376,7.3646,6.956,7.3192,492900.0],["2014-12-09",7.3646,8.1414,7.0619,8.0052,396400.0],["2014-12-10",8.1212,8.444,7.6975,7.7277,376600.0],["2014-12-11",7.8286,8.1061,7.4503,7.526,330100.0],["2014-12-12",7.3797,7.6874,7.2334,7.5714,361200.0],["2014-12-15",7.637,8.1918,7.6117,7.7378,775200.0],["2014-12-16",7.4049,8.3179,7.3494,8.2826,304100.0],["2014-12-17",8.1918,8.7114,7.9901,8.6155,268800.0],["2014-12-18",8.7013,9.0796,8.6912,8.9031,246700.0],["2014-12-19",8.9232,10.0178,8.8476,9.9119,333400.0],["2014-12-22",9.8312,10.0733,9.463,9.6193,282000.0],["2014-12-23",9.7505,9.9371,8.9797,9.4226,191800.0],["2014-12-24",9.3823,9.3923,9.0292,9.1174,75600.0],["2014-12-26",9.0392,9.3066,8.7517,9.1553,183000.0],["2014-12-29",9.2713,9.4277,8.6962,8.8425,133600.0],["2014-12-30",8.9485,9.0039,8.5298,8.56,190600.0],["2014-12-31",8.4592,9.1906,8.3986,9.1452,176900.0],["2015-01-02",9.1502,9.9623,9.0342,9.9522,181600.0],["2015-01-05",9.7959,9.7959,8.8577,8.9182,122900.0],["2015-01-06",8.9434,9.0922,8.6004,8.7164,76800.0],["2015-01-07",8.7265,8.7568,8.3028,8.3583,94100.0],["2015-01-08",8.4844,8.9031,8.3028,8.8274,175500.0],["2015-01-09",8.7971,9.1553,8.6811,9.1553,162700.0],["2015-01-12",9.0897,9.2864,8.8022,8.9182,165700.0],["2015-01-13",8.9031,9.1351,8.7316,8.8476,513200.0],["2015-01-14",8.8072,9.1805,8.782,8.9535,169300.0],["2015-01-15",9.1149,9.1805,8.8324,8.9384,138800.0],["2015-01-16",8.8274,9.1149,8.6508,8.8123,268500.0],["2015-01-20",8.8072,8.9585,8.1969,8.4491,380800.0],["2015-01-21",8.4844,8.898,8.323,8.5701,330400.0],["2015-01-22",8.5701,8.6054,8.3684,8.5752,391200.0],["2015-01-23",8.5449,9.0266,8.4491,8.6408,422300.0],["2015-01-26",8.6609,8.8274,8.3785,8.4844,496300.0],["2015-01-27",8.5802,8.9585,8.4491,8.8223,493500.0],["2015-01-28",8.6155,8.8173,8.3255,8.4188,226000.0],["2015-01-29",8.4793,8.8526,8.2019,8.8173,201300.0],["2015-01-30",8.7416,8.8274,8.5459,8.8274,207600.0],["2015-02-02",8.8274,9.8261,8.7265,9.2814,191700.0],["2015-02-03",9.468,10.0229,9.3318,9.9069,272500.0],["2015-02-04",9.7152,9.7353,9.3772,9.3974,70500.0],["2015-02-05",9.5184,9.5588,9.2208,9.4428,155000.0],["2015-02-06",9.4428,9.5563,9.3116,9.3469,43100.0],["2015-02-09",9.3722,9.7606,9.3722,9.5336,222900.0],["2015-02-10",9.7253,9.7303,9.2713,9.3974,84800.0],["2015-02-11",9.3823,9.6345,9.1956,9.3772,98700.0],["2015-02-12",9.4882,9.6092,9.3369,9.579,26900.0],["2015-02-13",9.6496,9.7707,9.4932,9.5739,35600.0],["2015-02-17",9.5336,9.7101,9.3974,9.5588,129800.0],["2015-02-18",9.8399,9.8399,8.8738,9.1192,184400.0],["2015-02-19",8.9863,9.3799,8.9863,9.2879,55300.0],["2015-02-20",9.2214,9.6099,9.2214,9.3339,60500.0],["2015-02-23",9.5844,9.7428,8.9198,9.1294,42800.0],["2015-02-24",9.1805,9.293,9.0936,9.27,26600.0],["2015-02-25",9.293,9.8093,9.2317,9.6866,51500.0],["2015-02-26",9.7888,9.7888,9.4515,9.7173,98000.0],["2015-02-27",9.8246,9.8246,9.5332,9.7122,52100.0],["2015-03-02",9.8502,9.8502,9.3339,9.5844,92900.0],["2015-03-03",9.5741,9.7633,9.3186,9.7173,112400.0],["2015-03-04",9.707,9.707,9.0987,9.2981,86400.0],["2015-03-05",9.2572,9.4259,9.109,9.2317,40700.0],["2015-03-06",9.1396,9.2725,9.0067,9.0527,73400.0],["2015-03-09",9.063,9.2214,8.7409,8.8074,34800.0],["2015-03-10",8.7409,9.0732,8.5774,8.7512,83500.0],["2015-03-11",8.7869,9.0681,8.7205,8.8994,71900.0],["2015-03-12",8.9301,9.0221,8.5723,8.7614,71900.0],["2015-03-13",8.6847,8.9556,8.4956,8.8227,70900.0],["2015-03-16",8.8176,9.0732,8.6898,8.9198,91700.0],["2015-03-17",8.9198,9.0732,8.8176,9.0681,44000.0],["2015-03-18",8.9505,9.0732,8.7256,9.0732,54700.0],["2015-03-19",8.9198,9.0732,8.9045,9.0579,61000.0],["2015-03-20",9.0783,9.2112,8.8534,9.0016,91600.0],["2015-03-23",8.9965,9.155,8.9188,9.0579,85000.0],["2015-03-24",9.0732,9.1959,8.9607,8.9607,76300.0],["2015-03-25",9.0119,9.0732,8.925,8.9403,71300.0],["2015-03-26",9.0476,9.3032,8.8299,9.2623,178000.0],["2015-03-27",9.2777,9.5384,9.1345,9.2674,72400.0],["2015-03-30",9.3237,9.753,9.3032,9.6201,45700.0],["2015-03-31",9.6355,9.6355,9.2521,9.3288,55000.0],["2015-04-01",9.4157,9.7122,9.2521,9.5384,90500.0],["2015-04-02",9.523,9.6457,9.2214,9.5026,29400.0],["2015-04-06",9.5077,9.7173,9.4054,9.6304,157500.0],["2015-04-07",9.5946,9.615,9.4566,9.5128,142600.0],["2015-04-08",9.5844,9.7122,9.3697,9.431,206300.0],["2015-04-09",9.5384,9.6866,9.3758,9.6713,117300.0],["2015-04-10",9.7122,10.4125,9.5946,10.1569,178400.0],["2015-04-13",10.2591,10.4891,10.07,10.0955,81200.0],["2015-04-14",10.1978,10.4533,10.1978,10.3511,94400.0],["2015-04-15",10.4584,11.0361,10.3,10.9492,106200.0],["2015-04-16",10.9696,11.1383,10.8265,10.8776,50800.0],["2015-04-17",10.806,11.0054,10.484,10.6016,30800.0],["2015-04-20",10.6987,10.8623,10.53,10.6271,26100.0],["2015-04-21",10.7396,10.7958,10.4022,10.4176,32000.0],["2015-04-22",10.5045,10.6834,10.2949,10.3869,53000.0],["2015-04-23",10.4687,10.5556,10.2949,10.4789,34500.0],["2015-04-24",10.484,10.484,10.0853,10.1518,18700.0],["2015-04-27",10.2438,10.2438,9.8604,10.0035,15500.0],["2015-04-28",10.0444,10.208,9.4821,10.0649,17900.0],["2015-04-29",10.0802,10.3,9.9626,10.2182,18400.0],["2015-04-30",10.3,10.6783,10.1671,10.5351,36800.0],["2015-05-01",10.6322,10.6322,10.3153,10.5045,11700.0],["2015-05-04",10.5556,10.6169,10.2284,10.346,25700.0],["2015-05-05",10.4227,10.5653,10.2335,10.2847,74900.0],["2015-05-06",10.4022,10.4942,10.2233,10.3664,22700.0],["2015-05-07",10.3511,10.5658,9.523,9.5588,133800.0],["2015-05-08",9.8399,10.53,9.5077,9.6099,37000.0],["2015-05-11",9.8246,9.8706,9.5895,9.6866,14800.0],["2015-05-12",9.6968,9.9268,9.5639,9.6815,16900.0],["2015-05-13",9.7538,9.9655,9.4853,9.9655,30600.0],["2015-05-14",9.9706,10.5644,9.8002,10.3579,24000.0],["2015-05-15",10.3889,10.5644,10.0739,10.5025,13100.0],["2015-05-18",10.487,10.5076,9.9087,10.0016,44100.0],["2015-05-19",10.0171,10.2236,9.4233,9.6402,57700.0],["2015-05-20",9.666,9.8932,9.4233,9.7073,30700.0],["2015-05-21",9.8519,10.0481,9.5111,9.7589,52200.0],["2015-05-22",9.8054,9.9035,9.6304,9.7486,161200.0],["2015-05-26",9.6505,9.7176,9.2942,9.6505,418500.0],["2015-05-27",9.728,9.728,9.3045,9.6092,242000.0],["2015-05-28",9.5369,9.6195,9.32,9.3872,29900.0],["2015-05-29",9.3975,9.7538,9.3252,9.5782,20000.0],["2015-06-01",9.4285,9.7279,9.3923,9.7279,25900.0],["2015-06-02",9.7744,9.8519,9.6557,9.7589,14800.0],["2015-06-03",9.7486,9.9293,9.4956,9.5834,40800.0],["2015-06-04",9.573,9.697,9.2064,9.2632,61800.0],["2015-06-05",9.32,9.444,9.0025,9.2942,27700.0],["2015-06-08",9.2787,9.5524,9.1858,9.5472,56400.0],["2015-06-09",9.5421,9.7383,9.2787,9.2787,62100.0],["2015-06-10",9.3768,9.7331,9.2529,9.604,44600.0],["2015-06-11",9.6918,9.7176,9.4362,9.6712,29100.0],["2015-06-12",9.5834,9.8209,9.5421,9.6453,24500.0],["2015-06-15",9.6918,10.0687,9.604,9.9913,35200.0],["2015-06-16",10.0894,10.345,9.9293,10.0429,60200.0],["2015-06-17",10.234,10.5102,10.0791,10.4044,45700.0],["2015-06-18",10.5076,10.5076,10.0274,10.0533,68100.0],["2015-06-19",9.9913,10.2236,9.8622,10.2185,25300.0],["2015-06-22",10.3011,10.4767,10.0532,10.4767,31900.0],["2015-06-23",10.3269,10.7038,10.2495,10.7038,30600.0],["2015-06-24",10.5748,11.4112,10.3321,10.7348,67900.0],["2015-06-25",10.8949,11.0498,10.487,10.7193,74100.0],["2015-06-26",10.6574,10.6574,10.2288,10.3785,13100.0],["2015-06-29",10.2804,10.3889,10.0223,10.2856,4700.0],["2015-06-30",10.2443,10.376,9.8829,10.1668,28300.0],["2015-07-01",10.1152,11.0988,9.5679,9.8054,50700.0],["2015-07-02",9.6557,9.8622,9.1703,9.3407,54900.0],["2015-07-06",9.2271,9.5008,9.0954,9.2168,30700.0],["2015-07-07",9.2374,9.3459,8.8811,9.0567,48100.0],["2015-07-08",8.8915,9.3717,8.783,8.783,8400.0],["2015-07-09",9.0825,9.3613,8.2719,8.2873,71100.0],["2015-07-10",8.3803,9.0825,8.3803,8.8605,61100.0],["2015-07-13",8.907,9.1135,8.8708,8.9792,81500.0],["2015-07-14",8.9896,9.4646,8.8708,8.9225,92800.0],["2015-07-15",8.7779,8.876,8.4319,8.4939,9900.0],["2015-07-16",8.7779,8.814,8.4423,8.5791,42600.0],["2015-07-17",8.4526,8.7108,8.1634,8.1634,29500.0],["2015-07-20",8.1634,8.2357,7.8846,8.024,68000.0],["2015-07-21",8.0705,8.1273,7.8226,7.8743,96900.0],["2015-07-22",7.7607,8.0343,7.74,7.9001,35700.0],["2015-07-23",7.8485,7.9053,7.3321,7.5335,53400.0],["2015-07-24",7.6006,8.1376,7.4354,8.1376,44100.0],["2015-07-27",8.086,8.4515,7.7452,7.7452,52400.0],["2015-07-28",7.8639,8.1789,7.7762,7.8846,23100.0],["2015-07-29",7.8485,8.0447,7.7607,7.9466,17800.0],["2015-07-30",7.9569,8.246,7.802,8.055,63800.0],["2015-07-31",8.0498,8.2512,7.9259,8.1815,173500.0],["2015-08-03",8.1221,8.1789,7.9517,8.1118,22800.0],["2015-08-04",8.117,8.1748,7.7968,7.7968,17200.0],["2015-08-05",8.0034,8.0034,7.3063,7.5645,69800.0],["2015-08-06",9.2787,9.666,7.3579,7.3786,85400.0],["2015-08-07",7.3631,7.8639,7.3579,7.3579,35200.0],["2015-08-10",7.3528,7.6109,7.2288,7.2288,23900.0],["2015-08-11",7.2237,7.4354,7.0016,7.1746,55100.0],["2015-08-12",7.3451,7.5875,7.1825,7.4133,87600.0],["2015-08-13",7.4763,7.7911,7.2192,7.7911,45400.0],["2015-08-14",7.7124,8.9013,7.4238,8.4994,97800.0],["2015-08-17",8.4941,9.4437,8.1557,8.7512,116200.0],["2015-08-18",8.5991,8.8325,8.3944,8.704,32700.0],["2015-08-19",8.5728,8.6935,8.2056,8.3944,33700.0],["2015-08-20",8.4312,8.4889,7.9485,8.0928,50500.0],["2015-08-21",8.2161,8.6305,7.6599,7.9223,34900.0],["2015-08-24",7.7071,7.8698,7.0303,7.5602,61800.0],["2015-08-25",7.8436,8.0954,7.6127,8.0954,16000.0],["2015-08-26",8.1374,8.641,7.98,8.1216,24200.0],["2015-08-27",8.2738,8.6017,7.8803,7.9695,105100.0],["2015-08-28",8.001,8.8666,8.001,8.4522,45400.0],["2015-08-31",8.4679,9.087,8.3157,8.5728,97400.0],["2015-09-01",8.4994,9.0345,8.4312,8.6043,26700.0],["2015-09-02",8.6358,9.1552,8.258,8.8142,39700.0],["2015-09-03",8.7092,9.066,8.6568,8.7407,32500.0],["2015-09-04",8.5728,8.8299,8.4417,8.4574,20300.0],["2015-09-08",8.5938,8.9348,8.5781,8.8142,36500.0],["2015-09-09",8.7984,8.9611,8.3944,8.4154,34500.0],["2015-09-10",8.5151,8.8404,8.2607,8.4889,49000.0],["2015-09-11",8.5623,8.5623,8.2685,8.321,56500.0],["2015-09-14",8.3315,8.3944,7.9118,8.1321,40000.0],["2015-09-15",8.1321,8.3787,8.1321,8.2974,85700.0],["2015-09-16",8.3787,8.4941,8.1741,8.2423,34000.0],["2015-09-17",8.3052,8.4207,8.0377,8.1898,51000.0],["2015-09-18",8.0482,8.5571,8.0482,8.3892,80900.0],["2015-09-21",8.5938,8.8929,8.1898,8.321,47100.0],["2015-09-22",8.2633,8.5361,7.9905,8.077,27400.0],["2015-09-23",8.0482,8.5466,7.9286,8.0272,69000.0],["2015-09-24",8.0062,8.0849,7.6075,7.9223,54200.0],["2015-09-25",7.7963,7.9852,7.2035,7.3032,46200.0],["2015-09-28",7.1615,7.4081,7.0933,7.3399,37900.0],["2015-09-29",7.3084,7.4501,7.2087,7.3635,37200.0],["2015-09-30",7.4658,7.6494,7.2979,7.4973,14800.0],["2015-10-01",7.618,7.8436,7.3976,7.513,13800.0],["2015-10-02",7.555,8.001,7.3294,8.001,9300.0],["2015-10-05",7.9747,8.6568,7.959,8.6568,39900.0],["2015-10-06",8.5676,9.1237,8.5256,8.9401,40000.0],["2015-10-07",8.9348,9.1552,8.7092,8.8037,23000.0],["2015-10-08",8.7092,8.9873,8.62,8.9191,17300.0],["2015-10-09",8.9086,8.9873,8.662,8.6909,22600.0],["2015-10-12",8.7565,8.7565,8.1741,8.5728,25300.0],["2015-10-13",8.4521,8.5623,8.2003,8.4889,15600.0],["2015-10-14",8.321,8.5151,8.0797,8.4941,20000.0],["2015-10-15",8.4994,8.5938,8.1374,8.5938,20900.0],["2015-10-16",8.5256,8.8719,8.3892,8.6882,11600.0],["2015-10-19",8.5518,8.5518,8.1846,8.3839,16100.0],["2015-10-20",8.3052,8.6095,8.3052,8.5518,10000.0],["2015-10-21",8.5361,8.7355,8.3787,8.5466,20800.0],["2015-10-22",8.5099,8.7932,8.3787,8.6987,15100.0],["2015-10-23",8.6043,9.0817,8.3839,8.5256,12900.0],["2015-10-26",8.6043,8.6725,8.4522,8.6253,16000.0],["2015-10-27",8.4941,8.4941,8.1321,8.2056,26900.0],["2015-10-28",8.2738,8.7879,8.1374,8.2056,35500.0],["2015-10-29",8.2633,8.6305,8.2318,8.5099,16500.0],["2015-10-30",8.5151,8.5728,8.1793,8.4994,31400.0],["2015-11-02",8.4626,8.5518,8.1583,8.3315,89200.0],["2015-11-03",8.4438,8.5413,8.1599,8.5413,81300.0],["2015-11-04",8.5781,8.5781,8.2108,8.4941,67700.0],["2015-11-05",8.4941,8.5623,8.2423,8.4731,89600.0],["2015-11-06",8.4364,8.5256,8.1479,8.4994,39700.0],["2015-11-09",8.6463,8.6463,8.3609,8.4312,28400.0],["2015-11-10",8.5002,8.649,8.394,8.463,138100.0],["2015-11-11",8.6649,8.6649,8.2612,8.3355,71000.0],["2015-11-12",8.2983,8.6224,8.2346,8.2346,74700.0],["2015-11-13",8.2877,8.394,7.8415,8.1549,119100.0],["2015-11-16",8.0433,8.3674,7.7299,7.8043,105400.0],["2015-11-17",8.0487,8.2665,7.8893,8.0008,27600.0],["2015-11-18",8.0327,8.2399,7.8362,8.1549,132400.0],["2015-11-19",8.208,8.2771,7.9583,8.2133,43300.0],["2015-11-20",8.2824,8.7605,7.953,8.054,15900.0],["2015-11-23",8.1708,8.2877,7.9743,8.1762,41200.0],["2015-11-24",8.1496,8.3685,7.969,8.2877,57900.0],["2015-11-25",8.3409,8.5002,8.2346,8.2452,50600.0],["2015-11-27",8.2452,8.2452,8.0327,8.0593,9700.0],["2015-11-30",8.1549,8.3037,8.0487,8.1018,23600.0],["2015-12-01",8.1283,8.3834,8.0965,8.3834,21300.0],["2015-12-02",8.2399,8.3143,8.0965,8.2346,26700.0],["2015-12-03",8.224,8.2505,8.0487,8.2452,21400.0],["2015-12-04",8.0646,8.2877,8.0487,8.1018,26900.0],["2015-12-07",7.969,8.0487,7.2889,7.3155,209800.0],["2015-12-08",7.2093,7.7193,7.0711,7.6555,82200.0],["2015-12-09",7.5971,7.969,7.5971,7.9158,19800.0],["2015-12-10",7.5891,8.0858,7.2199,8.0433,16700.0],["2015-12-11",8.0115,8.4312,7.6576,8.2346,35400.0],["2015-12-14",8.0965,8.0965,7.7565,7.8946,33400.0],["2015-12-15",7.9637,8.0433,7.8308,7.8787,62100.0],["2015-12-16",7.9424,8.2877,7.8786,8.1321,29500.0],["2015-12-17",8.1337,8.1337,7.7033,7.8362,162000.0],["2015-12-18",7.8893,7.8893,7.4377,7.7193,87300.0],["2015-12-21",7.5918,7.9265,7.3686,7.544,141400.0],["2015-12-22",7.4749,7.6768,7.4111,7.6024,252100.0],["2015-12-23",7.5865,7.799,7.4616,7.7033,127100.0],["2015-12-24",7.6821,7.8308,7.5068,7.7724,64500.0],["2015-12-28",7.6661,7.7671,7.1774,7.7086,68700.0],["2015-12-29",7.698,7.7033,7.4218,7.5705,121400.0],["2015-12-30",7.4802,7.6661,7.1774,7.3686,76300.0],["2015-12-31",7.1992,7.4165,7.1774,7.4165,47700.0],["2016-01-04",7.2518,7.4829,7.2518,7.3182,12600.0],["2016-01-05",7.2889,7.4297,7.0339,7.1827,30600.0],["2016-01-06",7.0127,7.1349,6.9064,7.0924,27200.0],["2016-01-07",6.848,7.2353,6.8055,6.8161,46000.0],["2016-01-08",6.8958,7.1508,6.8799,7.0924,18700.0],["2016-01-11",7.1402,7.1721,6.7949,6.9171,38300.0],["2016-01-12",6.9649,7.1668,6.7417,7.0711,77600.0],["2016-01-13",7.1455,7.6768,7.1402,7.4696,61600.0],["2016-01-14",7.5705,7.9424,7.2677,7.7511,58500.0],["2016-01-15",7.7033,7.8574,7.4696,7.6502,62800.0],["2016-01-19",7.6502,7.6502,7.3102,7.4165,44800.0],["2016-01-20",7.2252,7.6183,6.9596,7.4377,62800.0],["2016-01-21",7.2889,7.8787,7.2889,7.7352,41600.0],["2016-01-22",7.9185,7.9318,7.3686,7.5068,100800.0],["2016-01-25",7.4271,7.6502,7.1774,7.2411,31900.0],["2016-01-26",7.4377,7.4377,7.2464,7.4377,28700.0],["2016-01-27",7.4111,7.4377,7.2464,7.4005,16600.0],["2016-01-28",7.5015,8.0274,7.5015,7.9902,42400.0],["2016-01-29",7.969,7.969,7.6927,7.7193,114600.0],["2016-02-01",7.8043,8.0912,7.613,7.7724,30400.0],["2016-02-02",7.6077,7.9158,7.5652,7.8627,18500.0],["2016-02-03",7.5652,8.208,7.5652,7.8096,25900.0],["2016-02-04",7.8893,8.3127,7.8893,8.1974,35700.0],["2016-02-05",8.123,8.123,7.5865,7.7033,21400.0],["2016-02-08",7.6343,8.1815,7.4483,8.1815,22900.0],["2016-02-09",7.9955,8.0752,7.5121,7.9583,15900.0],["2016-02-10",8.1097,8.1815,7.7086,7.7086,5100.0],["2016-02-11",7.7033,7.783,7.544,7.6927,7500.0],["2016-02-12",7.6821,8.0412,7.5493,7.5546,9300.0],["2016-02-16",7.6768,7.783,7.2677,7.4324,28000.0],["2016-02-17",7.5825,8.1118,7.5825,8.0902,15500.0],["2016-02-18",8.047,8.047,7.5609,7.6689,13200.0],["2016-02-19",7.6149,7.8634,7.5663,7.777,7500.0],["2016-02-22",7.8256,7.939,7.7013,7.831,7200.0],["2016-02-23",7.7229,7.8958,7.596,7.7175,19000.0],["2016-02-24",7.6851,7.8526,7.6149,7.7175,6500.0],["2016-02-25",7.804,8.0713,7.6284,7.8526,14300.0],["2016-02-26",7.966,8.236,7.8634,7.9174,19700.0],["2016-02-29",8.0254,8.2036,8.0254,8.0416,4400.0],["2016-03-01",8.0308,8.56,7.9174,8.533,8300.0],["2016-03-02",8.4142,8.6411,8.4088,8.6357,6600.0],["2016-03-03",8.7707,9.2621,8.6249,8.7383,18100.0],["2016-03-04",8.7761,8.7761,8.6303,8.6411,17700.0],["2016-03-07",8.6411,8.9111,8.6411,8.8463,16700.0],["2016-03-08",8.7599,8.7815,8.5006,8.7815,12600.0],["2016-03-09",8.7437,8.9219,8.6897,8.9219,12800.0],["2016-03-10",8.8598,8.8625,8.6573,8.8031,6600.0],["2016-03-11",8.8085,9.1341,8.8085,8.8895,8500.0],["2016-03-14",8.8301,8.8841,8.6897,8.7707,6700.0],["2016-03-15",8.6519,8.8625,8.6519,8.8355,5100.0],["2016-03-16",8.8463,9.1487,8.7707,9.1055,10200.0],["2016-03-17",9.0569,9.4506,8.9921,9.1595,11500.0],["2016-03-18",9.2621,9.4512,8.8733,9.0731,48400.0],["2016-03-21",9.1649,9.1649,8.7815,9.0083,32600.0],["2016-03-22",8.9165,9.1595,8.8058,8.8949,16400.0],["2016-03-23",8.8301,9.0569,8.7005,9.0569,33000.0],["2016-03-24",8.8733,9.1703,8.6978,9.1325,36500.0],["2016-03-28",9.0731,9.0731,8.7437,8.7437,12700.0],["2016-03-29",8.7437,8.7761,8.3764,8.5654,7900.0],["2016-03-30",8.5762,8.6708,8.398,8.398,8000.0],["2016-03-31",8.5816,8.8085,8.4304,8.8085,12900.0],["2016-04-01",8.6897,8.9867,8.6843,8.9867,10000.0],["2016-04-04",8.8355,9.0407,8.6799,9.0407,12500.0],["2016-04-05",8.8679,9.1811,8.7464,9.1811,133200.0],["2016-04-06",8.9921,9.3161,8.9489,9.1649,32200.0],["2016-04-07",9.0407,9.2746,9.0407,9.2297,22700.0],["2016-04-08",9.2621,9.5754,9.2513,9.5754,39400.0],["2016-04-11",9.57,9.6132,9.4188,9.489,18500.0],["2016-04-12",9.5646,10.0333,9.5646,9.7914,30700.0],["2016-04-13",9.7158,9.8292,9.4323,9.6186,29200.0],["2016-04-14",9.5646,9.84,9.3971,9.6996,14600.0],["2016-04-15",9.8805,9.8805,9.4836,9.7104,12800.0],["2016-04-18",9.5538,9.6132,9.4944,9.5106,27200.0],["2016-04-19",9.6024,9.6726,9.5106,9.5862,21700.0],["2016-04-20",9.5505,9.8643,9.5505,9.8616,41700.0],["2016-04-21",9.7698,9.9426,9.624,9.8562,8100.0],["2016-04-22",9.8454,10.0236,9.6402,9.8751,48000.0],["2016-04-25",9.9642,10.2018,9.6726,9.9642,37900.0],["2016-04-26",9.9912,10.0398,9.7698,9.9318,25100.0],["2016-04-27",9.9372,10.2018,9.7698,10.1154,120200.0],["2016-04-28",10.0776,10.6285,10.0452,10.6285,24900.0],["2016-04-29",10.5745,10.6976,10.1208,10.3045,49000.0],["2016-05-02",10.2991,10.4249,10.0668,10.2018,8400.0],["2016-05-03",10.3963,10.3963,9.678,9.759,5700.0],["2016-05-04",10.7149,10.7149,9.3485,9.7914,22000.0],["2016-05-05",9.7968,10.2289,9.7914,10.2289,26800.0],["2016-05-06",10.1046,10.1586,9.9318,10.0452,37500.0],["2016-05-09",9.9534,10.2402,9.894,9.9912,5400.0],["2016-05-10",10.002,10.2613,10.002,10.2234,10500.0],["2016-05-11",10.137,10.3963,10.0236,10.0236,27000.0],["2016-05-12",10.0884,10.3443,9.6093,9.6093,55100.0],["2016-05-13",9.642,10.1287,9.642,10.0775,7600.0],["2016-05-16",10.0721,10.0721,9.7999,9.9033,41300.0],["2016-05-17",9.6425,9.9904,9.6425,9.8924,19300.0],["2016-05-18",9.8598,9.9577,9.5766,9.887,54600.0],["2016-05-19",9.8815,10.3171,9.5886,9.838,15600.0],["2016-05-20",9.8543,10.0612,9.838,10.0067,5700.0],["2016-05-23",10.0122,10.0122,9.8053,9.985,6600.0],["2016-05-24",10.3987,10.5294,10.0721,10.4586,7200.0],["2016-05-25",10.4695,10.524,10.0939,10.4804,18200.0],["2016-05-26",10.5675,11.0248,10.5675,10.7254,40100.0],["2016-05-27",10.4913,10.8071,10.1755,10.2681,18600.0],["2016-05-31",10.2735,10.6165,10.2735,10.5512,45500.0],["2016-06-01",10.573,10.7798,10.3661,10.7798,12700.0],["2016-06-02",10.7472,10.8397,10.4477,10.5076,16300.0],["2016-06-03",10.5784,10.7308,10.3824,10.3824,7800.0],["2016-06-06",10.4042,10.6165,10.3552,10.6111,8800.0],["2016-06-07",10.6274,10.6601,10.4897,10.6111,27100.0],["2016-06-08",10.6111,10.6329,10.4287,10.6002,13400.0],["2016-06-09",10.5621,10.6165,10.3879,10.6165,9200.0],["2016-06-10",10.5621,10.7118,10.23,10.23,10900.0],["2016-06-13",10.2953,10.6492,10.1429,10.3879,9600.0],["2016-06-14",10.3007,10.4287,10.1265,10.3552,13700.0],["2016-06-15",10.2735,10.5185,10.1919,10.5185,5800.0],["2016-06-16",10.3443,10.3443,10.1211,10.1973,6000.0],["2016-06-17",10.3443,10.5947,10.2572,10.5947,11900.0],["2016-06-20",10.6056,10.6056,10.3824,10.3824,4800.0],["2016-06-21",10.3715,10.5294,10.2572,10.3824,17100.0],["2016-06-22",10.4521,10.5577,10.3443,10.5566,5200.0],["2016-06-23",10.5076,10.5784,10.3606,10.3606,5800.0],["2016-06-24",10.2681,10.2681,9.9033,9.9088,11100.0],["2016-06-27",9.8979,10.034,9.6365,9.74,28900.0],["2016-06-28",9.8434,10.328,9.5821,10.0449,4900.0],["2016-06-29",9.985,10.3879,9.5603,10.3525,13600.0],["2016-06-30",10.3879,10.4586,10.083,10.1537,22500.0],["2016-07-01",10.132,10.3606,10.0176,10.3606,10700.0],["2016-07-05",10.132,10.132,9.8325,10.0585,17100.0],["2016-07-06",10.0612,10.0993,9.9414,10.0666,2700.0],["2016-07-07",10.0231,10.4532,10.0122,10.3171,44800.0],["2016-07-08",10.4096,10.4314,10.3116,10.3116,4600.0],["2016-07-11",10.3606,10.6165,10.1864,10.3497,7800.0],["2016-07-12",10.6165,10.671,10.3443,10.5131,190200.0],["2016-07-13",10.4369,10.6383,10.1935,10.4804,23800.0],["2016-07-14",10.5621,10.5621,10.1374,10.1701,57300.0],["2016-07-15",10.2626,10.377,10.1156,10.377,10000.0],["2016-07-18",10.2953,10.6263,10.0721,10.2245,7900.0],["2016-07-19",10.2245,10.23,10.1047,10.1374,8100.0],["2016-07-20",10.0993,10.2245,10.034,10.2245,6500.0],["2016-07-21",10.1919,10.1919,9.8255,9.838,5100.0],["2016-07-22",9.8924,10.3497,9.8287,10.0285,4100.0],["2016-07-25",10.0176,10.3998,9.7999,9.8216,7600.0],["2016-07-26",9.6365,9.7726,9.1738,9.2881,100200.0],["2016-07-27",8.6021,8.7927,8.4605,8.5204,2439000.0],["2016-07-28",8.6184,8.7491,8.564,8.7164,186600.0],["2016-07-29",8.6348,8.8199,8.6075,8.7055,136800.0],["2016-08-01",8.6402,8.7055,8.6293,8.6947,134800.0],["2016-08-02",8.6783,8.711,8.5368,8.5477,101000.0],["2016-08-03",8.5259,8.7872,8.5259,8.7818,443500.0],["2016-08-04",8.8144,9.0376,8.7818,8.9778,186600.0],["2016-08-05",8.956,9.0921,8.7872,9.0322,224000.0],["2016-08-08",9.0159,9.2554,8.8798,9.103,311100.0],["2016-08-09",9.1139,9.165,8.8743,8.9124,155700.0],["2016-08-10",8.8743,8.9827,8.7709,8.9505,108100.0],["2016-08-11",8.9445,9.1428,8.8398,9.0161,76800.0],["2016-08-12",8.9885,9.1373,8.9527,9.0987,49800.0],["2016-08-15",9.0932,9.6715,9.0932,9.4236,122900.0],["2016-08-16",9.4071,9.4071,9.1923,9.2254,54800.0],["2016-08-17",9.2144,9.2144,8.7958,8.8729,85800.0],["2016-08-18",8.9665,9.3052,8.9665,9.1868,44900.0],["2016-08-19",9.1317,9.3576,9.1042,9.3135,24600.0],["2016-08-22",9.308,9.308,9.0712,9.1428,19700.0],["2016-08-23",9.0932,9.3576,9.0822,9.2915,16900.0],["2016-08-24",9.1262,9.2083,8.95,9.0271,44600.0],["2016-08-25",9.0326,9.1593,8.8674,9.1207,27500.0],["2016-08-26",9.1648,9.1648,8.9885,8.9885,17400.0],["2016-08-29",8.9775,9.1758,8.8674,9.0051,37600.0],["2016-08-30",9.0381,9.0822,8.8178,8.9555,69000.0],["2016-08-31",8.8949,8.9941,8.8398,8.8674,22200.0],["2016-09-01",8.8178,8.8839,8.6746,8.8729,54200.0],["2016-09-02",8.8839,9.0271,8.8123,9.0271,67800.0],["2016-09-06",8.8949,9.308,8.8949,9.2309,119100.0],["2016-09-07",9.1703,9.1758,8.8288,8.9225,71700.0],["2016-09-08",8.972,9.1923,8.9225,9.1923,76200.0],["2016-09-09",9.0601,9.0601,8.7407,8.8949,58500.0],["2016-09-12",8.9059,9.1703,8.9059,9.0877,89400.0],["2016-09-13",8.9996,9.1428,8.603,8.8068,147700.0],["2016-09-14",8.7462,9.1703,8.7021,8.983,129800.0],["2016-09-15",9.0546,9.3631,9.0326,9.286,95100.0],["2016-09-16",9.1868,9.3631,9.0051,9.0656,398600.0],["2016-09-19",9.0491,9.1923,8.9885,9.0161,76800.0],["2016-09-20",8.9445,9.0712,8.8288,8.8288,47100.0],["2016-09-21",8.8619,8.9941,8.7903,8.9665,53200.0],["2016-09-22",9.0161,9.2529,8.9445,9.1317,90500.0],["2016-09-23",9.1593,9.2033,8.7297,8.8509,75100.0],["2016-09-26",8.8509,8.9555,8.7324,8.7462,38300.0],["2016-09-27",8.7077,8.7737,8.3992,8.4818,68300.0],["2016-09-28",8.4653,8.7958,8.3166,8.7021,161300.0],["2016-09-29",8.7572,9.0326,8.7077,8.9445,146300.0],["2016-09-30",8.9885,8.9885,8.8068,8.8949,82300.0],["2016-10-03",8.8233,8.9941,8.7297,8.95,89300.0],["2016-10-04",8.9775,8.9775,8.6746,8.8453,51000.0],["2016-10-05",8.95,9.1152,8.9059,9.0546,77600.0],["2016-10-06",9.0877,9.1262,8.928,9.0491,36900.0],["2016-10-07",9.0767,9.1119,8.9335,9.0106,21200.0],["2016-10-10",9.1428,9.3631,9.0877,9.3245,199100.0],["2016-10-11",9.5889,9.5889,9.1042,9.1978,93600.0],["2016-10-12",9.1813,9.1813,8.7903,8.8949,50700.0],["2016-10-13",8.8564,9.1373,8.8509,8.9555,50200.0],["2016-10-14",8.9335,9.3465,8.9169,9.1317,108400.0],["2016-10-17",9.1538,9.1538,8.8674,8.9076,54500.0],["2016-10-18",8.983,9.0161,8.8509,8.9004,27300.0],["2016-10-19",8.9885,9.0767,8.9225,8.9885,38000.0],["2016-10-20",8.9059,9.3631,8.9059,9.0987,39300.0],["2016-10-21",9.0767,9.3355,8.9885,9.0106,80000.0],["2016-10-24",9.0546,9.1538,8.8729,8.8729,42100.0],["2016-10-25",8.8068,8.928,8.6195,8.6195,84000.0],["2016-10-26",8.603,8.6476,8.4763,8.5975,61200.0],["2016-10-27",8.592,8.7875,8.5441,8.6526,64000.0],["2016-10-28",8.592,8.7352,7.9035,8.2615,126800.0],["2016-10-31",8.1954,8.2505,7.9531,8.0853,154300.0],["2016-11-01",8.0798,8.1304,7.9586,7.9972,39600.0],["2016-11-02",7.898,8.0385,7.7989,7.8264,58800.0],["2016-11-03",7.8209,8.0385,7.7218,7.7493,63700.0],["2016-11-04",7.7603,7.8749,7.4519,7.6447,89800.0],["2016-11-07",7.7383,7.8595,7.4519,7.8209,92200.0],["2016-11-08",7.8528,8.1881,7.6124,7.7857,92400.0],["2016-11-09",7.6795,8.3837,7.6572,8.367,79300.0],["2016-11-10",8.2496,8.434,8.1518,8.3558,30700.0],["2016-11-11",8.339,8.4732,7.9757,8.3334,30000.0],["2016-11-14",8.3837,8.6632,8.272,8.3837,43500.0],["2016-11-15",8.4676,8.7638,8.3184,8.652,59400.0],["2016-11-16",8.5794,8.6464,8.4676,8.5123,18100.0],["2016-11-17",8.5905,8.7862,8.5235,8.6856,71100.0],["2016-11-18",8.6967,8.8421,8.6576,8.7023,14200.0],["2016-11-21",8.775,8.9091,8.5961,8.8309,53400.0],["2016-11-22",8.9147,9.3339,8.775,8.8532,80800.0],["2016-11-23",8.7638,8.993,8.7638,8.9035,37100.0],["2016-11-25",8.8868,9.0824,8.8868,8.9427,12100.0],["2016-11-28",8.8868,8.8868,8.6632,8.7414,63000.0],["2016-11-29",8.652,8.7414,8.6353,8.6967,13500.0],["2016-11-30",9.088,9.1047,8.7191,8.775,173000.0],["2016-12-01",8.9203,9.0433,8.6632,8.9259,271900.0],["2016-12-02",8.8812,8.9427,8.6643,8.7862,59900.0],["2016-12-05",8.8756,9.0069,8.8024,8.9427,142200.0],["2016-12-06",8.9427,8.9427,8.7582,8.8812,48900.0],["2016-12-07",8.8365,8.9427,8.7526,8.7526,38900.0],["2016-12-08",8.8476,8.9712,8.7638,8.9427,173300.0],["2016-12-09",8.9594,9.06,8.8253,8.8532,136000.0],["2016-12-12",9.0544,9.4792,9.0041,9.2221,266300.0],["2016-12-13",9.1942,9.6301,9.0992,9.2053,106000.0],["2016-12-14",9.088,9.2053,8.8029,8.9091,96900.0],["2016-12-15",8.8532,9.0544,8.7526,8.8588,87100.0],["2016-12-16",8.6856,9.155,8.6856,8.9091,296300.0],["2016-12-19",8.9538,9.0824,8.8616,8.8868,201400.0],["2016-12-20",8.9203,9.0544,8.8924,8.9986,176500.0],["2016-12-21",8.9483,9.1383,8.9483,9.0321,168800.0],["2016-12-22",9.0041,9.3227,8.9706,9.0936,294700.0],["2016-12-23",9.0656,9.2948,9.0656,9.1383,112400.0],["2016-12-27",9.1103,9.2221,9.1103,9.2165,193600.0],["2016-12-28",9.2277,9.5239,9.1047,9.1662,313400.0],["2016-12-29",9.1327,9.2445,8.9147,9.0209,212400.0],["2016-12-30",8.9986,9.2165,8.9427,8.9427,41200.0],["2017-01-03",9.0656,9.1578,8.8644,9.0824,93900.0],["2017-01-04",9.1383,9.3311,8.9427,9.155,90200.0],["2017-01-05",9.1662,9.306,9.0394,9.1774,148500.0],["2017-01-06",9.1942,9.3283,9.1159,9.2109,104100.0],["2017-01-09",9.2053,9.2221,8.9986,9.1662,58900.0],["2017-01-10",9.1718,9.3283,9.1662,9.2389,86800.0],["2017-01-11",9.278,9.4401,9.0992,9.401,61700.0],["2017-01-12",9.4177,9.4177,9.1495,9.3115,66200.0],["2017-01-13",9.306,9.4625,9.2584,9.373,35700.0],["2017-01-17",9.3954,9.4569,9.306,9.3786,43200.0],["2017-01-18",9.3563,9.5519,9.1863,9.3451,61300.0],["2017-01-19",8.7023,9.2165,8.6688,8.8309,5764300.0],["2017-01-20",8.9203,8.9874,8.7191,8.8588,354300.0],["2017-01-23",8.7247,8.9427,8.5905,8.6688,279700.0],["2017-01-24",8.6911,8.9091,8.5961,8.8979,183400.0],["2017-01-25",8.8812,8.993,8.8538,8.9427,392100.0],["2017-01-26",8.8532,9.0041,8.68,8.9706,273900.0],["2017-01-27",8.993,9.0544,8.9147,9.0321,357300.0],["2017-01-30",9.088,9.1103,8.9427,8.9706,124700.0],["2017-01-31",9.1718,9.3507,9.0153,9.2165,449000.0],["2017-02-01",9.3115,9.6022,9.2724,9.4736,1077000.0],["2017-02-02",9.4736,9.5854,9.4401,9.5016,273300.0],["2017-02-03",9.5295,9.6145,9.4177,9.4569,394900.0],["2017-02-06",9.4513,9.7307,9.3451,9.4736,206200.0],["2017-02-07",9.4736,9.6301,9.3618,9.496,172000.0],["2017-02-08",9.4792,9.7196,9.2501,9.5631,116400.0],["2017-02-09",9.6301,9.781,9.5239,9.686,105200.0],["2017-02-10",9.9096,9.9822,9.6916,9.8313,78200.0],["2017-02-13",9.9264,10.2505,9.8425,9.9655,635800.0],["2017-02-14",9.9767,10.1835,9.9319,10.0605,461700.0],["2017-02-15",10.4903,10.4903,10.0395,10.1387,259400.0],["2017-02-16",10.1104,10.1501,9.8779,10.1104,150300.0],["2017-02-17",10.048,10.107,9.9233,9.9856,86800.0],["2017-02-21",10.496,10.6888,10.2748,10.3259,400800.0],["2017-02-22",10.3599,10.4563,10.2068,10.3542,287400.0],["2017-02-23",10.3882,10.4903,10.3485,10.4393,218400.0],["2017-02-24",10.3996,10.4336,10.1558,10.2635,408400.0],["2017-02-27",10.3145,10.3712,10.0764,10.3372,117600.0],["2017-02-28",10.2465,10.4846,10.065,10.0934,181900.0],["2017-03-01",10.031,10.4166,9.9233,10.3542,263000.0],["2017-03-02",10.3202,10.581,10.3202,10.4279,96700.0],["2017-03-03",10.3882,10.5255,10.3882,10.4109,45200.0],["2017-03-06",10.4109,10.4279,10.3202,10.3315,25600.0],["2017-03-07",10.3485,10.3882,10.2465,10.3202,152100.0],["2017-03-08",10.2862,10.3712,9.9613,10.0707,135400.0],["2017-03-09",10.0934,10.0934,9.7305,9.7532,135200.0],["2017-03-10",9.7475,9.9289,9.6001,9.8552,206200.0],["2017-03-13",9.8382,9.963,9.6738,9.9346,290400.0],["2017-03-14",9.8155,10.0197,9.7095,9.9573,260600.0],["2017-03-15",10.0083,10.2748,9.9573,10.099,154500.0],["2017-03-16",10.1387,10.2295,9.8552,10.0423,65200.0],["2017-03-17",10.0764,10.1841,9.9403,10.0537,91400.0],["2017-03-20",10.0423,10.1813,9.7163,9.98,48700.0],["2017-03-21",9.8836,10.0877,9.7815,9.8892,87500.0],["2017-03-22",9.7815,10.0253,9.6794,9.9176,93800.0],["2017-03-23",9.9119,10.1104,9.7021,10.0764,50500.0],["2017-03-24",10.0537,10.1161,9.9459,10.0707,32900.0],["2017-03-27",9.9573,10.1104,9.6454,10.065,127900.0],["2017-03-28",10.065,10.1098,9.8382,9.9743,56500.0],["2017-03-29",9.9403,10.2295,9.8836,9.9856,123000.0],["2017-03-30",10.014,10.1558,9.8836,9.997,73100.0],["2017-03-31",10.9893,10.9893,9.9006,10.1954,212600.0],["2017-04-03",10.1728,10.4733,10.0707,10.4336,131300.0],["2017-04-04",10.462,10.462,10.0764,10.2635,65600.0],["2017-04-05",10.2465,10.5187,10.0197,10.0707,134300.0],["2017-04-06",10.0253,10.2862,9.9913,10.1841,83200.0],["2017-04-07",10.1501,10.2595,9.9459,10.0877,46400.0],["2017-04-10",10.0764,10.1671,9.9573,10.0877,37500.0],["2017-04-11",10.048,10.3712,9.9516,10.3089,135200.0],["2017-04-12",10.4053,10.4903,10.2295,10.3089,106800.0],["2017-04-13",10.3599,10.3599,10.1217,10.1954,49100.0],["2017-04-17",10.2068,10.2578,10.1217,10.2351,40100.0],["2017-04-18",10.1671,10.3718,10.1217,10.1444,24200.0],["2017-04-19",10.2125,10.2295,9.9941,10.0253,49600.0],["2017-04-20",10.031,10.048,9.9233,9.946,32400.0],["2017-04-21",9.98,10.1047,9.6397,9.6511,129500.0],["2017-04-24",9.7191,9.8949,9.6664,9.7645,30900.0],["2017-04-25",9.7645,9.841,9.7532,9.7532,77700.0],["2017-04-26",9.7532,9.8439,9.7078,9.7191,46700.0],["2017-04-27",9.6511,9.7645,9.5263,9.549,96400.0],["2017-04-28",9.5774,9.8439,9.5547,9.6114,127200.0],["2017-05-01",9.6454,9.6964,9.4129,9.6511,33000.0],["2017-05-02",9.7135,9.756,9.5717,9.6511,43700.0],["2017-05-03",10.1444,10.1813,9.9743,10.0877,108700.0],["2017-05-04",10.2068,10.2068,9.7815,9.8722,95600.0],["2017-05-05",9.9856,10.3996,9.9386,10.2238,225900.0],["2017-05-08",10.2692,10.564,10.2635,10.4336,218800.0],["2017-05-09",10.479,10.5357,10.3996,10.4053,62800.0],["2017-05-10",10.4676,10.5499,10.2351,10.2975,162600.0],["2017-05-11",10.3599,10.5476,10.0934,10.0934,90000.0],["2017-05-12",10.1501,10.4336,9.9233,10.0934,395300.0],["2017-05-15",10.2918,10.3599,10.1784,10.3485,219300.0],["2017-05-16",10.3785,10.4823,10.2344,10.3439,108100.0],["2017-05-17",10.2632,10.3284,10.2344,10.2805,97900.0],["2017-05-18",10.2517,10.2863,10.1018,10.1191,286500.0],["2017-05-19",10.1248,10.4823,10.1248,10.3958,127600.0],["2017-05-22",10.4016,10.4362,10.1998,10.3093,91300.0],["2017-05-23",10.3266,10.3497,10.1825,10.2632,55300.0],["2017-05-24",10.2286,10.3699,10.2171,10.2574,132100.0],["2017-05-25",10.3036,10.4149,10.0556,10.1191,83300.0],["2017-05-26",10.2344,10.2915,10.0383,10.0902,131300.0],["2017-05-30",10.0787,10.0816,9.7558,9.8135,75600.0],["2017-05-31",9.7328,9.9144,9.6394,9.8135,123600.0],["2017-06-01",9.8423,10.3635,9.8019,9.8654,65900.0],["2017-06-02",9.825,9.8884,9.7155,9.7558,241300.0],["2017-06-05",9.7155,9.8146,9.6578,9.727,79600.0],["2017-06-06",9.7155,9.8942,9.6463,9.7558,118300.0],["2017-06-07",9.7155,10.0614,9.5944,9.652,95200.0],["2017-06-08",9.652,9.7616,9.4041,9.5482,101400.0],["2017-06-09",9.5713,9.7616,9.456,9.6001,108700.0],["2017-06-12",9.5944,9.7904,9.2311,9.4502,246000.0],["2017-06-13",9.456,9.8884,9.3234,9.7616,179900.0],["2017-06-14",9.7731,9.9807,9.4272,9.5425,245100.0],["2017-06-15",9.4848,9.7212,9.2548,9.2946,185500.0],["2017-06-16",9.3407,9.5327,9.2369,9.3983,532300.0],["2017-06-19",9.4214,9.4848,9.2484,9.2715,65000.0],["2017-06-20",9.2369,9.2628,8.8419,9.0409,155600.0],["2017-06-21",9.0524,9.2254,8.7583,8.8218,279700.0],["2017-06-22",8.8448,9.0351,8.8333,8.9371,75800.0],["2017-06-23",8.9544,9.087,8.8045,8.8967,127600.0],["2017-06-26",8.9544,8.989,8.8045,8.8852,67400.0],["2017-06-27",8.9082,9.1642,8.8794,8.9198,116200.0],["2017-06-28",8.9371,9.1389,8.8506,8.9371,91400.0],["2017-06-29",9.0063,9.3234,8.9515,9.1504,526200.0],["2017-06-30",9.1965,9.2819,9.0005,9.0524,44100.0],["2017-07-03",9.0697,9.2773,8.9376,8.9774,62200.0],["2017-07-05",8.9371,9.0005,8.718,8.989,144000.0],["2017-07-06",8.9947,9.087,8.8621,8.9198,75500.0],["2017-07-07",8.8852,9.1043,8.8587,9.0754,159900.0],["2017-07-10",9.0063,9.3349,8.9717,9.2427,46700.0],["2017-07-11",9.1792,9.5367,9.0985,9.283,141400.0],["2017-07-12",9.3753,9.6405,9.26,9.283,72000.0],["2017-07-13",9.2888,9.3464,9.087,9.2254,56300.0],["2017-07-14",9.1792,9.4156,9.1792,9.3234,59200.0],["2017-07-17",9.3695,9.4848,9.1389,9.3407,57700.0],["2017-07-18",8.545,8.8448,8.5104,8.7641,7222200.0],["2017-07-19",8.8679,9.0812,8.8218,8.8967,957300.0],["2017-07-20",8.9025,9.1706,8.9025,9.1043,726400.0],["2017-07-21",9.087,9.1619,8.8679,8.9947,279300.0],["2017-07-24",9.0005,9.4156,8.9774,9.3349,322400.0],["2017-07-25",9.4214,9.7443,9.358,9.6751,355300.0],["2017-07-26",9.6405,10.1652,9.5713,10.0672,741600.0],["2017-07-27",10.269,10.2978,9.8019,10.0787,461800.0],["2017-07-28",10.0902,10.2978,9.8481,9.8942,229600.0],["2017-07-31",9.9403,10.2402,9.6866,9.8019,289800.0],["2017-08-01",9.9519,10.0787,9.7558,9.8654,194200.0],["2017-08-02",10.3785,10.3785,9.9576,10.1479,385500.0],["2017-08-03",10.2344,10.3266,10.0505,10.1018,233100.0],["2017-08-04",10.1191,10.2546,10.0902,10.096,138200.0],["2017-08-07",10.1191,10.3036,10.0095,10.171,99700.0],["2017-08-08",10.1594,10.2517,10.0038,10.0326,134500.0],["2017-08-09",10.0902,10.3785,10.0556,10.3209,307200.0],["2017-08-10",10.3555,10.5227,9.9,10.1133,173500.0],["2017-08-11",10.1364,10.2978,10.0672,10.1133,138600.0],["2017-08-14",10.096,10.2465,9.9922,10.0672,325200.0],["2017-08-15",10.2035,10.2858,9.9273,9.9626,538400.0],["2017-08-16",9.9684,10.0913,9.798,9.8332,112700.0],["2017-08-17",9.8156,9.9179,9.3278,9.4336,267600.0],["2017-08-18",9.463,9.5452,9.2161,9.4042,279600.0],["2017-08-21",9.3865,9.6599,9.3748,9.5276,84300.0],["2017-08-22",9.5452,9.9302,9.3395,9.3454,267400.0],["2017-08-23",9.8039,9.8503,9.3454,9.7627,315600.0],["2017-08-24",9.8332,9.9978,9.6099,9.939,131200.0],["2017-08-25",10.0331,10.0507,9.7486,9.8097,107700.0],["2017-08-28",9.7862,9.8362,9.5511,9.7686,118100.0],["2017-08-29",9.7157,9.892,9.6546,9.8274,116400.0],["2017-08-30",9.8097,9.9579,9.6928,9.7745,89100.0],["2017-08-31",9.8156,10.026,9.6628,9.9332,197800.0],["2017-09-01",9.9684,10.0155,9.8979,9.9919,69300.0],["2017-09-05",9.9919,10.0989,9.9214,9.9743,159600.0],["2017-09-06",9.9743,10.1753,9.9626,10.1154,100500.0],["2017-09-07",10.1565,10.2388,10.0096,10.1154,49500.0],["2017-09-08",10.086,10.1553,9.845,9.9214,97200.0],["2017-09-11",9.9684,10.1506,9.9214,10.0507,78100.0],["2017-09-12",10.0566,10.0977,9.9038,10.0213,76000.0],["2017-09-13",10.0507,10.3093,10.0213,10.2035,184200.0],["2017-09-14",10.2035,10.374,10.0977,10.1036,84600.0],["2017-09-15",10.1389,10.2623,10.0801,10.227,184700.0],["2017-09-18",10.2506,10.2858,10.0977,10.2094,126500.0],["2017-09-19",10.2388,10.5209,10.2094,10.4915,305400.0],["2017-09-20",10.5679,10.6267,10.327,10.4798,89100.0],["2017-09-21",10.5503,10.6091,10.4739,10.5268,107400.0],["2017-09-22",10.5327,10.6914,10.4745,10.5209,84500.0],["2017-09-25",10.5738,10.6914,10.468,10.6091,165400.0],["2017-09-26",10.6737,11.0558,10.6561,10.9265,282400.0],["2017-09-27",10.997,11.1557,10.7266,10.9911,460100.0],["2017-09-28",11.0617,11.144,10.7854,10.9441,101900.0],["2017-09-29",11.0029,11.1557,10.8853,10.9559,175600.0],["2017-10-02",10.997,11.0969,10.6502,11.0558,244400.0],["2017-10-03",11.1557,11.285,11.0558,11.1733,239200.0],["2017-10-04",11.285,11.285,11.1087,11.1381,114700.0],["2017-10-05",11.191,11.3203,11.1263,11.285,186800.0],["2017-10-06",11.2439,11.4267,11.1963,11.3791,61300.0],["2017-10-09",11.4026,11.4231,11.3168,11.4026,45400.0],["2017-10-10",11.4378,11.5378,11.4143,11.4672,160500.0],["2017-10-11",11.4672,11.5907,11.2615,11.332,152900.0],["2017-10-12",11.3085,11.6553,11.0205,11.0793,259300.0],["2017-10-13",11.1087,11.1087,10.7208,10.997,518600.0],["2017-10-16",11.1263,11.4555,11.0499,11.3497,178700.0],["2017-10-17",11.3438,11.3732,11.2145,11.2556,92000.0],["2017-10-18",11.2615,11.5789,11.1733,11.2262,144100.0],["2017-10-19",11.1733,11.3173,10.8795,11.0734,86400.0],["2017-10-20",11.1322,11.2968,10.8736,10.95,131400.0],["2017-10-23",11.0264,11.3126,10.5915,10.6737,186000.0],["2017-10-24",10.6679,11.0029,10.6679,10.8089,131100.0],["2017-10-25",10.8089,11.1675,10.6385,10.8677,160700.0],["2017-10-26",10.8971,11.0317,10.8618,11.0029,100700.0],["2017-10-27",10.9382,11.2968,10.903,11.1675,178500.0],["2017-10-30",11.2968,11.5084,11.285,11.4026,148900.0],["2017-10-31",11.5789,11.6377,11.4032,11.5201,204800.0],["2017-11-01",11.5613,11.7876,11.5613,11.6964,189200.0],["2017-11-02",11.6906,11.8963,11.4631,11.5907,543100.0],["2017-11-03",11.5848,11.7376,11.4202,11.6436,159600.0],["2017-11-06",11.7673,12.3473,11.7673,12.2756,309100.0],["2017-11-07",12.3892,12.443,11.9587,12.1022,192700.0],["2017-11-08",12.1022,12.2086,11.9048,11.9347,126500.0],["2017-11-09",11.9587,12.0484,11.7075,11.851,225200.0],["2017-11-10",11.9108,11.9736,11.7554,11.9288,108000.0],["2017-11-13",11.9467,11.9886,11.7853,11.851,82700.0],["2017-11-14",11.8451,11.9108,11.4444,11.4863,141900.0],["2017-11-15",11.4385,11.4779,10.9781,11.2411,132500.0],["2017-11-16",11.3069,11.4205,11.2112,11.3368,156700.0],["2017-11-17",11.3607,11.6418,11.3009,11.6059,130500.0],["2017-11-20",11.5461,11.6059,11.4205,11.4265,89300.0],["2017-11-21",11.4624,11.5999,11.3984,11.5162,63900.0],["2017-11-22",11.5999,11.8869,11.4863,11.7793,163000.0],["2017-11-24",11.869,12.2517,11.869,11.9587,100900.0],["2017-11-27",11.9587,12.0842,11.8313,11.9945,171200.0],["2017-11-28",12.0005,12.0537,11.875,11.9288,102600.0],["2017-11-29",12.1978,12.2517,11.9587,12.0424,264000.0],["2017-11-30",12.1081,12.6104,12.0005,12.5446,333800.0],["2017-12-01",12.5446,13.1366,12.2337,12.8436,308100.0],["2017-12-04",12.9213,13.1545,12.6762,12.8496,417500.0],["2017-12-05",13.2741,13.3339,12.8974,12.9811,340900.0],["2017-12-06",12.9991,13.0648,12.4071,12.4908,356000.0],["2017-12-07",12.4968,12.8496,12.4071,12.6822,221700.0],["2017-12-08",12.9213,13.5492,12.9213,13.1545,790700.0],["2017-12-11",13.2203,13.3279,13.005,13.023,356300.0],["2017-12-12",13.2203,13.2442,12.9931,13.0469,214700.0],["2017-12-13",13.0648,13.316,12.9267,13.2681,235500.0],["2017-12-14",13.2263,13.295,13.0409,13.2442,315600.0],["2017-12-15",13.2442,13.4356,12.5387,12.9752,1364700.0],["2017-12-18",12.9811,13.316,12.9811,13.1366,244700.0],["2017-12-19",13.2263,13.2263,12.7838,12.8077,205400.0],["2017-12-20",12.8795,13.2622,12.8077,13.2323,289600.0],["2017-12-21",13.2083,13.4356,13.005,13.3937,327500.0],["2017-12-22",13.4535,13.7345,13.3937,13.6269,262800.0],["2017-12-26",13.6269,14.3504,13.6209,14.1172,409200.0],["2017-12-27",14.189,14.3444,14.0335,14.1531,390200.0],["2017-12-28",14.2368,14.3384,14.1232,14.177,232500.0],["2017-12-29",14.2727,14.3145,13.8368,13.9498,285300.0],["2018-01-02",14.2009,14.4042,13.884,14.1112,433500.0],["2018-01-03",14.1949,14.2547,13.6209,13.9318,496600.0],["2018-01-04",13.9259,14.0514,13.7644,14.0514,296400.0],["2018-01-05",13.9139,14.1543,13.8182,13.9797,390900.0],["2018-01-08",13.9797,14.0156,13.6448,13.9318,476000.0],["2018-01-09",13.9677,14.0215,13.6628,13.9916,467000.0],["2018-01-10",13.9438,13.9737,13.7226,13.9139,146600.0],["2018-01-11",13.9019,14.1746,13.7764,14.0753,561100.0],["2018-01-12",14.1351,14.3265,13.8738,14.3085,389900.0],["2018-01-16",14.4999,14.7929,14.47,14.4939,1066700.0],["2018-01-17",14.6195,14.8048,14.4162,14.7749,875000.0],["2018-01-18",14.8467,15.1516,14.1112,14.3085,812300.0],["2018-01-19",14.3085,14.8168,14.2607,14.8168,1046700.0],["2018-01-22",15.0141,15.6419,14.8885,15.3968,806400.0],["2018-01-23",15.6001,15.6599,15.1158,15.3191,644100.0],["2018-01-24",15.4327,15.5702,15.1038,15.4087,386900.0],["2018-01-25",15.4685,15.5702,15.1875,15.2772,305700.0],["2018-01-26",15.4147,15.5403,15.0141,15.1397,257000.0],["2018-01-29",15.1696,15.3908,14.9603,15.2593,282200.0],["2018-01-30",15.3968,15.3968,14.3743,14.4879,558200.0],["2018-01-31",14.6613,14.7271,14.3145,14.464,291100.0],["2018-02-01",14.5417,14.8885,14.3504,14.8646,315200.0],["2018-02-02",15.0081,15.056,14.6553,14.763,338600.0],["2018-02-05",14.5537,14.9483,14.3564,14.3863,383000.0],["2018-02-06",14.1292,14.5178,12.8316,14.1949,790400.0],["2018-02-07",14.4999,14.9214,13.597,13.8362,1394800.0],["2018-02-08",13.8421,14.1351,13.597,13.6687,436800.0],["2018-02-09",13.8422,14.0036,13.3937,13.609,879300.0],["2018-02-12",14.2009,14.3444,13.9139,13.9498,306700.0],["2018-02-13",13.9318,13.9737,13.6747,13.8601,334700.0],["2018-02-14",13.7285,14.2727,13.6986,14.0395,351400.0],["2018-02-15",14.2346,14.2956,13.8443,14.1736,499100.0],["2018-02-16",14.0517,14.6554,14.0517,14.2712,709400.0],["2018-02-20",14.3749,14.4481,14.1127,14.2346,247800.0],["2018-02-21",14.0639,14.1309,13.7711,13.8138,305700.0],["2018-02-22",13.9175,14.3383,13.8443,14.2712,206700.0],["2018-02-23",14.3749,14.6067,14.281,14.3078,443700.0],["2018-02-26",14.4054,14.6006,14.3658,14.4176,192300.0],["2018-02-27",14.3688,14.5945,14.2285,14.3932,219900.0],["2018-02-28",14.4664,14.5396,13.7528,13.7955,355200.0],["2018-03-01",13.8077,14.4054,13.6796,14.1309,311900.0],["2018-03-02",14.1005,14.37,13.9053,14.2346,261600.0],["2018-03-05",14.2102,14.3444,14.0578,14.2712,232500.0],["2018-03-06",14.3627,14.4237,14.1431,14.2712,260200.0],["2018-03-07",14.1675,14.27,13.8321,13.8687,219400.0],["2018-03-08",13.8565,14.0633,13.6735,13.8565,194600.0],["2018-03-09",13.9785,14.0578,13.7589,13.9053,332100.0],["2018-03-12",13.9053,14.1188,13.704,13.8138,240500.0],["2018-03-13",13.9053,14.1188,13.6004,13.6308,265300.0],["2018-03-14",13.6248,13.6931,13.1186,13.3747,386200.0],["2018-03-15",13.4174,13.7101,13.3838,13.6735,409100.0],["2018-03-16",13.6735,14.2529,13.6735,13.8504,602200.0],["2018-03-19",13.7894,13.8413,13.6308,13.6918,170900.0],["2018-03-20",13.7162,14.0273,13.7162,13.7833,166100.0],["2018-03-21",13.7772,14.5487,13.7772,14.4237,372900.0],["2018-03-22",14.3566,14.7835,14.2389,14.381,209100.0],["2018-03-23",14.4298,14.753,14.381,14.7469,457000.0],["2018-03-26",15.0397,15.1556,14.6433,14.814,592900.0],["2018-03-27",14.8079,15.1452,14.2285,14.3444,292300.0],["2018-03-28",14.3505,14.5518,13.9602,14.0517,232300.0],["2018-03-29",14.3017,15.5398,14.3017,15.4971,980900.0],["2018-04-02",15.3995,15.6252,14.997,15.2653,555000.0],["2018-04-03",15.308,15.5825,15.1921,15.5215,474700.0],["2018-04-04",15.2531,15.6191,15.1495,15.5642,361000.0],["2018-04-05",15.6435,16.6498,15.6435,16.1619,1324300.0],["2018-04-06",16.168,16.3082,15.2714,15.3568,1015100.0],["2018-04-09",15.5886,16.0033,15.4062,15.5825,451500.0],["2018-04-10",15.802,15.9911,15.7654,15.8569,731300.0],["2018-04-11",15.9118,16.6193,15.8868,16.1497,1581700.0],["2018-04-12",16.4119,16.7839,16.2167,16.2228,885100.0],["2018-04-13",16.0094,17.2109,15.949,17.1682,2188900.0],["2018-04-16",17.345,17.7293,17.1682,17.5097,1365500.0],["2018-04-17",17.5036,17.8817,17.4487,17.6317,1129500.0],["2018-04-18",17.8573,18.1867,17.6866,17.839,775000.0],["2018-04-19",18.1057,18.2855,17.6282,17.7584,761100.0],["2018-04-20",17.7646,17.8638,17.5538,17.746,533600.0],["2018-04-23",17.8142,18.0499,17.684,17.932,1035100.0],["2018-04-24",17.9258,18.0126,17.1694,17.405,1008700.0],["2018-04-25",17.3058,17.6251,17.1818,17.5166,522800.0],["2018-04-26",17.6654,17.6654,17.3554,17.4174,643500.0],["2018-04-27",17.3802,17.5724,17.1756,17.4918,338000.0],["2018-04-30",17.6034,17.9847,17.5786,17.8576,488600.0],["2018-05-01",17.8886,18.1243,17.4918,18.0127,1236900.0],["2018-05-02",18.7195,19.1877,18.1677,18.8745,1456900.0],["2018-05-03",18.9427,19.0072,17.9816,18.3475,655500.0],["2018-05-04",18.2793,19.0667,18.2793,18.8869,578000.0],["2018-05-07",19.0357,19.6124,18.9148,19.1101,558800.0],["2018-05-08",19.0729,19.2528,18.6141,19.2528,411200.0],["2018-05-09",19.4326,19.5938,19.166,19.4512,488800.0],["2018-05-10",19.5318,19.6105,19.0729,19.4016,687600.0],["2018-05-11",19.3768,19.4388,18.5149,18.7257,882200.0],["2018-05-14",18.7505,18.8931,18.3103,18.3661,721900.0],["2018-05-15",18.4963,19.0605,18.2855,18.6699,614000.0],["2018-05-16",18.5893,19.0599,18.5893,18.7257,356900.0],["2018-05-17",18.8683,19.3768,18.8683,19.0977,1271900.0],["2018-05-18",19.1535,19.786,19.1318,19.7054,961200.0],["2018-05-21",19.8418,20.6665,19.7798,20.5239,771000.0],["2018-05-22",20.7967,20.8519,19.9224,20.3007,1137100.0],["2018-05-23",20.0898,20.6293,20.0898,20.3255,836200.0],["2018-05-24",20.2945,20.3937,20.0898,20.2697,462100.0],["2018-05-25",19.9224,20.2014,19.6372,20.1084,1129400.0],["2018-05-29",19.8542,20.4433,19.6868,20.2076,686000.0],["2018-05-30",20.3007,20.6076,20.212,20.3999,472000.0],["2018-05-31",20.3689,20.4929,20.127,20.2014,406300.0],["2018-06-01",20.2945,20.2945,17.8266,18.8497,1656300.0],["2018-06-04",18.7319,18.8063,16.9399,17.684,2451100.0],["2018-06-05",17.7088,17.9506,17.2686,17.4174,1091100.0],["2018-06-06",17.405,17.4918,16.3633,17.2314,1291500.0],["2018-06-07",17.2314,17.7522,17.2314,17.5662,518200.0],["2018-06-08",17.5662,17.6964,16.7539,17.064,572300.0],["2018-06-11",17.0516,17.2605,16.6547,17.1632,577500.0],["2018-06-12",17.2004,17.6592,16.9896,17.4112,345700.0],["2018-06-13",17.2686,17.3616,16.8903,17.0392,469500.0],["2018-06-14",17.219,17.219,16.7477,16.8345,320200.0],["2018-06-15",16.8035,16.8221,16.1773,16.4067,652300.0],["2018-06-18",16.3261,17.0392,16.1897,17.0206,747600.0],["2018-06-19",16.9337,17.5414,16.6987,17.4608,544400.0],["2018-06-20",17.2686,18.4591,17.2686,18.0995,665900.0],["2018-06-21",18.0932,18.0932,17.4298,17.5724,423700.0],["2018-06-22",18.0871,18.6141,18.0691,18.5769,523200.0],["2018-06-25",18.6637,18.7567,17.994,18.3165,419900.0],["2018-06-26",18.4033,19.0419,18.3289,18.8249,517300.0],["2018-06-27",19.0605,19.5132,18.9737,19.1474,469400.0],["2018-06-28",19.0977,19.383,19.0729,19.2094,420900.0],["2018-06-29",19.3024,20.0644,19.1362,19.786,531500.0],["2018-07-02",20.034,20.3503,19.7984,19.9968,865300.0],["2018-07-03",20.4123,20.6169,20.1642,20.3937,312000.0],["2018-07-05",20.8587,21.0323,19.9627,20.2572,782700.0],["2018-07-06",20.034,20.2014,19.6558,20.0278,491900.0],["2018-07-09",20.0898,20.8649,20.0898,20.5425,557100.0],["2018-07-10",20.7719,21.3858,20.6944,21.2865,745200.0],["2018-07-11",20.9765,21.196,20.2448,20.3255,600700.0],["2018-07-12",20.5735,20.5772,19.7488,19.9596,450600.0],["2018-07-13",20.0216,20.4185,19.5318,19.6682,446300.0],["2018-07-16",19.569,19.6651,18.8231,19.0171,704900.0],["2018-07-17",18.8559,19.4202,18.5118,19.3892,516000.0],["2018-07-18",19.259,19.7736,19.1722,19.6868,430900.0],["2018-07-19",19.6496,20.034,19.414,19.6868,375600.0],["2018-07-20",19.8294,20.0495,19.569,19.9534,353900.0],["2018-07-23",20.1394,20.2945,19.259,19.321,564700.0],["2018-07-24",19.6186,19.7984,19.2652,19.3768,590400.0],["2018-07-25",19.3086,20.2014,19.1039,20.189,1012200.0],["2018-07-26",20.0526,20.6975,19.7761,20.6231,935300.0],["2018-07-27",20.6417,21.1935,20.3689,20.7223,880400.0],["2018-07-30",21.2059,21.2989,20.0595,20.0898,833400.0],["2018-07-31",20.1952,20.6132,19.3768,19.8294,473500.0],["2018-08-01",20.1456,21.7578,19.8418,21.3299,4796600.0],["2018-08-02",21.3919,22.3158,21.3919,22.1174,1034400.0],["2018-08-03",22.384,22.4089,21.4974,22.0988,898900.0],["2018-08-06",23.0661,23.3079,22.5087,23.1715,1064700.0],["2018-08-07",23.0661,23.3079,22.3847,22.6755,1025500.0],["2018-08-08",22.7003,22.8082,22.1261,22.2848,735900.0],["2018-08-09",23.4691,23.7978,22.6569,23.6428,1291900.0],["2018-08-10",23.7058,24.0018,23.1835,23.3656,1065800.0],["2018-08-13",23.6113,23.8128,23.3089,23.3278,640000.0],["2018-08-14",23.479,24.2412,23.479,24.09,721900.0],["2018-08-15",24.6633,24.783,23.3719,23.5735,1614700.0],["2018-08-16",24.0459,24.8208,23.8689,24.1467,1624700.0],["2018-08-17",24.7893,24.8334,24.0396,24.1719,1047300.0],["2018-08-20",24.3105,24.5562,23.731,23.9766,622500.0],["2018-08-21",24.2853,24.9405,24.1845,24.2097,822600.0],["2018-08-22",24.2538,24.7767,24.1089,24.7452,741600.0],["2018-08-23",24.6066,24.783,24.1971,24.3546,310300.0],["2018-08-24",24.6192,25.1484,24.3515,25.1295,521200.0],["2018-08-27",25.2366,25.5005,25.0161,25.3248,640300.0],["2018-08-28",25.4382,25.4741,24.7818,25.0791,440600.0],["2018-08-29",25.3563,25.3878,25.0035,25.2051,381600.0],["2018-08-30",25.1988,25.3374,24.8208,25.1421,256300.0],["2018-08-31",25.0791,25.0822,24.2538,24.5121,539700.0],["2018-09-04",25.0287,25.047,24.3798,24.5373,440400.0],["2018-09-05",24.5436,24.6318,23.9521,24.5121,309500.0],["2018-09-06",24.4743,24.4806,23.3908,24.0081,770200.0],["2018-09-07",23.9955,24.2664,23.4223,24.2349,427500.0],["2018-09-10",24.4869,24.5417,24.2664,24.2979,439700.0],["2018-09-11",24.5688,24.8397,24.1133,24.5499,702000.0],["2018-09-12",24.657,25.035,24.4239,24.6507,515700.0],["2018-09-13",24.6633,24.8208,24.1278,24.657,318300.0],["2018-09-14",24.7389,25.0413,24.2979,24.3609,310700.0],["2018-09-17",24.4176,25.1421,24.3735,25.098,434900.0],["2018-09-18",25.1988,25.6776,25.0161,25.6083,513800.0],["2018-09-19",25.8225,26.4587,25.7878,26.2571,679500.0],["2018-09-20",26.4587,26.7674,25.6083,25.6713,536900.0],["2018-09-21",25.7343,26.3957,25.6335,26.2823,695200.0],["2018-09-24",26.4587,27.2456,26.4159,26.6351,851400.0],["2018-09-25",27.0824,27.1643,26.1815,26.7611,516700.0],["2018-09-26",26.8178,26.9942,26.54,26.717,357000.0],["2018-09-27",26.7611,27.0333,25.9799,26.2319,548900.0],["2018-09-28",26.2697,26.7044,26.2382,26.5217,377200.0],["2018-10-01",26.654,27.2808,26.465,27.1328,513600.0],["2018-10-02",27.1202,27.2147,26.7422,27.0887,359900.0],["2018-10-03",27.2966,27.5927,27.0005,27.5801,412800.0],["2018-10-04",27.6683,27.7187,26.6477,27.0761,569500.0],["2018-10-05",27.0131,27.3407,26.3579,26.7737,407000.0],["2018-10-08",26.7737,26.8052,26.0744,26.5721,586800.0],["2018-10-09",26.4839,26.9564,26.2193,26.339,381900.0],["2018-10-10",26.2445,26.4398,24.4113,24.8775,1573500.0],["2018-10-11",24.2916,25.5138,24.216,24.4176,887700.0],["2018-10-12",24.7767,25.2618,24.0239,24.4806,740900.0],["2018-10-15",24.8901,24.8901,23.6869,23.9326,1083500.0],["2018-10-16",23.9073,24.8649,23.9073,24.7137,527100.0],["2018-10-17",24.7137,24.926,23.4664,23.7814,925900.0],["2018-10-18",23.6176,23.9262,23.0884,23.6365,506000.0],["2018-10-19",23.7751,24.1215,22.8931,23.4538,604500.0],["2018-10-22",23.4412,23.5401,22.8899,22.9813,535800.0],["2018-10-23",22.5844,22.849,21.911,22.6852,786700.0],["2018-10-24",22.9372,23.0594,21.8158,21.8725,588700.0],["2018-10-25",22.0615,22.5529,21.887,22.408,603600.0],["2018-10-26",22.0804,22.9687,21.8039,22.8616,687400.0],["2018-10-29",23.1388,23.5098,21.7528,21.9796,855100.0],["2018-10-30",19.6929,22.3387,18.7164,22.3009,1244300.0],["2018-10-31",22.597,22.9561,22.2127,22.6537,884300.0],["2018-11-01",22.9309,23.0884,21.0504,21.2552,1177200.0],["2018-11-02",21.1859,21.3648,20.2283,20.4362,1353900.0],["2018-11-05",20.5937,21.5135,20.5937,21.1859,902100.0],["2018-11-06",21.1859,21.7724,20.8917,21.3812,740500.0],["2018-11-07",21.8095,22.1497,21.5072,21.8536,1000900.0],["2018-11-08",22.0266,22.0772,21.277,21.418,380000.0],["2018-11-09",21.072,21.1425,20.2135,20.3673,771000.0],["2018-11-12",20.3609,20.9311,19.5728,19.6177,794500.0],["2018-11-13",19.0603,19.3806,18.7848,19.1884,1607500.0],["2018-11-14",19.4062,19.8419,19.3165,19.4126,1070500.0],["2018-11-15",19.2461,19.7971,18.8617,19.1884,972800.0],["2018-11-16",19.1564,20.2583,19.1564,20.2519,898600.0],["2018-11-19",20.0533,20.3544,19.8291,20.2135,768400.0],["2018-11-20",19.8547,20.1174,18.3043,19.0923,1403400.0],["2018-11-21",19.1628,19.9829,19.1628,19.355,610100.0],["2018-11-23",18.5157,19.0987,18.2594,18.7592,293200.0],["2018-11-26",18.772,19.0923,18.3107,18.8617,655800.0],["2018-11-27",18.8617,18.9514,18.4644,18.5413,462800.0],["2018-11-28",18.4708,18.6695,17.5483,18.394,916900.0],["2018-11-29",18.3876,19.1564,18.2447,19.0346,614300.0],["2018-11-30",18.9001,19.4677,18.7848,19.2397,520700.0],["2018-12-03",20.1622,20.2135,19.4062,19.6561,838200.0],["2018-12-04",19.6561,19.7631,18.3043,18.426,747300.0],["2018-12-06",17.9327,18.08,17.0101,17.2728,1153200.0],["2018-12-07",17.5291,18.7079,17.5162,18.1505,655400.0],["2018-12-10",17.875,18.1121,17.4586,18.0608,622500.0],["2018-12-11",18.1954,19.0154,18.1954,18.945,491100.0],["2018-12-12",19.15,19.8996,19.0603,19.6753,795000.0],["2018-12-13",19.5728,19.6369,18.7848,19.0859,883800.0],["2018-12-14",18.8745,19.214,17.8045,18.1633,618800.0],["2018-12-17",17.9327,18.1185,17.178,17.6187,1016100.0],["2018-12-18",17.5226,17.8878,16.8627,17.0485,663700.0],["2018-12-19",17.3176,17.875,17.0549,17.26,676400.0],["2018-12-20",16.8884,17.3433,16.0747,16.1964,932300.0],["2018-12-21",16.1644,16.8948,15.4725,15.8889,4318600.0],["2018-12-24",15.1201,15.3699,14.6332,14.7036,943600.0],["2018-12-26",14.7997,16.5616,14.5819,16.4976,1358100.0],["2018-12-27",16.1067,16.4296,14.7997,15.8697,739500.0],["2018-12-28",15.8505,16.8179,15.5814,16.3374,752600.0],["2018-12-31",16.5296,16.8755,15.8889,16.6833,746900.0],["2019-01-02",16.2477,17.7213,16.017,17.1575,471400.0],["2019-01-03",17.1703,17.2279,16.1772,16.6321,439000.0],["2019-01-04",17.0165,17.9327,16.8243,17.5419,597700.0],["2019-01-07",17.9327,18.5349,17.6585,18.458,657400.0],["2019-01-08",18.6438,18.804,17.9071,18.3107,800800.0],["2019-01-09",18.6118,19.6465,18.5894,19.182,815900.0],["2019-01-10",18.9834,19.0763,18.4516,18.8937,663600.0],["2019-01-11",18.7656,18.836,17.8398,18.0608,747000.0],["2019-01-14",17.7981,18.2594,17.6412,18.1377,1065800.0],["2019-01-15",18.1761,18.6073,18.1377,18.3812,334000.0],["2019-01-16",18.3235,18.9962,18.3235,18.9001,518000.0],["2019-01-17",18.772,19.1115,18.5356,19.0154,364700.0],["2019-01-18",19.214,19.8419,19.2012,19.5984,583900.0],["2019-01-22",19.5728,19.5728,19.1372,19.2076,625500.0],["2019-01-23",18.9001,19.3486,18.3619,18.3619,617000.0],["2019-01-24",18.3683,18.7143,18.048,18.5605,359800.0],["2019-01-25",18.7079,19.1692,18.5798,19.15,442000.0],["2019-01-28",18.836,19.182,18.7092,18.8104,430300.0],["2019-01-29",18.8168,19.4126,18.8104,19.2845,375300.0],["2019-01-30",19.4255,19.8739,19.2268,19.8483,474600.0],["2019-01-31",19.8419,20.5851,19.7971,20.316,654400.0],["2019-02-01",20.3801,21.1425,20.1815,20.9503,479800.0],["2019-02-04",20.8926,21.0111,20.0597,20.4698,642100.0],["2019-02-05",20.4698,20.5018,19.5472,19.6753,549600.0],["2019-02-06",20.2391,21.1425,19.6113,20.9311,1306000.0],["2019-02-07",20.7773,21.4436,20.6203,21.0656,1123000.0],["2019-02-08",20.9054,20.9471,20.2167,20.5274,473500.0],["2019-02-11",20.5018,20.9503,20.1687,20.7773,384500.0],["2019-02-12",21.1361,22.1548,20.9631,21.6807,750300.0],["2019-02-13",21.7832,22.4174,21.7832,21.9626,703500.0],["2019-02-14",21.8793,22.552,21.591,22.411,1131100.0],["2019-02-15",22.8727,23.2517,22.6581,22.8792,663300.0],["2019-02-19",22.7231,23.5033,22.7231,23.4123,389700.0],["2019-02-20",23.3083,23.8804,22.9832,23.6723,685900.0],["2019-02-21",23.6398,23.6405,22.8597,23.1717,517200.0],["2019-02-22",23.3343,23.4253,22.7426,23.0092,463800.0],["2019-02-25",23.2432,23.2432,22.4923,22.7491,369600.0],["2019-02-26",22.5346,22.5541,21.6894,22.0014,603300.0],["2019-02-27",21.0945,21.3903,21.0067,21.1952,5034900.0],["2019-02-28",21.2863,21.5983,21.0652,21.3968,1190400.0],["2019-03-01",21.5528,21.8942,21.2928,21.6504,1206800.0],["2019-03-04",21.8129,21.9689,21.4261,21.6048,480500.0],["2019-03-05",21.6439,21.8324,21.5658,21.7349,282000.0],["2019-03-06",21.7154,21.8584,21.2603,21.5658,375100.0],["2019-03-07",21.6178,21.7349,21.1367,21.6048,384200.0],["2019-03-08",21.3383,21.5788,20.6524,21.5463,314900.0],["2019-03-11",21.7089,22.2875,21.6634,21.9754,623800.0],["2019-03-12",22.099,22.281,21.9332,22.1185,483100.0],["2019-03-13",22.346,22.385,21.7017,22.0535,354400.0],["2019-03-14",22.0795,22.19,21.7024,21.9624,243700.0],["2019-03-15",21.8259,21.9169,21.6569,21.8714,323800.0],["2019-03-18",21.9299,22.125,21.7797,22.0014,369500.0],["2019-03-19",22.138,22.1542,21.6829,21.7739,269600.0],["2019-03-20",21.6959,21.9169,21.6829,21.7869,467500.0],["2019-03-21",21.7544,22.1575,21.5593,22.099,287000.0],["2019-03-22",21.9234,21.9234,20.9287,21.2017,289200.0],["2019-03-25",21.1042,21.2863,20.7206,21.2798,290500.0],["2019-03-26",21.5918,21.9494,21.5801,21.7089,402000.0],["2019-03-27",21.7349,21.9169,21.2342,21.4293,346800.0],["2019-03-28",21.3513,21.3864,20.8897,21.0847,599800.0],["2019-03-29",21.3123,21.8649,21.3123,21.5593,474700.0],["2019-04-01",21.7999,22.4526,21.7089,21.9494,389700.0],["2019-04-02",22.073,22.333,21.8877,22.099,195100.0],["2019-04-03",22.2225,22.2225,21.2733,21.5528,411000.0],["2019-04-04",21.6178,21.6699,21.0392,21.2928,454500.0],["2019-04-05",21.4423,22.1315,21.3253,22.073,338000.0],["2019-04-08",22.1055,22.4175,21.8779,21.8974,349100.0],["2019-04-09",21.8519,22.086,21.2537,21.5463,296400.0],["2019-04-10",21.7544,21.9202,21.4228,21.5203,507000.0],["2019-04-11",21.5528,21.5821,21.0652,21.3513,646800.0],["2019-04-12",21.9364,22.138,21.1952,22.1055,874900.0],["2019-04-15",22.1445,22.2615,21.9429,22.0405,354900.0],["2019-04-16",22.19,22.2615,21.5853,21.9299,462500.0],["2019-04-17",21.9819,22.0014,21.4098,21.4228,537300.0],["2019-04-18",21.6764,21.7804,21.2603,21.4098,247600.0],["2019-04-22",21.6894,22.5411,21.4943,22.268,567800.0],["2019-04-23",22.307,22.5086,21.7934,22.3135,419500.0],["2019-04-24",22.4175,22.4305,21.9299,22.177,424600.0],["2019-04-25",22.1315,22.6776,22.06,22.5606,630600.0],["2019-04-26",22.437,22.6711,21.7804,22.6386,429000.0],["2019-04-29",22.6906,22.7101,22.2557,22.3265,268900.0],["2019-04-30",22.5996,22.5996,21.7479,21.8584,374900.0],["2019-05-01",20.7726,21.4033,19.8624,20.6686,1257000.0],["2019-05-02",20.7986,20.9742,20.3955,20.6686,713900.0],["2019-05-03",20.8051,20.9677,20.5971,20.7336,502800.0],["2019-05-06",20.3305,21.2603,20.22,20.8897,302600.0],["2019-05-07",20.5126,20.8572,20.402,20.7401,438800.0],["2019-05-08",20.6621,21.0652,20.5938,21.0002,276200.0],["2019-05-09",20.8116,21.1822,20.7421,21.1302,134600.0],["2019-05-10",21.2421,21.2421,20.8704,21.1763,195500.0],["2019-05-13",21.0315,21.1993,20.4987,20.6171,281600.0],["2019-05-14",20.7552,21.2289,20.6368,21.0118,311000.0],["2019-05-15",20.8934,21.1105,20.6237,20.9855,279700.0],["2019-05-16",21.1039,21.1204,20.5809,20.7289,514800.0],["2019-05-17",20.6237,20.7085,20.4158,20.4658,379100.0],["2019-05-20",20.4461,20.5263,19.8671,20.025,579600.0],["2019-05-21",20.1106,20.4,19.8737,19.8869,522000.0],["2019-05-22",19.7356,19.9856,18.7488,18.9725,716400.0],["2019-05-23",18.4988,18.7356,17.5318,18.2949,852000.0],["2019-05-24",18.4067,18.7679,18.3015,18.6567,360100.0],["2019-05-28",18.6435,19.0975,18.6146,18.7883,330100.0],["2019-05-29",18.5778,18.6962,18.2028,18.4988,326200.0],["2019-05-30",18.4922,18.7126,18.0712,18.4199,422400.0],["2019-05-31",18.2094,18.5975,18.0975,18.4199,458400.0],["2019-06-03",18.4791,19.058,18.3212,18.558,315100.0],["2019-06-04",18.7422,19.0317,18.4271,18.9264,172400.0],["2019-06-05",18.9198,18.933,17.6896,17.7949,418100.0],["2019-06-06",17.8278,18.4791,17.8278,18.3475,182300.0],["2019-06-07",18.4001,18.5646,17.9462,18.012,311300.0],["2019-06-10",18.0646,18.5021,17.7982,18.1699,340600.0],["2019-06-11",18.2554,18.3936,18.0975,18.2488,164100.0],["2019-06-12",18.0383,18.2646,17.6568,17.6765,245400.0],["2019-06-13",17.9396,18.2751,17.5976,18.2488,172200.0],["2019-06-14",18.2291,18.2291,17.9594,18.0449,232000.0],["2019-06-17",18.0778,18.4791,17.9192,18.433,112700.0],["2019-06-18",18.6107,18.9264,18.6008,18.8277,236100.0],["2019-06-19",18.8277,19.1764,18.4462,19.0185,185400.0],["2019-06-20",19.3672,19.7553,19.0909,19.2422,335000.0],["2019-06-21",19.308,19.4987,19.1238,19.433,207200.0],["2019-06-24",19.3672,19.7356,19.2553,19.2685,205400.0],["2019-06-25",19.2619,19.5053,19.0317,19.354,337400.0],["2019-06-26",19.4724,19.7882,19.433,19.4395,336700.0],["2019-06-27",19.4001,19.456,19.0179,19.3803,281300.0],["2019-06-28",19.4856,20.4329,19.4132,20.275,695800.0],["2019-07-01",20.4987,20.7092,20.1106,20.3211,480000.0],["2019-07-02",20.4724,20.525,19.979,20.2026,745800.0],["2019-07-03",20.275,20.404,19.9,20.1303,116200.0],["2019-07-05",20.0579,20.65,20.0086,20.5053,190600.0],["2019-07-08",20.3474,20.5184,19.8343,19.9592,345000.0],["2019-07-09",19.9724,20.4789,19.825,20.1829,228600.0],["2019-07-10",20.3474,21.1368,20.3474,21.025,510100.0],["2019-07-11",20.9592,21.025,20.3474,20.4658,269500.0],["2019-07-12",20.5184,20.7816,20.0777,20.3079,309400.0],["2019-07-15",20.1105,20.6237,20.0185,20.1369,197900.0],["2019-07-16",20.0645,20.5776,19.9994,20.0448,546900.0],["2019-07-17",20.0513,20.2487,19.9395,19.9987,352800.0],["2019-07-18",19.9066,20.2092,19.6237,19.8803,420400.0],["2019-07-19",19.8408,19.9461,19.5612,19.8737,348500.0],["2019-07-22",19.8606,20.1178,19.1238,19.4724,352500.0],["2019-07-23",19.4724,19.5777,18.9659,19.5711,251100.0],["2019-07-24",19.5316,19.7487,19.4034,19.5843,258800.0],["2019-07-25",19.5711,19.7356,19.2027,19.3211,320600.0],["2019-07-26",19.4922,19.5382,19.2093,19.4395,202300.0],["2019-07-29",19.3935,19.4593,19.0185,19.4593,362400.0],["2019-07-30",19.5119,20.073,19.3869,19.9,364300.0],["2019-07-31",21.0579,21.5249,20.7355,21.2223,851300.0],["2019-08-01",21.3868,21.4526,20.3868,20.7552,700200.0],["2019-08-02",20.8737,20.8802,20.4658,20.7816,420500.0],["2019-08-05",20.4,20.6171,19.5876,19.9066,764300.0],["2019-08-06",19.9329,20.3934,19.3968,19.6172,344500.0],["2019-08-07",19.3474,19.456,18.5054,18.808,615600.0],["2019-08-08",18.9461,19.5744,18.7159,19.5645,459100.0],["2019-08-09",19.558,20.0546,19.4691,19.8737,447400.0],["2019-08-12",19.7422,19.8342,19.2224,19.4987,265500.0],["2019-08-13",19.4119,19.7795,19.1712,19.6859,369600.0],["2019-08-14",19.2447,19.2447,18.2287,18.6899,260000.0],["2019-08-15",18.7882,18.8102,18.2554,18.3824,155000.0],["2019-08-16",18.3624,18.8771,18.3557,18.603,275400.0],["2019-08-19",18.9038,19.091,18.71,18.9306,237000.0],["2019-08-20",18.8437,19.1177,18.6298,19.0108,155000.0],["2019-08-21",19.1578,19.579,19.0643,19.5389,201800.0],["2019-08-22",19.5856,19.8864,19.4185,19.8731,156900.0],["2019-08-23",19.6391,19.6592,19.1979,19.2581,353300.0],["2019-08-26",19.3851,19.4533,18.73,18.9038,272100.0],["2019-08-27",19.0242,19.2113,18.7701,18.9506,147100.0],["2019-08-28",19.0308,19.6224,18.9506,19.4119,196100.0],["2019-08-29",19.4921,19.7127,19.3838,19.5188,208500.0],["2019-08-30",19.5389,19.6458,19.0937,19.3651,148600.0],["2019-09-03",19.091,19.111,18.4493,18.9707,212900.0],["2019-09-04",19.1378,19.9466,19.091,19.6191,204200.0],["2019-09-05",19.8463,20.1538,19.5923,20.087,125200.0],["2019-09-06",20.0402,20.0402,19.3517,19.6792,111900.0],["2019-09-09",19.8196,20.5549,19.8196,20.3611,241900.0],["2019-09-10",20.4346,20.6752,20.2207,20.5014,407300.0],["2019-09-11",20.5482,20.7822,20.0135,20.0201,149700.0],["2019-09-12",19.6859,19.9733,19.218,19.8062,279600.0],["2019-09-13",19.7929,19.9286,19.4252,19.4921,153500.0],["2019-09-16",20.5215,22.1258,20.5215,21.5375,1084800.0],["2019-09-17",21.9921,22.0455,20.6552,20.8557,304100.0],["2019-09-18",20.7287,20.845,20.2006,20.2073,266200.0],["2019-09-19",20.5148,20.702,20.0937,20.0937,195600.0],["2019-09-20",20.1806,20.3143,19.6391,19.98,379000.0],["2019-09-23",19.9332,20.722,19.7481,20.0602,125200.0],["2019-09-24",20.0602,20.1204,19.3316,19.5455,224900.0],["2019-09-25",19.6458,19.8764,19.3717,19.5656,338900.0],["2019-09-26",19.4921,19.6137,18.6665,18.9038,477900.0],["2019-09-27",18.8036,19.337,18.4827,18.7367,407500.0],["2019-09-30",18.6966,18.962,18.4693,18.4961,221100.0],["2019-10-01",18.5362,18.8905,18.0482,18.1685,396800.0],["2019-10-02",18.0549,18.1485,17.47,17.6672,347700.0],["2019-10-03",17.5201,17.9947,17.46,17.9011,223800.0],["2019-10-04",17.988,18.222,17.8142,18.1217,254500.0],["2019-10-07",18.0482,18.2955,17.6404,17.9279,229800.0],["2019-10-08",17.6137,18.0415,17.607,17.7541,139500.0],["2019-10-09",17.7541,17.9533,17.4667,17.6338,250400.0],["2019-10-10",17.7073,17.8544,17.5134,17.6872,514800.0],["2019-10-11",17.9145,18.2019,17.7207,18.0215,473500.0],["2019-10-14",17.8009,18.0148,17.5201,17.8009,116100.0],["2019-10-15",17.7741,18.0081,17.5803,17.5803,191600.0],["2019-10-16",17.5402,17.8811,17.4399,17.5536,172200.0],["2019-10-17",17.5669,17.6438,17.226,17.3263,161900.0],["2019-10-18",17.3664,17.3731,16.9854,17.0522,572900.0],["2019-10-21",17.0388,17.206,16.9854,17.1458,300000.0],["2019-10-22",17.2193,17.6471,17.1057,17.4199,256900.0],["2019-10-23",17.4466,18.0616,17.1993,18.0415,287600.0],["2019-10-24",18.095,18.2086,17.8142,17.9814,145300.0],["2019-10-25",18.0282,18.2822,17.734,18.0749,271200.0],["2019-10-28",18.0749,18.2588,17.5469,17.6872,229500.0],["2019-10-29",17.5201,18.2086,17.4733,18.0683,472900.0],["2019-10-30",17.226,17.6538,16.4038,16.4506,1401600.0],["2019-10-31",16.5175,16.5977,15.8691,16.0896,641000.0],["2019-11-01",16.1632,16.5241,16.1632,16.3704,303800.0],["2019-11-04",16.4773,17.2427,16.4773,16.9052,670800.0],["2019-11-05",16.9386,17.1257,16.7314,16.845,458300.0],["2019-11-06",16.7715,16.7929,16.0495,16.7046,685200.0],["2019-11-07",16.9089,17.0996,16.2007,16.4527,558300.0],["2019-11-08",16.3028,17.0247,16.2688,17.0247,575200.0],["2019-11-11",16.7659,16.7659,16.3777,16.5276,568600.0],["2019-11-12",16.6297,17.0724,16.3641,16.4799,791100.0],["2019-11-13",16.4322,16.5752,16.1939,16.3573,270400.0],["2019-11-14",16.3641,16.817,16.3641,16.5344,320800.0],["2019-11-15",16.6365,16.8204,16.4186,16.5684,347900.0],["2019-11-18",16.4254,16.4935,15.5095,15.6355,997900.0],["2019-11-19",15.5333,15.5606,15.1179,15.2337,693900.0],["2019-11-20",15.2064,15.6627,14.9068,15.4584,990500.0],["2019-11-21",15.4925,15.758,15.2882,15.4448,765900.0],["2019-11-22",15.438,15.6218,15.2711,15.4925,190200.0],["2019-11-25",15.5537,15.7921,15.3835,15.7308,212300.0],["2019-11-26",15.6968,15.7369,15.2609,15.6082,1198100.0],["2019-11-27",15.6559,16.4595,15.6355,16.3845,649900.0],["2019-11-29",16.3096,16.3641,16.0645,16.153,165100.0],["2019-12-02",16.4527,16.7182,16.0985,16.1939,389200.0],["2019-12-03",16.0713,16.4867,16.0032,16.153,347000.0],["2019-12-04",16.3709,16.943,16.2892,16.6433,398200.0],["2019-12-05",16.6638,16.9157,16.4254,16.6025,244700.0],["2019-12-06",16.6025,17.1405,16.6025,17.0792,272200.0],["2019-12-09",17.0451,17.2365,16.6365,16.9634,323000.0],["2019-12-10",16.943,17.0724,16.8,16.9566,248300.0],["2019-12-11",16.9293,17.0247,16.5684,16.6025,364400.0],["2019-12-12",16.6229,17.1745,16.6229,16.8068,299100.0],["2019-12-13",16.8817,16.9974,16.5139,16.5412,277700.0],["2019-12-16",16.6297,17.2086,16.6297,16.943,394200.0],["2019-12-17",16.9225,17.3447,16.6842,16.7455,415700.0],["2019-12-18",16.7114,17.0179,16.582,16.9634,445400.0],["2019-12-19",16.8544,17.2474,16.8,17.2358,434600.0],["2019-12-20",17.1949,17.2971,16.9246,17.0519,819200.0],["2019-12-23",16.9498,17.2937,16.943,17.2154,271700.0],["2019-12-24",17.2358,17.421,17.1541,17.2358,76200.0],["2019-12-26",17.2426,17.5695,17.2426,17.3243,264400.0],["2019-12-27",17.2971,17.3618,16.8953,17.0587,340600.0],["2019-12-30",17.1609,17.2562,16.9566,17.0655,376100.0],["2019-12-31",16.9021,17.12,16.7319,16.7931,336900.0],["2020-01-02",16.9157,17.5763,16.8612,17.5763,394700.0],["2020-01-03",17.7942,18.1824,17.6444,17.7397,863800.0],["2020-01-06",17.91,18.2164,17.6035,18.1551,1012600.0],["2020-01-07",18.0938,18.23,17.8487,18.1415,1041300.0],["2020-01-08",18.1483,18.2709,17.5967,17.9168,894800.0],["2020-01-09",17.9032,18.1483,17.6103,17.658,897800.0],["2020-01-10",17.6989,17.6989,17.0383,17.3379,446500.0],["2020-01-13",17.3379,17.6171,17.1336,17.2835,589300.0],["2020-01-14",17.3924,17.3924,16.8953,16.9838,627700.0],["2020-01-15",16.9634,17.1132,16.7319,16.7319,236200.0],["2020-01-16",16.7931,17.0315,16.7387,16.7795,457900.0],["2020-01-17",16.8136,16.9838,16.2756,16.405,631900.0],["2020-01-21",16.4118,16.5344,16.1108,16.2347,519700.0],["2020-01-22",16.3233,16.3914,15.9487,16.1462,425200.0],["2020-01-23",16.01,16.01,15.7172,15.7376,522500.0],["2020-01-24",15.7376,15.7785,15.1792,15.2541,526100.0],["2020-01-27",14.9817,15.0839,14.8591,14.9204,1102800.0],["2020-01-28",15.0634,15.2405,14.8591,15.0294,596500.0],["2020-01-29",15.152,15.7512,15.0498,15.6763,446300.0],["2020-01-30",15.4993,15.8295,15.2745,15.5333,422900.0],["2020-01-31",15.3563,15.4448,14.8319,14.8523,377200.0],["2020-02-03",14.866,14.9953,14.7638,14.7842,503900.0],["2020-02-04",14.9613,15.5197,14.8591,15.2814,991000.0],["2020-02-05",15.4652,15.9896,15.4652,15.9623,725900.0],["2020-02-06",15.9623,16.0373,15.615,15.7921,734600.0],["2020-02-07",15.6559,15.7921,14.9375,15.0566,711200.0],["2020-02-10",14.9613,15.009,14.4982,14.7979,547300.0],["2020-02-11",15.0498,15.3563,14.5731,14.6004,548400.0],["2020-02-12",14.8183,15.329,14.328,15.2677,832500.0],["2020-02-13",15.1588,15.5333,15.1588,15.5061,550200.0],["2020-02-14",15.6627,16.2211,15.6287,16.0509,888300.0],["2020-02-18",15.901,16.0032,15.4346,15.8398,574300.0],["2020-02-19",16.0032,16.1734,15.9011,16.0917,488300.0],["2020-02-20",16.1542,16.2653,15.8071,15.814,439500.0],["2020-02-21",15.6752,15.8418,15.3698,15.7724,281400.0],["2020-02-24",15.217,15.2726,14.4187,14.7311,617500.0],["2020-02-25",14.7727,14.8838,13.5023,13.5301,1073400.0],["2020-02-26",13.6342,13.6689,13.1552,13.3635,1027000.0],["2020-02-27",12.9192,13.1691,12.3145,12.4263,871100.0],["2020-02-28",12.0237,12.4055,11.8085,12.3777,1272400.0],["2020-03-02",12.4957,12.5304,11.9543,12.3847,1022500.0],["2020-03-03",12.3916,12.7873,12.2181,12.4263,1169100.0],["2020-03-04",12.6276,12.704,12.3541,12.4992,718500.0],["2020-03-05",12.2319,12.4825,11.6141,11.8015,685300.0],["2020-03-06",11.3642,11.503,10.1493,10.184,2202200.0],["2020-03-09",5.5537,6.5672,4.8595,5.6092,4911300.0],["2020-03-10",6.3242,6.5325,5.3037,5.8452,3416000.0],["2020-03-11",5.6161,5.7619,5.4079,5.6231,1826800.0],["2020-03-12",5.2204,5.3836,4.9289,5.1788,3348800.0],["2020-03-13",5.5745,5.9841,5.2066,5.9494,1697200.0],["2020-03-16",5.2066,6.1125,5.1718,5.7272,1704200.0],["2020-03-17",5.7619,5.7883,4.9219,4.9566,1569000.0],["2020-03-18",4.6304,4.6304,3.6099,3.7557,3549100.0],["2020-03-19",3.8112,5.1371,3.6446,4.3874,1954600.0],["2020-03-20",4.5123,4.7137,3.8945,3.9848,2621600.0],["2020-03-23",3.9848,3.9917,3.4572,3.596,1917300.0],["2020-03-24",3.9223,4.3527,3.8459,4.3388,2039800.0],["2020-03-25",4.6373,5.0934,4.2624,4.5748,2688800.0],["2020-03-26",4.5818,5.0399,4.1652,4.6859,2289300.0],["2020-03-27",4.6304,4.6581,4.0472,4.1028,967900.0],["2020-03-30",4.0958,4.2416,3.9952,4.2,1976000.0],["2020-03-31",4.3249,5.1441,4.3249,4.6026,1749800.0],["2020-04-01",4.3874,4.7414,4.2555,4.7206,870000.0],["2020-04-02",4.9983,6.234,4.9566,5.5537,2314800.0],["2020-04-03",5.8799,6.0257,5.0955,5.3732,1878800.0],["2020-04-06",5.5537,5.63,5.0531,5.394,1155600.0],["2020-04-07",5.6508,5.8369,5.2899,5.4912,1468900.0],["2020-04-08",5.6231,5.9737,5.5606,5.9008,1086200.0],["2020-04-09",6.2409,6.3471,5.4565,5.5884,1093800.0],["2020-04-13",6.0396,6.1368,5.3454,5.4148,1230600.0],["2020-04-14",5.7133,5.7619,5.3732,5.5953,1151900.0],["2020-04-15",5.3315,5.5467,5.158,5.1996,1041500.0],["2020-04-16",5.1857,5.2933,4.6234,4.7206,1492400.0],["2020-04-17",4.8872,5.0122,4.7553,4.9983,1225300.0],["2020-04-20",4.6998,5.0608,4.5679,4.8039,2264600.0],["2020-04-21",4.6373,4.9983,4.6373,4.9428,1423400.0],["2020-04-22",5.033,5.3801,5.033,5.3454,631600.0],["2020-04-23",5.5328,5.9494,5.4287,5.6994,1253500.0],["2020-04-24",5.9077,6.0431,5.4356,5.6578,1179500.0],["2020-04-27",5.5189,5.6682,5.2413,5.6578,928700.0],["2020-04-28",5.748,5.9077,5.5745,5.8452,1294100.0],["2020-04-29",6.0188,6.1819,5.873,6.0743,2188100.0],["2020-04-30",6.1784,6.6505,5.9535,6.4422,3236200.0],["2020-05-01",6.3589,6.4145,5.6717,5.9702,1142200.0],["2020-05-04",5.9077,6.2687,5.5537,5.9702,2108900.0],["2020-05-05",6.1923,7.2822,5.4704,5.6786,4030000.0],["2020-05-06",5.7966,6.0951,5.512,5.5259,2068400.0],["2020-05-07",5.7064,5.8938,5.5814,5.6925,1235400.0],["2020-05-08",5.8313,6.1576,5.7133,6.1368,1244800.0],["2020-05-11",6.0465,6.3208,5.9771,6.2062,689500.0],["2020-05-12",6.2965,6.4145,6.0118,6.109,1111100.0],["2020-05-13",6.095,6.1175,5.793,5.8773,1353100.0],["2020-05-14",5.7579,6.0318,5.449,5.8141,744300.0],["2020-05-15",5.7369,6.2284,5.732,6.0388,652700.0],["2020-05-18",6.3548,7.1061,6.2635,6.9025,1982500.0],["2020-05-19",7.0078,7.1834,6.6146,6.7972,1281500.0],["2020-05-20",6.9797,7.5064,6.8814,7.4432,2051800.0],["2020-05-21",7.5836,7.6187,7.064,7.373,1369800.0],["2020-05-22",7.3027,7.4291,7.1665,7.387,971800.0],["2020-05-26",7.6819,7.7704,7.3519,7.696,1154300.0],["2020-05-27",7.8294,7.9277,7.0429,7.387,1952100.0],["2020-05-28",7.5064,7.703,7.0921,7.4783,1333200.0],["2020-05-29",7.373,7.5274,7.2395,7.3659,1221500.0],["2020-06-01",7.4783,7.8996,7.3449,7.4081,1098500.0],["2020-06-02",7.5626,8.019,7.5626,7.8364,1780700.0],["2020-06-03",8.0822,8.356,7.8856,7.9628,1225300.0],["2020-06-04",7.9698,8.2367,7.8715,8.1173,707500.0],["2020-06-05",8.6931,9.4093,8.6369,9.0582,1424900.0],["2020-06-08",10.0904,10.0974,9.1881,9.62,2251000.0],["2020-06-09",9.2899,9.5462,9.1354,9.3391,1234700.0],["2020-06-10",9.3391,9.3391,8.5955,8.7914,1361000.0],["2020-06-11",7.8153,8.4192,7.7339,7.8575,1475600.0],["2020-06-12",8.7141,8.8827,7.8575,8.1313,1038200.0],["2020-06-15",7.6187,8.3841,7.4432,8.2718,973400.0],["2020-06-16",8.8124,8.8686,8.0372,8.3771,1006900.0],["2020-06-17",8.2928,8.2928,7.9207,7.9207,1091600.0],["2020-06-18",7.8294,8.1629,7.7873,8.026,597800.0],["2020-06-19",8.2858,8.3139,7.7662,7.8575,1423400.0],["2020-06-22",7.8575,8.0667,7.6538,7.9979,541600.0],["2020-06-23",8.1243,8.2367,7.8785,8.1103,578600.0],["2020-06-24",8.012,8.0681,7.2887,7.3027,775100.0],["2020-06-25",7.2115,7.696,7.0661,7.4432,1079700.0],["2020-06-26",7.3449,7.354,7.0359,7.1904,620100.0],["2020-06-29",7.2325,7.4642,7.0921,7.3379,588000.0],["2020-06-30",7.373,7.4221,7.064,7.2747,1097500.0],["2020-07-01",7.3238,7.4642,6.9797,7.1342,647400.0],["2020-07-02",7.2957,7.387,7.057,7.2747,485600.0],["2020-07-06",7.4291,7.4432,7.078,7.2606,737400.0],["2020-07-07",7.1693,7.1911,6.9587,7.057,833900.0],["2020-07-08",7.0359,7.1132,6.6638,7.0078,863400.0],["2020-07-09",6.9236,6.9236,6.4707,6.6146,734300.0],["2020-07-10",6.5795,6.9376,6.5374,6.8955,384200.0],["2020-07-13",6.8323,6.9924,6.6743,6.7269,1021500.0],["2020-07-14",6.7199,7.1553,6.6708,7.0429,492800.0],["2020-07-15",7.1939,7.3238,7.0289,7.1974,726600.0],["2020-07-16",7.2466,7.4994,7.0921,7.2536,423000.0],["2020-07-17",7.2466,7.387,7.064,7.078,257600.0],["2020-07-20",7.1553,7.3168,7.057,7.1834,317500.0],["2020-07-21",7.2817,7.6609,7.2817,7.6609,631600.0],["2020-07-22",7.5415,7.6749,7.394,7.5415,286700.0],["2020-07-23",7.5134,7.6187,7.236,7.3449,316800.0],["2020-07-24",7.3659,7.5689,7.3098,7.387,266900.0],["2020-07-27",7.387,7.4011,7.071,7.2536,213000.0],["2020-07-28",7.2255,7.3063,7.064,7.1693,343500.0],["2020-07-29",7.1904,7.4572,7.1061,7.4362,298400.0],["2020-07-30",7.2747,7.4572,7.0429,7.3449,454600.0],["2020-07-31",7.2255,7.4362,7.1792,7.2606,409400.0],["2020-08-03",7.2606,7.9768,7.1693,7.4081,652900.0],["2020-08-04",7.1693,7.4713,6.7761,7.3238,982100.0],["2020-08-05",7.5134,7.8083,7.4291,7.6257,490700.0],["2020-08-06",7.5415,7.5766,7.2087,7.2255,292800.0],["2020-08-07",7.1974,7.373,7.0921,7.2676,277800.0],["2020-08-10",7.3519,7.7135,7.3519,7.6819,517000.0],["2020-08-11",7.7241,8.0611,7.6047,7.6889,587500.0],["2020-08-12",7.7523,8.0762,7.7312,7.9565,482900.0],["2020-08-13",7.9002,7.9917,7.5904,7.6185,414500.0],["2020-08-14",7.527,7.703,7.4636,7.703,227800.0],["2020-08-17",7.7382,7.7382,7.3087,7.4636,529500.0],["2020-08-18",7.4918,7.4988,7.2348,7.2806,448000.0],["2020-08-19",7.3228,7.4214,7.2418,7.2806,481000.0],["2020-08-20",7.182,7.2383,7.1468,7.1679,425200.0],["2020-08-21",7.1397,7.189,7.0341,7.0904,516000.0],["2020-08-24",7.1468,7.2454,7.0904,7.2383,444300.0],["2020-08-25",7.2946,7.3622,7.2313,7.3298,319900.0],["2020-08-26",7.3017,7.3017,7.0834,7.1538,382800.0],["2020-08-27",7.1609,7.2454,7.0412,7.1961,348400.0],["2020-08-28",7.2172,7.2946,7.1538,7.2594,264300.0],["2020-08-31",7.2876,7.2876,7.1538,7.1679,276600.0],["2020-09-01",7.1749,7.2524,7.0834,7.1397,626500.0],["2020-09-02",7.1327,7.1925,6.8264,6.851,593700.0],["2020-09-03",6.8651,6.9003,6.7363,6.7806,447200.0],["2020-09-04",6.8651,6.8863,6.4427,6.675,320200.0],["2020-09-08",6.5553,6.5553,6.0906,6.1751,917200.0],["2020-09-09",6.2737,6.2737,6.0976,6.2033,524400.0],["2020-09-10",6.2173,6.2666,5.7033,5.7245,987900.0],["2020-09-11",5.7526,5.8301,5.5266,5.5907,859700.0],["2020-09-14",5.5836,5.8019,5.3794,5.6752,574000.0],["2020-09-15",5.7033,5.7456,5.5555,5.5977,928500.0],["2020-09-16",5.6259,5.9005,5.5977,5.823,571300.0],["2020-09-17",5.6963,5.816,5.5766,5.7597,373400.0],["2020-09-18",5.7456,5.7456,5.5273,5.6259,950100.0],["2020-09-21",5.5977,5.5977,5.3583,5.4639,505000.0],["2020-09-22",5.471,5.6048,5.4217,5.5273,469200.0],["2020-09-23",5.5132,5.5963,5.214,5.2809,603000.0],["2020-09-24",5.2245,5.4499,5.14,5.3513,287000.0],["2020-09-25",5.309,5.3689,5.1717,5.295,206000.0],["2020-09-28",5.4076,5.5203,5.3548,5.4499,222200.0],["2020-09-29",5.4076,5.4499,5.1823,5.4076,312800.0],["2020-09-30",5.4217,5.4921,5.2316,5.295,295300.0],["2020-10-01",5.2879,5.295,5.0584,5.1682,535700.0],["2020-10-02",5.0133,5.3513,4.9654,5.2527,418000.0],["2020-10-05",5.3372,5.4865,5.2457,5.4499,210400.0],["2020-10-06",5.5555,5.5977,5.302,5.3302,323300.0],["2020-10-07",5.3724,5.4083,5.2597,5.3302,154100.0],["2020-10-08",5.4006,5.6963,5.295,5.647,272800.0],["2020-10-09",5.7174,5.7245,5.4569,5.5203,233500.0],["2020-10-12",5.5625,5.5787,5.3231,5.4639,422500.0],["2020-10-13",5.4428,5.5555,5.2316,5.295,280700.0],["2020-10-14",5.3794,5.8195,5.3794,5.5977,1056400.0],["2020-10-15",5.4991,5.7737,5.4759,5.6752,363900.0],["2020-10-16",5.6329,5.6505,5.4147,5.4287,371400.0],["2020-10-19",5.5344,5.5414,5.3231,5.3583,693900.0],["2020-10-20",5.3724,5.5414,5.3583,5.5132,245500.0],["2020-10-21",5.471,5.471,5.2105,5.3513,1023800.0],["2020-10-22",5.3794,5.4569,5.1753,5.4217,746100.0],["2020-10-23",5.4569,5.4991,5.2668,5.3724,793900.0],["2020-10-26",5.2809,5.3344,4.9922,5.1612,906500.0],["2020-10-27",5.1753,5.24,5.0696,5.1612,731700.0],["2020-10-28",4.9851,5.0837,4.7141,4.7809,1274500.0],["2020-10-29",4.7317,4.9711,4.5908,4.9288,1538100.0],["2020-10-30",4.9006,4.9781,4.7528,4.9359,1145100.0],["2020-11-02",5.0626,5.3302,5.0056,5.0837,716700.0],["2020-11-03",5.3302,5.4442,5.1753,5.2668,490500.0],["2020-11-04",5.2597,5.3654,5.0696,5.1893,370800.0],["2020-11-05",5.2175,5.3654,5.2034,5.3513,398000.0],["2020-11-06",5.3724,5.4921,5.2738,5.295,554400.0],["2020-11-09",5.7667,6.1997,5.5977,5.8935,1977100.0],["2020-11-10",6.4137,6.7486,6.1001,6.6346,1486300.0],["2020-11-11",6.6987,6.7842,6.5277,6.5419,731600.0],["2020-11-12",6.3495,6.6061,6.1928,6.2284,535300.0],["2020-11-13",6.2854,6.6061,6.2854,6.5704,454400.0],["2020-11-16",6.884,6.8911,6.6203,6.7842,694000.0],["2020-11-17",6.6916,7.0907,6.5918,7.0265,1103700.0],["2020-11-18",7.0978,7.4434,6.9838,7.0479,726000.0],["2020-11-19",7.0194,7.1762,6.9125,7.1619,564600.0],["2020-11-20",7.1477,7.3686,7.1406,7.1976,559700.0],["2020-11-23",7.3686,7.7962,7.3686,7.7677,1159000.0],["2020-11-24",8.0313,8.2622,8.0028,8.0955,1205500.0],["2020-11-25",7.9886,8.2451,7.7392,8.1739,837600.0],["2020-11-27",8.0955,8.3378,8.0955,8.1667,375100.0],["2020-11-30",8.1596,8.409,7.9672,7.9815,1169400.0],["2020-12-01",8.1382,8.3378,8.0171,8.1525,631200.0],["2020-12-02",8.1454,8.5836,8.1169,8.2095,883100.0],["2020-12-03",8.2808,8.6406,8.2309,8.5159,747400.0],["2020-12-04",8.8865,9.2072,8.8509,9.1716,959000.0],["2020-12-07",9.086,9.2499,8.9221,9.029,489800.0],["2020-12-08",8.9934,9.3533,8.9827,9.0361,635000.0],["2020-12-09",9.1644,9.2998,8.8722,9.0148,611700.0],["2020-12-10",9.0433,9.6205,8.9649,9.2571,967200.0],["2020-12-11",9.2286,9.3069,9.086,9.1858,666500.0],["2020-12-14",9.3497,9.4281,8.7012,8.8794,522100.0],["2020-12-15",8.9934,9.3497,8.8509,9.1003,478500.0],["2020-12-16",9.1288,9.2428,8.9435,8.972,647700.0],["2020-12-17",9.0362,9.0789,8.801,8.9435,440400.0],["2020-12-18",8.9364,9.086,8.8366,8.9435,745000.0],["2020-12-21",8.5622,8.5715,8.3378,8.4518,877800.0],["2020-12-22",8.4732,8.501,7.9743,8.0028,567600.0],["2020-12-23",8.0456,8.6228,8.0456,8.4803,533500.0],["2020-12-24",8.4874,8.5159,8.2166,8.409,207400.0],["2020-12-28",8.4162,8.5159,8.352,8.3663,468500.0],["2020-12-29",8.3805,8.4482,8.0385,8.238,304600.0],["2020-12-30",8.1952,8.4447,8.124,8.1739,528500.0],["2020-12-31",8.1952,8.4803,8.0598,8.2808,537200.0],["2021-01-04",8.352,8.8865,8.0884,8.6798,1532200.0],["2021-01-05",8.7368,9.4281,8.7297,9.0789,1314200.0],["2021-01-06",9.2392,9.4851,9.0647,9.3069,465200.0],["2021-01-07",9.4495,9.9412,9.3198,9.8628,708800.0],["2021-01-08",10.0338,10.0338,9.6561,9.7702,508500.0],["2021-01-11",9.5421,9.7915,9.3568,9.6704,370700.0],["2021-01-12",9.8272,10.5683,9.7987,10.5683,728800.0],["2021-01-13",10.5826,10.6823,10.1407,10.212,1051100.0],["2021-01-14",10.4472,10.5113,10.0552,10.4258,771300.0],["2021-01-15",10.289,10.3403,10.0125,10.269,690700.0],["2021-01-19",10.3118,10.6111,10.0908,10.4899,515700.0],["2021-01-20",10.4899,10.7963,10.4899,10.7393,623400.0],["2021-01-21",10.7251,10.7629,10.0908,10.2191,668800.0],["2021-01-22",9.8842,10.4115,9.7559,10.4044,876600.0],["2021-01-25",10.2833,10.4187,9.9982,10.383,433300.0],["2021-01-26",10.4685,10.8035,10.212,10.2547,822900.0],["2021-01-27",9.9205,10.3403,9.5777,9.5991,647200.0],["2021-01-28",9.6063,10.0338,9.6027,9.9198,546300.0],["2021-01-29",9.8984,10.1122,9.7131,9.7915,669500.0],["2021-02-01",9.706,10.2975,9.649,10.0908,555100.0],["2021-02-02",10.1835,10.4258,10.0866,10.1122,503400.0],["2021-02-03",10.1906,10.8462,10.1642,10.7536,603100.0],["2021-02-04",11.0337,11.0337,10.3403,10.7322,424200.0],["2021-02-05",10.8676,10.9032,10.497,10.5826,342200.0],["2021-02-08",10.7607,11.1455,10.6039,11.0743,559200.0],["2021-02-09",11.0386,11.2738,10.7963,11.1598,521100.0],["2021-02-10",11.256,11.7228,11.1527,11.68,731900.0],["2021-02-11",11.68,11.8938,11.4662,11.7441,499800.0],["2021-02-12",11.7299,12.1432,11.6123,12.1432,624500.0],["2021-02-16",12.4639,13.0055,11.851,12.1717,830100.0],["2021-02-17",12.1931,12.3,11.6658,11.8938,505200.0],["2021-02-18",11.8225,11.8867,11.3237,11.3522,471100.0],["2021-02-19",11.2881,11.5147,11.2667,11.3736,408900.0],["2021-02-22",11.4021,12.2359,11.3736,11.7869,924000.0],["2021-02-23",11.3379,12.072,10.5612,11.9579,899700.0],["2021-02-24",12.0506,12.4425,11.9009,12.0078,408100.0],["2021-02-25",12.0933,12.1788,11.509,11.5446,553400.0],["2021-02-26",11.4805,11.4805,10.6895,11.174,567100.0],["2021-03-01",11.5375,11.566,11.0743,11.3237,659600.0],["2021-03-02",11.1954,11.4021,10.889,10.9674,423500.0],["2021-03-03",11.0752,11.4492,11.0184,11.2047,468700.0],["2021-03-04",11.255,11.7369,11.0321,11.255,784300.0],["2021-03-05",11.7369,11.7872,11.0968,11.7441,694300.0],["2021-03-08",11.9239,11.99,11.2838,11.6146,621100.0],["2021-03-09",11.6434,11.6563,11.104,11.1616,416300.0],["2021-03-10",11.1616,11.7872,10.917,11.7225,620700.0],["2021-03-11",11.8232,12.3482,11.7657,12.0102,742900.0],["2021-03-12",12.0533,12.2907,11.9311,12.1396,336100.0],["2021-03-15",12.0821,13.2975,11.9814,12.9163,1498300.0],["2021-03-16",12.7293,12.7653,12.1037,12.3985,618800.0],["2021-03-17",12.4201,12.7581,12.1756,12.6718,421100.0],["2021-03-18",12.5999,12.5999,11.5787,11.6578,587400.0],["2021-03-19",11.7872,12.2259,11.5787,12.0102,1887600.0],["2021-03-22",11.8735,12.0749,11.6146,11.6146,679200.0],["2021-03-23",11.2622,11.5859,10.8307,10.9602,728400.0],["2021-03-24",11.2335,11.5355,11.1544,11.1687,244800.0],["2021-03-25",10.9602,11.1616,10.5934,11.0824,572000.0],["2021-03-26",11.2694,11.3342,10.8667,11.2335,491900.0],["2021-03-29",11.1256,11.3773,10.6006,10.6006,640600.0],["2021-03-30",10.5431,10.6509,10.2698,10.428,724400.0],["2021-03-31",10.428,10.6366,10.2914,10.4711,540200.0],["2021-04-01",10.5503,11.1472,10.5359,11.0105,599900.0],["2021-04-05",10.9602,10.9674,10.3057,10.4783,524400.0],["2021-04-06",10.5646,10.7804,10.3777,10.4352,219300.0],["2021-04-07",10.3992,10.5646,10.241,10.5287,275000.0],["2021-04-08",10.6797,10.6797,10.241,10.4999,1454000.0],["2021-04-09",10.428,10.8595,10.428,10.8523,348500.0],["2021-04-12",10.9889,11.3413,10.9889,11.2119,478300.0],["2021-04-13",11.442,11.9167,11.2471,11.6434,612900.0],["2021-04-14",11.7369,12.4345,11.7369,12.1468,826000.0],["2021-04-15",12.1252,12.2547,11.6865,12.2475,614300.0],["2021-04-16",12.2044,12.341,11.8448,11.9383,477300.0],["2021-04-19",11.9095,12.1468,11.7225,11.9886,472700.0],["2021-04-20",11.9958,12.1181,11.6937,12.0677,585200.0],["2021-04-21",11.9383,12.7006,11.9383,12.5999,1198700.0],["2021-04-22",12.6574,12.9307,12.2331,12.5999,471600.0],["2021-04-23",12.5855,12.6718,12.2403,12.4273,532000.0],["2021-04-26",12.3151,13.0602,12.1468,12.9523,656900.0],["2021-04-27",12.9954,13.1608,12.6574,12.8588,532300.0],["2021-04-28",12.9523,13.4845,12.8948,13.2328,599700.0],["2021-04-29",13.4269,13.6715,12.9811,13.2759,380900.0],["2021-04-30",13.0889,13.3478,12.9451,12.9523,416300.0],["2021-05-03",13.1321,13.2831,13.0026,13.2112,419200.0],["2021-05-04",12.9451,13.1537,12.3985,12.9523,530200.0],["2021-05-05",13.1177,13.5097,12.9343,13.3766,392700.0],["2021-05-06",13.3694,13.3694,12.9739,13.2687,242700.0],["2021-05-07",13.0961,13.7506,13.0098,13.6139,497200.0],["2021-05-10",13.8225,14.0095,13.2076,13.3119,2291300.0],["2021-05-11",12.9451,13.2543,12.7725,13.0746,412900.0],["2021-05-12",13.0746,13.6032,13.0527,13.3079,397700.0],["2021-05-13",13.1183,13.3881,12.8047,13.1548,331700.0],["2021-05-14",13.3516,13.7527,13.1985,13.5267,316500.0],["2021-05-17",13.5631,13.884,13.5339,13.811,359000.0],["2021-05-18",13.9569,14.1756,13.4756,13.5996,340300.0],["2021-05-19",13.235,13.4319,12.8521,13.0235,424000.0],["2021-05-20",13.0964,13.2248,12.7829,13.0527,269700.0],["2021-05-21",13.3079,13.4829,12.9725,12.9798,255400.0],["2021-05-24",13.0308,13.2131,12.8704,13.1183,530100.0],["2021-05-25",13.0454,13.1402,12.71,12.8339,276100.0],["2021-05-26",12.7975,12.9798,12.7172,12.9506,211200.0],["2021-05-27",12.9943,13.1548,12.9068,13.1183,699000.0],["2021-05-28",13.2714,13.2787,13.0964,13.1475,385200.0],["2021-06-01",13.4829,13.8913,13.3881,13.6652,494400.0],["2021-06-02",13.7527,13.8256,13.4975,13.6142,287000.0],["2021-06-03",13.5996,13.7673,13.4902,13.6142,270700.0],["2021-06-04",13.76,13.8475,13.4756,13.6215,318100.0],["2021-06-07",13.6215,13.811,13.5113,13.6142,495500.0],["2021-06-08",13.5704,14.3142,13.4392,14.2631,2416800.0],["2021-06-09",14.4673,14.5111,13.9933,14.0371,520500.0],["2021-06-10",14.1975,14.4199,13.7483,14.059,250800.0],["2021-06-11",14.0808,14.2048,13.8985,13.9496,209400.0],["2021-06-14",14.0298,14.1246,13.5813,13.6506,395200.0],["2021-06-15",13.5704,13.9583,13.4902,13.9423,420700.0],["2021-06-16",13.8621,14.0881,13.5923,13.8548,298800.0],["2021-06-17",13.7965,13.9933,12.8704,13.3662,421800.0],["2021-06-18",13.3079,13.5485,13.1402,13.4027,1121000.0],["2021-06-21",13.6871,14.5475,13.4829,14.2486,1111600.0],["2021-06-22",14.2631,14.3127,13.9642,14.1027,295900.0],["2021-06-23",14.2704,14.6496,14.2048,14.2194,422500.0],["2021-06-24",14.2194,14.3725,14.059,14.2194,412600.0],["2021-06-25",14.2486,14.3791,14.0808,14.0808,358100.0],["2021-06-28",13.9277,13.9314,13.4545,13.5996,326300.0],["2021-06-29",13.6944,13.8548,13.5121,13.636,387600.0],["2021-06-30",13.7746,13.8985,13.5923,13.7308,207000.0],["2021-07-01",14.1246,14.1756,13.8118,13.9861,400100.0],["2021-07-02",13.9788,13.9788,13.7162,13.7308,187800.0],["2021-07-06",13.7017,13.7017,13.2641,13.2933,258900.0],["2021-07-07",13.2714,13.3925,12.987,13.0527,298000.0],["2021-07-08",12.761,13.1766,12.5422,12.7172,359100.0],["2021-07-09",12.8923,13.4246,12.8412,13.3371,278900.0],["2021-07-12",13.1548,13.4392,13.06,13.3006,242600.0],["2021-07-13",13.2496,13.3954,13.1183,13.2641,278000.0],["2021-07-14",13.3808,13.5631,12.8266,12.8412,396400.0],["2021-07-15",12.637,12.6735,12.1995,12.462,455800.0],["2021-07-16",12.6152,12.6516,12.1157,12.2433,496500.0],["2021-07-19",11.7912,12.1047,11.6526,11.8495,651800.0],["2021-07-20",11.8495,12.2287,11.813,12.1631,383200.0],["2021-07-21",12.4912,12.7245,12.3235,12.6079,451600.0],["2021-07-22",12.6954,12.9943,12.5422,12.8777,326800.0],["2021-07-23",12.9506,13.0089,12.6006,12.7537,214100.0],["2021-07-26",12.6808,13.1766,12.6808,12.9068,319400.0],["2021-07-27",12.8193,12.9068,12.586,12.5933,216000.0],["2021-07-28",12.6224,12.9141,12.5131,12.7902,219100.0],["2021-07-29",12.9579,13.1693,12.7975,13.1183,318400.0],["2021-07-30",13.1256,13.2277,12.9433,13.1329,335000.0],["2021-08-02",13.1329,13.461,12.8995,13.1183,493200.0],["2021-08-03",13.0891,13.4027,12.8047,13.1037,588100.0],["2021-08-04",12.8777,13.1839,12.7318,12.7975,487300.0],["2021-08-05",12.8704,13.4173,12.7902,13.1693,354300.0],["2021-08-06",13.2423,13.3298,12.9506,13.0746,452800.0],["2021-08-09",12.8558,13.1766,12.6516,13.0527,500700.0],["2021-08-10",13.1256,13.7819,13.1037,13.6871,1175200.0],["2021-08-11",13.6871,14.0359,13.5757,13.8355,505700.0],["2021-08-12",13.8355,13.8504,13.3531,13.7019,339900.0],["2021-08-13",13.6648,13.6945,13.3456,13.3753,223600.0],["2021-08-16",13.2788,13.2788,12.9077,12.9522,218900.0],["2021-08-17",12.93,13.1972,12.8112,12.9745,193900.0],["2021-08-18",12.9894,13.1972,12.7815,12.8112,409400.0],["2021-08-19",12.7147,12.7711,12.236,12.4846,691900.0],["2021-08-20",12.4772,12.9597,12.4624,12.7444,203900.0],["2021-08-23",13.0191,13.2714,13.0191,13.1601,299300.0],["2021-08-24",13.3382,13.4496,13.2492,13.3011,256600.0],["2021-08-25",13.264,13.4718,13.2269,13.4124,239400.0],["2021-08-26",13.2937,13.5015,13.212,13.3753,297000.0],["2021-08-27",13.4792,13.739,13.3679,13.5386,273200.0],["2021-08-30",13.5535,13.8355,13.4273,13.7316,182700.0],["2021-08-31",13.65,13.8355,13.5594,13.7465,260400.0],["2021-09-01",13.5089,13.7687,13.5089,13.6574,107300.0],["2021-09-02",13.8355,14.3625,13.8355,14.2512,468700.0],["2021-09-03",14.3477,14.3477,13.9098,14.0805,187100.0],["2021-09-07",13.9914,14.2957,13.8133,13.9543,201700.0],["2021-09-08",14.0805,14.0805,13.6425,13.7019,217400.0],["2021-09-09",13.6648,14.2363,13.6648,14.073,250400.0],["2021-09-10",14.1992,14.3996,13.8726,14.0062,143100.0],["2021-09-13",14.1102,14.5852,14.1027,14.3699,269400.0],["2021-09-14",14.5184,14.5184,14.1176,14.1473,271000.0],["2021-09-15",14.3328,14.845,14.3328,14.7485,245100.0],["2021-09-16",14.6223,14.986,14.5481,14.845,315700.0],["2021-09-17",15.2013,15.3571,14.7411,15.2681,1229500.0],["2021-09-20",14.5555,15.5427,14.4961,14.8598,647600.0],["2021-09-21",14.9934,15.2102,14.6327,14.8895,265000.0],["2021-09-22",15.0751,15.4165,14.9637,15.1048,315400.0],["2021-09-23",15.1864,15.6392,15.0083,15.5204,283800.0],["2021-09-24",15.4314,15.7134,15.4091,15.5501,208300.0],["2021-09-27",15.8544,16.6858,15.7431,16.1439,641800.0],["2021-09-28",16.2849,16.3362,15.5056,15.6466,399800.0],["2021-09-29",15.6466,16.708,15.4388,16.4037,1007900.0],["2021-09-30",16.426,16.567,16.0326,16.2181,282800.0],["2021-10-01",16.3814,16.5447,15.899,16.3963,877800.0],["2021-10-04",16.6487,17.4132,16.4928,17.0495,471800.0],["2021-10-05",17.3538,17.3627,16.5151,17.1385,487300.0],["2021-10-06",16.8565,16.9381,16.2627,16.76,247200.0],["2021-10-07",16.6635,16.9159,16.4854,16.8491,394000.0],["2021-10-08",17.0643,17.146,16.786,17.1385,409000.0],["2021-10-11",17.5542,17.6655,17.1571,17.1905,452100.0],["2021-10-12",17.1564,17.621,17.1564,17.2721,274700.0],["2021-10-13",17.2425,17.3167,16.9233,17.1237,614000.0],["2021-10-14",17.4577,17.4777,17.0049,17.2647,608900.0],["2021-10-15",17.4577,17.9773,17.3093,17.814,2289700.0],["2021-10-18",18.148,18.7938,17.8808,18.4597,891700.0],["2021-10-19",18.482,18.5562,18.1183,18.2445,375700.0],["2021-10-20",18.096,18.4152,17.8956,18.0886,248800.0],["2021-10-21",18.0812,18.0812,17.3835,17.6136,378100.0],["2021-10-22",17.6655,17.9031,17.4429,17.7917,335100.0],["2021-10-25",17.955,18.2185,17.5319,17.7843,371000.0],["2021-10-26",17.7991,17.9921,17.6062,17.673,232400.0],["2021-10-27",17.5097,17.5097,16.5225,16.5744,626100.0],["2021-10-28",16.567,16.7266,16.3963,16.6412,528500.0],["2021-10-29",16.6635,16.9381,16.259,16.3666,415500.0],["2021-11-01",16.4705,16.7971,16.1959,16.6561,561300.0],["2021-11-02",16.9604,17.0495,16.3443,16.7377,403900.0],["2021-11-03",16.4631,16.7489,16.184,16.2404,366500.0],["2021-11-04",16.567,16.8491,16.3146,16.5967,486900.0],["2021-11-05",16.6709,17.0717,16.567,17.0569,226200.0],["2021-11-08",17.2276,17.4948,16.76,16.9827,824400.0],["2021-11-09",16.877,17.2695,16.5902,17.2317,528200.0],["2021-11-10",17.0883,17.2695,16.726,17.0581,1002600.0],["2021-11-11",17.1185,17.3601,17.0129,17.028,233300.0],["2021-11-12",16.9072,17.0129,16.7034,17.0129,345200.0],["2021-11-15",17.0129,17.2091,16.8015,17.0883,520900.0],["2021-11-16",17.3676,18.2356,17.3601,18.1375,671100.0],["2021-11-17",17.896,18.1677,17.2242,17.3676,658900.0],["2021-11-18",17.4733,17.8431,17.2544,17.7752,403900.0],["2021-11-19",17.111,17.6423,16.6883,16.7638,366000.0],["2021-11-22",16.7713,17.1865,16.7336,16.7562,487900.0],["2021-11-23",16.9827,17.3797,16.7789,17.3299,389800.0],["2021-11-24",17.1638,17.6771,17.1638,17.511,150900.0],["2021-11-26",16.3109,16.4921,15.6618,16.2203,443500.0],["2021-11-29",16.9374,16.9751,16.2279,16.5222,477400.0],["2021-11-30",16.1901,16.4317,15.8807,16.2732,537000.0],["2021-12-01",16.6204,17.2921,15.5561,15.5939,560400.0],["2021-12-02",15.5939,16.2173,15.4052,16.1147,186700.0],["2021-12-03",16.2505,16.4241,15.7946,15.9863,200200.0],["2021-12-06",16.16,16.5524,16.0014,16.4996,281800.0],["2021-12-07",16.6355,17.0506,16.6355,16.7789,519500.0],["2021-12-08",16.8317,17.1714,16.7789,16.8091,245800.0],["2021-12-09",16.5751,16.8091,16.1826,16.4241,915800.0],["2021-12-10",16.6657,16.6853,16.092,16.3185,363500.0],["2021-12-13",16.2958,16.3034,15.8505,15.8731,457000.0],["2021-12-14",15.6618,16.0618,15.4278,15.5033,326700.0],["2021-12-15",15.5712,15.692,15.0429,15.541,404800.0],["2021-12-16",15.9486,16.243,15.5712,15.609,294900.0],["2021-12-17",15.3221,15.7448,15.1787,15.4505,748800.0],["2021-12-20",15.0202,15.4429,14.4843,15.4127,437500.0],["2021-12-21",15.609,16.0581,15.5335,15.9486,269500.0],["2021-12-22",15.9411,16.126,15.6241,15.9637,484500.0],["2021-12-23",15.9486,16.1418,15.7826,15.9335,269100.0],["2021-12-27",15.9637,16.7789,15.6165,16.7562,490500.0],["2021-12-28",16.7411,16.9751,16.4392,16.5751,381600.0],["2021-12-29",16.6053,16.7336,16.3034,16.3713,285900.0],["2021-12-30",16.3713,16.6053,16.2203,16.3034,225800.0],["2021-12-31",16.1524,16.4,16.0618,16.0845,209300.0],["2022-01-03",16.1826,16.96,16.1826,16.9374,352900.0],["2022-01-04",17.0204,18.7187,17.0204,18.1073,2660700.0],["2022-01-05",18.4168,19.0583,18.3413,18.4998,1401500.0],["2022-01-06",18.6998,19.5338,18.6809,19.1187,1273700.0],["2022-01-07",19.2546,19.3112,18.8847,19.0659,629400.0],["2022-01-10",19.0885,19.1013,18.7338,19.0206,592800.0],["2022-01-11",19.2244,19.7376,19.0659,19.6471,1137200.0],["2022-01-12",19.9263,20.1746,19.6923,19.8508,866300.0],["2022-01-13",19.7678,20.1037,19.6471,19.8358,719600.0],["2022-01-14",20.0999,20.1679,19.8282,20.0018,837400.0],["2022-01-18",20.2282,20.5905,20.1528,20.3943,1247600.0],["2022-01-19",20.5226,20.5679,20.0403,20.2433,709800.0],["2022-01-20",19.9263,20.5151,19.7376,19.8131,1002200.0],["2022-01-21",19.3791,19.6622,18.8319,18.9149,1108100.0],["2022-01-24",18.2281,19.595,18.1148,19.3678,1446800.0],["2022-01-25",19.1791,20.2962,18.9828,19.9943,1061400.0],["2022-01-26",20.4547,20.6811,20.0101,20.3792,1061800.0],["2022-01-27",20.6207,21.1264,20.349,20.5679,655700.0],["2022-01-28",20.5754,20.8925,19.9112,20.1377,672600.0],["2022-01-31",20.0018,20.6585,19.8131,20.4094,527400.0],["2022-02-01",20.2131,20.9,19.7754,20.8774,517200.0],["2022-02-02",20.8698,20.9453,20.4169,20.6962,483500.0],["2022-02-03",20.6207,20.6207,19.7376,20.3264,503000.0],["2022-02-04",20.5,21.0434,20.1679,20.3867,679400.0],["2022-02-07",20.2131,20.666,20.0395,20.5754,453300.0],["2022-02-08",20.4245,20.5377,19.7527,20.0245,474200.0],["2022-02-09",20.1679,20.5226,19.9867,20.2282,429400.0],["2022-02-10",20.0743,20.8404,20.0743,20.3943,463400.0],["2022-02-11",20.6207,21.4208,20.6132,21.2397,572700.0],["2022-02-14",21.2397,21.2849,20.7038,20.8245,284500.0],["2022-02-15",20.115,20.5453,19.8584,20.4924,526600.0],["2022-02-16",20.7264,21.1793,20.4094,20.5377,459600.0],["2022-02-17",20.4698,20.8623,19.949,20.0697,495900.0],["2022-02-18",19.8131,20.1981,19.4282,19.7829,447900.0],["2022-02-22",20.3264,20.4094,19.1489,19.4735,531700.0],["2022-02-23",19.9414,20.8774,19.8433,20.7943,711000.0],["2022-02-24",21.2774,22.0322,20.4018,21.5491,1588100.0],["2022-02-25",21.6246,21.919,21.1423,21.5038,757700.0],["2022-02-28",21.5038,22.4511,21.5038,22.1982,814500.0],["2022-03-01",22.4549,22.87,21.9491,22.319,606300.0],["2022-03-02",22.8247,22.87,21.7756,22.3115,812800.0],["2022-03-03",22.0047,22.7793,21.8206,22.5799,792000.0],["2022-03-04",22.6106,23.2004,22.4802,23.0401,1065500.0],["2022-03-07",23.4542,23.669,21.6135,22.1657,1052300.0],["2022-03-08",22.6719,23.1244,21.8666,22.2808,1146100.0],["2022-03-09",21.5291,22.5799,21.1533,22.02,536700.0],["2022-03-10",22.3728,22.9327,22.2002,22.7716,433300.0],["2022-03-11",22.5952,22.9174,21.9433,22.0123,465500.0],["2022-03-14",21.8589,21.928,20.9079,21.6672,519700.0],["2022-03-15",21.0459,21.5905,20.6088,21.3297,556700.0],["2022-03-16",21.4371,21.8436,21.1449,21.4678,245500.0],["2022-03-17",21.8283,22.8713,21.8283,22.7793,368300.0],["2022-03-18",22.7793,22.879,22.4648,22.6719,416400.0],["2022-03-21",23.0332,23.1475,22.5876,22.925,709400.0],["2022-03-22",23.0017,23.0708,22.4802,22.7256,406300.0],["2022-03-23",23.1628,23.3085,22.879,22.9557,421700.0],["2022-03-24",22.8867,23.1551,22.7064,23.0324,393300.0],["2022-03-25",23.2088,24.2289,22.9864,24.1675,660700.0],["2022-03-28",23.692,23.7687,22.764,23.6383,422900.0],["2022-03-29",22.8407,23.4466,22.5492,23.3469,421500.0],["2022-03-30",23.6076,23.8914,22.9174,22.9557,416700.0],["2022-03-31",22.6182,23.4542,22.5492,22.6796,502000.0],["2022-04-01",22.81,23.3852,22.764,22.9941,338500.0],["2022-04-04",23.2855,23.669,22.9327,23.4006,433100.0],["2022-04-05",23.6843,23.9221,23.4773,23.6307,555400.0],["2022-04-06",23.8531,24.1599,23.5309,23.9451,686200.0],["2022-04-07",24.2749,24.459,23.2855,23.9068,416500.0],["2022-04-08",24.0141,24.4206,23.9106,23.9988,372500.0],["2022-04-11",23.2932,23.9758,23.0708,23.3775,414800.0],["2022-04-12",23.738,24.2749,23.1475,23.1781,318300.0],["2022-04-13",23.5003,24.0832,23.4006,24.0525,285500.0],["2022-04-14",23.9374,24.4743,23.8147,24.1445,199600.0],["2022-04-18",24.3018,24.7121,24.1215,24.3516,268100.0],["2022-04-19",24.6737,24.6737,23.8684,23.9681,226800.0],["2022-04-20",24.2212,24.6737,24.1522,24.528,321900.0],["2022-04-21",24.6201,24.8118,23.2778,23.4082,262400.0],["2022-04-22",23.0938,23.7994,22.6949,23.1244,513700.0],["2022-04-25",22.4342,22.6144,21.0459,22.2501,730500.0],["2022-04-26",22.3651,22.5492,21.4908,21.5521,322300.0],["2022-04-27",21.6902,22.2501,21.4908,21.974,310100.0],["2022-04-28",22.3345,22.4725,21.5675,22.2194,474700.0],["2022-04-29",22.3575,22.5362,21.8359,22.0353,502000.0],["2022-05-02",21.7669,22.0047,21.253,21.6058,813100.0],["2022-05-03",22.5837,23.9374,22.112,23.7764,958300.0],["2022-05-04",24.3363,24.3363,23.1858,24.0755,513400.0],["2022-05-05",24.1905,24.3746,23.0631,23.2472,442800.0],["2022-05-06",23.2318,23.9643,23.1475,23.4082,611800.0],["2022-05-09",22.8483,23.2625,21.253,21.4218,981500.0],["2022-05-10",22.0277,22.8023,21.5215,21.7899,642000.0],["2022-05-11",21.9941,22.7639,21.6956,21.837,503000.0],["2022-05-12",21.6799,22.3398,21.4207,21.8527,690500.0],["2022-05-13",22.3476,22.9839,22.3005,22.3083,447400.0],["2022-05-16",22.489,23.2902,22.4811,22.7482,554900.0],["2022-05-17",22.9603,23.6673,22.9603,23.4866,358000.0],["2022-05-18",23.7065,23.7065,22.866,23.1724,634900.0],["2022-05-19",22.8818,23.5573,22.8189,22.8189,557600.0],["2022-05-20",23.1881,23.4238,22.599,22.921,357000.0],["2022-05-23",22.9682,23.518,22.9682,23.408,448600.0],["2022-05-24",23.2509,23.4827,22.9289,23.3059,222900.0],["2022-05-25",23.4709,24.2642,23.4709,24.1621,437600.0],["2022-05-26",24.3899,25.1951,24.3899,24.8691,401000.0],["2022-05-27",24.8691,25.6467,24.7198,25.631,395800.0],["2022-05-31",26.283,26.4786,25.6467,26.3615,1132000.0],["2022-06-01",26.66,27.0763,26.0285,26.5658,583100.0],["2022-06-02",26.3773,26.8014,26.2594,26.6679,555000.0],["2022-06-03",26.6757,27.3827,26.6365,27.2963,573200.0],["2022-06-06",27.4927,27.6262,27.1863,27.3591,401300.0],["2022-06-07",27.2884,27.9561,27.1785,27.799,554100.0],["2022-06-08",27.8854,28.1603,27.4927,27.6026,428600.0],["2022-06-09",27.4298,27.5791,26.9428,27.1392,246600.0],["2022-06-10",26.8486,27.4338,26.2516,26.9507,319600.0],["2022-06-13",26.1966,26.4597,25.3097,25.9766,782900.0],["2022-06-14",26.4479,27.0842,25.7096,26.0002,662200.0],["2022-06-15",26.0473,26.4715,25.3168,25.6703,324100.0],["2022-06-16",25.0497,25.576,24.5156,24.8377,709300.0],["2022-06-17",24.822,24.822,22.5597,22.5833,1687700.0],["2022-06-21",23.1645,23.4709,22.7404,23.0074,864100.0],["2022-06-22",22.002,22.3869,20.7373,20.7923,1263100.0],["2022-06-23",20.9337,21.1796,19.4648,19.5434,1317800.0],["2022-06-24",19.8733,20.5252,19.4491,19.8419,1095600.0],["2022-06-27",20.1168,21.0947,19.9911,20.9101,796700.0],["2022-06-28",21.6407,22.0648,21.2165,21.8135,970500.0],["2022-06-29",21.9077,22.324,20.5959,20.7216,824100.0],["2022-06-30",20.4388,21.1497,20.2346,20.9573,833200.0],["2022-07-01",21.1615,21.5857,20.4388,21.4443,568800.0],["2022-07-05",21.0908,21.0908,19.1781,19.7947,714400.0],["2022-07-06",19.4962,19.889,18.4672,18.7814,1210300.0],["2022-07-07",19.3077,20.4545,19.3077,20.266,604600.0],["2022-07-08",20.4231,20.4781,19.9204,20.2267,309700.0],["2022-07-11",19.8104,20.3681,19.5748,20.156,313200.0],["2022-07-12",19.6062,19.8733,19.3313,19.4962,353400.0],["2022-07-13",19.2841,20.4388,19.2826,20.266,430300.0],["2022-07-14",19.5198,19.8693,19.0642,19.5669,512000.0],["2022-07-15",19.9911,20.0382,19.6612,19.9597,282700.0],["2022-07-18",20.4153,20.9023,20.3014,20.376,481700.0],["2022-07-19",20.376,21.2401,20.0696,21.1929,369800.0],["2022-07-20",21.1615,21.7271,20.8159,21.6485,356700.0],["2022-07-21",21.1458,21.2479,20.7373,21.2243,416000.0],["2022-07-22",21.2322,21.7153,20.8512,21.0829,400800.0],["2022-07-25",21.3422,22.5361,21.2243,22.2769,595700.0],["2022-07-26",22.6932,23.0467,22.2455,22.6147,459600.0],["2022-07-27",22.7796,23.4316,22.4733,23.2509,391200.0],["2022-07-28",23.5102,23.738,23.0467,23.3059,391700.0],["2022-07-29",23.6044,24.3263,23.573,24.1464,714600.0],["2022-08-01",23.7458,23.7694,23.1881,23.2902,809300.0],["2022-08-02",23.3531,24.5942,23.0074,24.0914,1168100.0],["2022-08-03",24.1386,24.1621,22.9053,23.1174,655700.0],["2022-08-04",22.8975,23.0781,22.0177,22.1434,802100.0],["2022-08-05",22.0413,23.0467,21.8135,22.7011,589100.0],["2022-08-08",22.6068,23.2588,22.6068,23.0074,567700.0],["2022-08-09",23.2352,23.6751,23.1802,23.2824,551900.0],["2022-08-10",23.4002,23.8322,23.1488,23.6987,723200.0],["2022-08-11",24.1857,24.7041,23.9657,24.6334,690800.0],["2022-08-12",24.6256,24.9869,24.1543,24.9162,902500.0],["2022-08-15",23.9489,24.4487,23.6265,24.0779,780300.0],["2022-08-16",24.2633,24.5817,23.5862,23.691,551500.0],["2022-08-17",23.562,23.9433,23.2637,23.7071,370200.0],["2022-08-18",24.1101,24.9243,23.9973,24.8759,455600.0],["2022-08-19",24.6341,24.7389,24.1101,24.1182,347800.0],["2022-08-22",23.9973,25.6578,23.5942,25.5288,1668600.0],["2022-08-23",26.1334,27.2539,25.8271,26.0044,1484400.0],["2022-08-24",26.4639,26.5848,25.8755,26.1656,614000.0],["2022-08-25",26.3269,26.5042,25.8432,26.0689,407700.0],["2022-08-26",25.8755,26.1971,25.2386,25.416,480500.0],["2022-08-29",25.2064,26.2301,25.15,25.7142,574000.0],["2022-08-30",25.287,25.287,24.2149,24.7872,628700.0],["2022-08-31",24.3842,25.2306,23.8602,24.6018,519300.0],["2022-09-01",24.3278,24.3358,23.7192,23.9247,470400.0],["2022-09-02",24.497,24.8275,24.223,24.6502,291600.0],["2022-09-06",25.0694,25.1016,24.1907,24.3519,305500.0],["2022-09-07",23.7313,24.2069,23.4653,23.8844,394900.0],["2022-09-08",23.9408,24.5454,23.8199,24.5132,290200.0],["2022-09-09",24.8517,25.2467,24.8195,25.1097,532000.0],["2022-09-12",25.5047,25.8835,25.3112,25.3434,396300.0],["2022-09-13",25.0855,25.6578,24.9485,25.0371,274200.0],["2022-09-14",25.4563,26.4558,25.4563,26.4317,537700.0],["2022-09-15",25.8432,26.0609,25.528,25.7707,486300.0],["2022-09-16",25.4805,25.5288,24.9001,25.4079,613700.0],["2022-09-19",24.5212,24.8759,24.3842,24.7389,497900.0],["2022-09-20",24.8195,25.0452,24.4084,24.9807,255300.0],["2022-09-21",25.2386,25.5369,24.4003,24.4245,290800.0],["2022-09-22",24.9162,24.971,23.8602,23.8683,480100.0],["2022-09-23",22.9897,23.038,21.5709,21.6596,771900.0],["2022-09-26",21.4984,21.9022,20.6359,20.8052,991700.0],["2022-09-27",21.184,21.3614,20.2973,21.1357,860300.0],["2022-09-28",21.5065,23.1186,21.3146,23.0541,462100.0],["2022-09-29",22.6592,23.009,22.1594,22.8849,309000.0],["2022-09-30",22.5624,23.2315,22.4093,23.1025,301600.0],["2022-10-03",24.1424,24.6018,24.0779,24.3519,410600.0],["2022-10-04",24.8034,25.3402,24.5857,25.021,539900.0],["2022-10-05",24.8114,25.6578,24.5051,25.3918,273800.0],["2022-10-06",25.2709,25.7545,24.8678,25.6336,250800.0],["2022-10-07",25.7868,26.2132,25.3112,25.5611,349900.0],["2022-10-10",26.6171,26.8831,25.3515,26.0689,1073100.0],["2022-10-11",25.7707,26.3107,25.2822,25.7545,606400.0],["2022-10-12",25.6578,26.2463,25.2709,25.9964,294300.0],["2022-10-13",25.6014,26.875,25.3515,26.2382,599700.0],["2022-10-14",26.0528,26.1616,25.1588,25.2386,346900.0],["2022-10-17",25.6175,25.9641,25.3926,25.6417,237500.0],["2022-10-18",25.9641,26.4115,25.5691,26.1092,293600.0],["2022-10-19",26.2543,26.7138,26.0367,26.5284,731900.0],["2022-10-20",26.7218,27.0427,25.9722,26.3994,377500.0],["2022-10-21",26.5606,26.8589,26.1253,26.6332,333900.0],["2022-10-24",27.0362,27.0362,26.401,26.5929,353600.0],["2022-10-25",26.5606,26.6896,26.2382,26.609,335100.0],["2022-10-26",26.6493,27.3909,26.6171,27.1652,390900.0],["2022-10-27",27.407,27.6085,26.3672,26.4075,481800.0],["2022-10-28",26.6977,27.012,25.9964,26.6815,286400.0],["2022-10-31",26.6009,27.1491,26.5526,26.8831,347400.0],["2022-11-01",27.27,27.3425,26.8831,27.0685,299000.0],["2022-11-02",27.0765,27.6327,26.7299,27.2136,676000.0],["2022-11-03",26.8025,27.8423,26.6574,27.4876,839100.0],["2022-11-04",27.8504,28.1325,27.3184,27.6892,876200.0],["2022-11-07",28.0519,28.8983,27.9632,28.5517,899200.0],["2022-11-08",28.6726,29.0998,27.1733,27.6166,1133100.0],["2022-11-09",27.407,27.407,25.7973,26.0367,977700.0],["2022-11-10",26.3833,26.6009,25.6981,26.5687,1036600.0],["2022-11-11",26.9556,27.6892,26.7702,26.8669,664300.0],["2022-11-14",26.9395,27.5521,26.7863,26.8025,746100.0],["2022-11-15",26.8669,27.3345,26.6815,26.9234,822500.0],["2022-11-16",26.8497,27.1606,26.6043,26.7843,461600.0],["2022-11-17",26.2444,26.7598,25.868,26.7352,463000.0],["2022-11-18",26.3671,26.6289,25.868,26.4489,341600.0],["2022-11-21",26.138,26.138,25.0908,25.6553,600900.0],["2022-11-22",26.0235,26.7311,25.9171,26.588,497600.0],["2022-11-23",26.3262,26.8743,26.0726,26.6943,310400.0],["2022-11-25",26.8661,27.2424,26.6027,26.817,275400.0],["2022-11-28",26.1789,26.7516,26.1789,26.3834,695500.0],["2022-11-29",26.7025,27.0706,26.4571,26.5961,396700.0],["2022-11-30",26.9725,27.0682,26.3507,27.0215,423700.0],["2022-12-01",27.1034,27.496,26.7679,26.8743,333200.0],["2022-12-02",26.6779,27.2915,26.6779,27.1933,269600.0],["2022-12-05",27.6187,27.9051,26.318,26.4652,400300.0],["2022-12-06",26.2607,26.997,25.3281,25.5408,390800.0],["2022-12-07",25.4754,25.9907,25.2136,25.6062,365600.0],["2022-12-08",25.958,26.1871,24.8536,25.009,412000.0],["2022-12-09",25.1318,25.3199,24.2564,24.2728,317700.0],["2022-12-12",24.3791,25.3281,24.3063,25.2708,493700.0],["2022-12-13",25.7944,26.138,25.6881,26.1053,347500.0],["2022-12-14",26.2689,26.5798,25.5653,25.5735,367200.0],["2022-12-15",25.3036,25.6308,25.009,25.5572,242000.0],["2022-12-16",25.0745,25.2913,24.6409,24.8127,594000.0],["2022-12-19",24.9845,25.3412,24.4241,24.7309,291500.0],["2022-12-20",24.5264,25.5326,24.5264,25.4999,625600.0],["2022-12-21",25.9989,26.0807,25.5081,25.9417,271800.0],["2022-12-22",26.0398,26.0807,24.51,24.8781,316900.0],["2022-12-23",25.2954,26.4243,25.2054,26.3589,239500.0],["2022-12-27",26.588,26.6534,26.3098,26.3998,280100.0],["2022-12-28",26.4162,26.4644,25.3199,25.459,290900.0],["2022-12-29",25.3608,26.3016,25.189,26.0971,187700.0],["2022-12-30",26.0235,26.0889,25.6799,26.0071,225200.0],["2023-01-03",25.7208,25.7617,23.4956,23.741,802100.0],["2023-01-04",23.4301,24.0273,23.1274,23.4874,548400.0],["2023-01-05",23.3974,24.0028,23.3074,23.8637,302700.0],["2023-01-06",24.1746,25.0009,24.0028,24.8454,309100.0],["2023-01-09",25.3935,25.9171,25.1645,25.8108,368400.0],["2023-01-10",25.7535,25.9908,25.1563,25.9417,255300.0],["2023-01-11",26.1789,26.3753,25.8271,26.1216,401300.0],["2023-01-12",26.3507,27.6351,26.3016,27.2752,541500.0],["2023-01-13",27.2261,27.267,26.682,27.2015,261500.0],["2023-01-17",27.2097,27.406,26.4816,26.6943,322800.0],["2023-01-18",26.9561,26.9888,25.5735,25.5981,323800.0],["2023-01-19",25.5163,26.5471,25.4508,26.4571,218400.0],["2023-01-20",26.5225,26.6616,26.048,26.3998,288000.0],["2023-01-23",26.588,26.9152,26.3262,26.7434,603500.0],["2023-01-24",26.7107,27.0543,26.4734,26.9152,318000.0],["2023-01-25",26.7925,27.0215,26.3507,26.9725,192600.0],["2023-01-26",27.2752,27.3079,25.7699,26.9561,819100.0],["2023-01-27",27.1034,27.1034,26.6616,26.6861,259200.0],["2023-01-30",26.6452,26.6452,25.8353,25.9089,386400.0],["2023-01-31",25.8189,26.1871,25.5171,25.9744,324300.0],["2023-02-01",25.8926,26.0971,25.1072,25.2381,559500.0],["2023-02-02",25.6635,25.8639,24.4691,24.7391,508700.0],["2023-02-03",24.8781,25.3117,24.6573,24.7309,353900.0],["2023-02-06",24.9681,25.0254,24.3873,24.6818,276600.0],["2023-02-07",24.6736,25.7167,24.4609,25.6308,329300.0],["2023-02-08",25.5817,25.8574,25.3445,25.4263,247500.0],["2023-02-09",25.2954,25.4426,24.5673,24.5755,335400.0],["2023-02-10",24.8945,25.8108,24.8454,25.6881,475300.0],["2023-02-13",25.6062,26.0726,25.4058,25.8189,317000.0],["2023-02-14",25.7535,26.5634,25.5408,26.5225,270400.0],["2023-02-15",26.2607,26.2934,25.4754,25.868,257100.0],["2023-02-16",25.8026,26.1544,25.639,25.8108,178700.0],["2023-02-17",25.5408,25.5408,24.4773,24.5673,379200.0],["2023-02-21",24.7391,24.825,23.9864,24.1419,333300.0],["2023-02-22",23.8146,25.3199,23.8064,23.9864,492900.0],["2023-02-23",24.2809,24.5836,23.6674,24.24,521300.0],["2023-02-24",24.0519,24.0519,23.381,23.6101,455200.0],["2023-02-27",23.7083,23.9455,23.5692,23.8719,220300.0],["2023-02-28",23.9619,24.2155,23.3156,23.4219,466100.0],["2023-03-01",23.5119,24.5345,23.4383,24.4691,460800.0],["2023-03-02",24.336,25.3091,24.2944,25.0679,530400.0],["2023-03-03",24.7519,25.3723,24.5356,25.2426,266600.0],["2023-03-06",25.1844,25.2176,24.6604,24.9515,321900.0],["2023-03-07",24.8184,24.86,24.3069,24.4857,208500.0],["2023-03-08",24.3776,24.677,24.153,24.3277,301100.0],["2023-03-09",24.3776,24.8933,24.0948,24.1697,360000.0],["2023-03-10",24.2695,24.6438,23.6341,23.7538,448400.0],["2023-03-13",23.0968,23.9285,22.6227,23.155,527300.0],["2023-03-14",23.155,24.0117,23.0178,23.1716,528400.0],["2023-03-15",22.4231,22.9803,21.4832,21.9739,863700.0],["2023-03-16",21.5248,22.5062,21.3668,22.3399,763000.0],["2023-03-17",22.29,23.1508,22.2401,22.4813,780700.0],["2023-03-20",22.4896,23.2714,22.4896,22.7973,462800.0],["2023-03-21",23.155,23.4461,23.0469,23.2714,518800.0],["2023-03-22",23.4211,23.5708,22.7973,22.7973,412800.0],["2023-03-23",22.8888,23.3712,22.2908,22.3898,373600.0],["2023-03-24",21.9739,22.4813,21.6579,22.2609,416200.0],["2023-03-27",22.4896,23.1633,22.2567,22.9387,283400.0],["2023-03-28",22.8805,23.3879,22.8805,23.1384,281600.0],["2023-03-29",23.3795,23.471,23.1383,23.4211,291200.0],["2023-03-30",23.6623,23.6623,23.1633,23.2298,291400.0],["2023-03-31",23.3879,23.4586,23.2049,23.2881,276400.0],["2023-04-03",24.2529,24.8351,24.2529,24.7103,513800.0],["2023-04-04",24.8933,24.8933,24.0033,24.4192,329000.0],["2023-04-05",24.5772,24.8933,24.4941,24.7852,322400.0],["2023-04-06",24.7186,24.9265,24.6188,24.885,406700.0],["2023-04-10",24.9515,25.4006,24.9182,25.0596,329000.0],["2023-04-11",25.3424,25.4672,25.122,25.3341,352000.0],["2023-04-12",25.3674,25.5919,25.31,25.4339,280600.0],["2023-04-13",25.3674,25.6085,25.231,25.4505,897800.0],["2023-04-14",25.5586,25.6626,25.2925,25.6501,252700.0],["2023-04-17",25.7084,25.7333,25.2842,25.4089,457300.0],["2023-04-18",25.2842,25.4497,24.5939,24.7352,2151700.0],["2023-04-19",24.4441,24.519,24.0699,24.5024,433800.0],["2023-04-20",24.3277,24.3776,23.7621,24.0117,268300.0],["2023-04-21",24.0117,24.1364,23.7621,23.8786,216800.0],["2023-04-24",23.8786,24.6271,23.773,24.6188,274800.0],["2023-04-25",24.4857,24.5273,23.9459,24.178,377100.0],["2023-04-26",24.1031,24.2695,23.4336,23.5625,181900.0],["2023-04-27",23.496,23.7996,23.2964,23.6457,185700.0],["2023-04-28",23.654,24.6604,23.5592,24.4857,353500.0],["2023-05-01",24.3277,24.6022,24.0366,24.2029,256400.0],["2023-05-02",23.5376,23.654,22.0405,23.3546,738800.0],["2023-05-03",22.6061,23.0718,22.4231,22.814,646200.0],["2023-05-04",22.8805,23.155,22.1569,22.2983,634500.0],["2023-05-05",22.9221,23.2298,22.631,22.9055,257900.0],["2023-05-08",23.338,23.5209,22.4314,22.4563,425400.0],["2023-05-09",22.2651,22.7641,22.2151,22.5395,259400.0],["2023-05-10",22.5395,22.5816,22.1438,22.5395,257500.0],["2023-05-11",22.2532,22.3459,21.8996,22.0007,229400.0],["2023-05-12",22.0596,22.3122,21.8323,22.0764,257200.0],["2023-05-15",22.3122,22.6869,22.1859,22.6658,252600.0],["2023-05-16",22.5732,22.8089,22.1943,22.2448,263800.0],["2023-05-17",22.3122,22.6313,22.2869,22.5311,178700.0],["2023-05-18",22.4806,22.8174,22.3374,22.8174,286000.0],["2023-05-19",22.9773,23.2384,22.6658,22.8763,242200.0],["2023-05-22",22.8174,23.1289,22.8047,22.9352,226500.0],["2023-05-23",23.2131,23.4488,23.0026,23.0615,165300.0],["2023-05-24",23.1036,23.331,22.9184,23.1121,165900.0],["2023-05-25",22.7668,22.851,22.2701,22.4048,248800.0],["2023-05-26",22.6153,22.6153,22.0512,22.2111,192600.0],["2023-05-30",21.8238,21.9922,21.6386,21.9501,245500.0],["2023-05-31",21.7396,21.9754,21.6807,21.706,467700.0],["2023-06-01",21.7396,22.1143,21.7396,21.8659,379200.0],["2023-06-02",22.2027,22.51,22.068,22.3122,248600.0],["2023-06-05",22.649,22.7668,22.1101,22.1185,253600.0],["2023-06-06",21.8154,22.3122,21.8154,22.1017,335000.0],["2023-06-07",22.1943,22.4722,22.0596,22.1606,523600.0],["2023-06-08",22.0849,22.3038,21.4029,21.8996,537000.0],["2023-06-09",21.7986,21.9333,21.647,21.8575,423900.0],["2023-06-12",21.4702,21.7135,21.1924,21.2092,394000.0],["2023-06-13",21.2934,21.7312,20.9987,21.024,457900.0],["2023-06-14",21.0829,21.3271,20.8556,21.226,451300.0],["2023-06-15",21.2597,21.5199,20.8051,20.965,625800.0],["2023-06-16",21.0745,21.1326,20.8387,20.9314,739600.0],["2023-06-20",20.9229,21.0534,20.6114,20.9903,552100.0],["2023-06-21",20.9398,21.4113,20.9398,21.3776,490400.0],["2023-06-22",21.2008,21.3271,20.9726,21.2429,298800.0],["2023-06-23",21.0492,21.226,20.9356,21.0492,463400.0],["2023-06-26",21.1334,21.8744,21.1334,21.7312,357300.0],["2023-06-27",21.6555,21.9501,21.6386,21.807,387400.0],["2023-06-28",21.7312,22.1438,21.6723,22.1438,257100.0],["2023-06-29",22.2785,22.6574,22.2364,22.5311,258600.0],["2023-06-30",22.6321,22.8089,22.4722,22.59,287000.0],["2023-07-03",22.1438,22.3206,21.9165,22.0596,412400.0],["2023-07-05",22.1017,22.127,21.7312,21.7312,316000.0],["2023-07-06",21.5292,21.706,20.9735,21.1418,366000.0],["2023-07-07",21.0324,21.6891,21.0324,21.4534,301600.0],["2023-07-10",21.4197,21.5039,21.2429,21.2766,471200.0],["2023-07-11",21.2934,21.7649,21.2934,21.7481,1126700.0],["2023-07-12",21.8575,22.1438,21.8575,21.908,507800.0],["2023-07-13",21.908,22.5143,21.908,22.2532,386800.0],["2023-07-14",22.2111,22.2448,21.4197,21.4197,349300.0],["2023-07-17",21.3944,21.5544,21.2681,21.4534,262000.0],["2023-07-18",21.4955,22.0596,21.4955,21.807,341900.0],["2023-07-19",21.8323,22.1185,21.4618,21.6302,358700.0],["2023-07-20",21.6218,21.8786,21.5586,21.7228,254500.0],["2023-07-21",21.8996,22.1943,21.6807,22.0049,477000.0],["2023-07-24",22.0091,22.5143,21.9375,22.4216,483200.0],["2023-07-25",22.5227,22.8005,22.3543,22.6574,446600.0],["2023-07-26",22.5816,22.6406,22.1943,22.2532,340200.0],["2023-07-27",22.388,22.489,21.8491,21.8828,413900.0],["2023-07-28",21.9333,22.4806,21.706,22.4216,343700.0],["2023-07-31",22.6153,22.9647,22.5732,22.8342,428000.0],["2023-08-01",22.851,24.2487,22.8342,24.1814,630100.0],["2023-08-02",24.0635,24.4803,23.6762,23.7351,481800.0],["2023-08-03",23.8614,24.5645,23.7957,24.2656,354900.0],["2023-08-04",24.4003,24.6781,24.1477,24.2487,317600.0],["2023-08-07",24.4339,24.7118,24.3161,24.5771,535200.0],["2023-08-08",24.3918,24.7371,24.0045,24.6529,263600.0],["2023-08-09",24.8489,25.224,24.687,24.8574,380600.0],["2023-08-10",24.8574,24.9597,24.2437,24.3034,284800.0],["2023-08-11",24.2437,24.7978,24.2437,24.363,233100.0],["2023-08-14",24.3971,24.5079,24.2352,24.2778,200500.0],["2023-08-15",24.1158,24.2352,23.6981,23.9539,283500.0],["2023-08-16",23.9368,24.2352,23.7066,23.8004,209700.0],["2023-08-17",24.005,24.3272,23.843,23.8601,282000.0],["2023-08-18",23.6384,24.1499,23.6384,23.9879,356900.0],["2023-08-21",24.0732,24.1755,23.647,23.6555,281700.0],["2023-08-22",23.5532,23.7663,23.2719,23.3998,305600.0],["2023-08-23",23.2889,23.3912,23.127,23.3145,201200.0],["2023-08-24",23.1781,23.2975,23.0162,23.0162,256500.0],["2023-08-25",23.0417,23.2378,22.7689,23.1611,204400.0],["2023-08-28",23.2293,23.8516,23.1866,23.7493,282300.0],["2023-08-29",23.8686,23.9112,23.6725,23.8857,157200.0],["2023-08-30",23.9709,24.1584,23.8345,24.0476,300300.0],["2023-08-31",24.1073,24.1414,23.6384,23.7152,374900.0],["2023-09-01",24.0135,24.363,23.8601,24.167,281500.0],["2023-09-05",24.167,24.6367,24.167,24.3034,386700.0],["2023-09-06",24.5761,24.9981,24.525,24.5932,477800.0],["2023-09-07",24.6614,24.8634,24.2778,24.4142,269300.0],["2023-09-08",24.4653,24.9768,24.4653,24.6017,463600.0],["2023-09-11",24.8148,24.8779,24.1925,24.346,279700.0],["2023-09-12",24.5847,24.7211,24.3716,24.4056,257800.0],["2023-09-13",24.3886,24.5335,24.1925,24.4312,254800.0],["2023-09-14",24.6784,24.8404,24.3034,24.3204,199800.0],["2023-09-15",24.2096,24.4312,23.9794,24.3119,475700.0],["2023-09-18",24.542,24.542,23.9198,24.1755,270400.0],["2023-09-19",24.2863,24.3801,23.7493,23.7663,497600.0],["2023-09-20",23.7322,24.4227,23.7322,24.167,525700.0],["2023-09-21",24.1755,24.2693,23.843,23.8686,308400.0],["2023-09-22",23.8686,24.0561,23.4765,23.5532,273600.0],["2023-09-25",23.5617,23.9027,23.4424,23.8771,257000.0],["2023-09-26",23.7152,23.9308,23.468,23.5276,155700.0],["2023-09-27",23.6896,24.3119,23.6734,24.1073,299500.0],["2023-09-28",24.1584,24.4142,24.1414,24.2096,301100.0],["2023-09-29",24.2266,24.2266,23.5361,23.7663,409900.0],["2023-10-02",23.8089,23.8089,23.2378,23.5106,361400.0],["2023-10-03",23.4765,23.6299,23.1696,23.4253,199200.0],["2023-10-04",23.4083,23.4594,22.7834,23.2037,519200.0],["2023-10-05",22.948,23.2617,22.9053,23.0332,205800.0],["2023-10-06",23.0417,23.5106,22.9139,23.3742,142800.0],["2023-10-09",23.7663,24.1925,23.7493,23.9879,300800.0],["2023-10-10",24.1414,24.2011,23.843,23.8686,254700.0],["2023-10-11",23.7152,23.9965,23.4168,23.9879,518900.0],["2023-10-12",24.1073,24.3801,23.9581,24.3034,364200.0],["2023-10-13",24.6017,25.1217,24.4781,24.9001,539600.0],["2023-10-16",25.1047,25.3902,24.8233,25.0279,269100.0],["2023-10-17",24.9768,25.2837,24.9768,25.0961,199500.0],["2023-10-18",25.1729,25.3007,25.0876,25.1004,315400.0],["2023-10-19",24.9768,25.403,24.9768,25.1643,293700.0],["2023-10-20",25.2666,25.3178,24.9171,25.1473,240500.0],["2023-10-23",24.9853,25.3195,24.7211,24.7807,433500.0],["2023-10-24",24.8915,24.8915,24.6358,24.7552,226400.0],["2023-10-25",24.7125,25.207,24.7125,25.0109,406900.0],["2023-10-26",24.8233,24.9239,24.3715,24.6443,234300.0],["2023-10-27",24.7211,24.7211,24.2522,24.4056,174300.0],["2023-10-30",24.4738,24.7381,24.2778,24.4909,175100.0],["2023-10-31",24.5591,24.7381,24.184,24.2778,280300.0],["2023-11-01",24.2778,24.6529,23.9709,24.0647,313500.0],["2023-11-02",24.2266,24.6111,24.0647,24.3886,243300.0],["2023-11-03",24.3886,24.6699,23.97,24.1414,575900.0],["2023-11-06",24.1499,24.2309,23.8388,24.0135,371100.0],["2023-11-07",24.866,25.3092,23.5361,24.8745,888100.0],["2023-11-08",24.6443,25.2155,24.4653,24.7211,744800.0],["2023-11-09",24.7722,24.9938,24.5676,24.8915,661400.0],["2023-11-10",25.1388,25.8974,25.0603,25.7014,994100.0],["2023-11-13",25.7099,26.8778,25.7099,26.6646,991000.0],["2023-11-14",25.7866,26.3833,25.5121,25.8292,4555900.0],["2023-11-15",26.0551,26.2463,25.7771,25.9769,1150300.0],["2023-11-16",25.7771,25.7901,24.7997,25.3948,1413300.0],["2023-11-17",25.6729,26.5243,25.4035,26.42,1775900.0],["2023-11-20",26.4895,26.6893,26.3071,26.5243,1407100.0],["2023-11-21",26.3505,26.4287,25.8901,26.1768,548100.0],["2023-11-22",25.7597,26.559,25.6555,26.3592,686600.0],["2023-11-24",26.4895,27.0108,26.4895,26.9413,572200.0],["2023-11-27",26.6025,27.0108,26.5721,26.7588,605000.0],["2023-11-28",26.7936,26.9456,26.1941,26.5417,915700.0],["2023-11-29",26.811,26.9152,26.4982,26.5851,586500.0],["2023-11-30",26.7588,27.2193,26.4244,26.7762,1225800.0],["2023-12-01",26.7154,27.1672,26.5069,26.6372,494800.0],["2023-12-04",26.6633,26.9239,26.2384,26.6807,1027000.0],["2023-12-05",26.7589,26.9326,26.1246,26.2115,982600.0],["2023-12-06",26.0377,26.129,25.2211,25.4817,1117400.0],["2023-12-07",25.5599,25.8901,25.4904,25.6294,803300.0],["2023-12-08",25.751,26.2028,25.7163,26.1854,1071000.0],["2023-12-11",26.1854,26.3766,25.6729,25.9074,805100.0],["2023-12-12",25.7163,26.0464,25.3297,26.0117,974800.0],["2023-12-13",26.0117,26.6546,26.0117,26.1073,3772500.0],["2023-12-14",26.6285,26.9413,26.407,26.6285,2592900.0],["2023-12-15",26.6633,26.8197,26.1985,26.533,2702400.0],["2023-12-18",26.8544,27.4365,26.7067,27.2367,2463100.0],["2023-12-19",27.1759,28.0534,27.1759,27.8709,2669000.0],["2023-12-20",27.8014,28.1055,27.4799,27.4973,970300.0],["2023-12-21",27.4886,27.7293,27.1932,27.6363,604200.0],["2023-12-22",27.7493,27.844,27.2627,27.3236,519900.0],["2023-12-26",27.4886,27.645,27.3366,27.5408,824000.0],["2023-12-27",27.5234,27.7623,27.3496,27.4539,371300.0],["2023-12-28",27.3931,27.6016,27.228,27.2714,536500.0],["2023-12-29",27.2888,27.5321,27.1133,27.2627,683000.0],["2024-01-02",27.6624,27.6885,26.7936,26.8631,869800.0],["2024-01-03",26.8892,27.6276,26.5503,27.619,780400.0],["2024-01-04",27.8101,27.8796,27.2932,27.4626,1092900.0],["2024-01-05",27.7058,27.8101,26.9847,27.3062,465800.0],["2024-01-08",26.8631,27.1585,26.4635,27.1237,541700.0],["2024-01-09",27.1932,27.1932,26.7067,27.0629,335500.0],["2024-01-10",27.0629,27.2106,26.837,27.2019,428400.0],["2024-01-11",27.4539,27.5321,27.0803,27.1498,452200.0],["2024-01-12",27.4713,27.645,27.1324,27.2193,650500.0],["2024-01-16",27.1324,27.1324,26.5677,26.6633,404700.0],["2024-01-17",26.42,26.7588,26.2723,26.6633,386600.0],["2024-01-18",26.7936,26.9239,26.2463,26.5069,443400.0],["2024-01-19",26.5417,26.7241,26.3245,26.7067,650000.0],["2024-01-22",26.6807,26.9847,26.5677,26.7067,548300.0],["2024-01-23",26.5938,26.7832,26.3505,26.5243,598000.0],["2024-01-24",26.5677,26.7675,26.3853,26.672,605900.0],["2024-01-25",26.8892,27.1759,26.6633,27.1759,426400.0],["2024-01-26",27.2193,27.4452,27.0021,27.2106,627900.0],["2024-01-29",27.2454,27.3757,26.9152,27.2019,315400.0],["2024-01-30",27.1064,27.5051,26.9847,27.3931,399800.0],["2024-01-31",27.3757,27.4365,26.9674,27.1237,503100.0],["2024-02-01",27.1411,27.4278,26.672,27.1151,706800.0],["2024-02-02",27.0282,27.2627,26.7024,27.1498,639600.0],["2024-02-05",26.9847,27.1237,26.5503,27.0716,356600.0],["2024-02-06",27.1846,27.4191,27.089,27.367,601400.0],["2024-02-07",27.3844,27.5495,27.2714,27.4973,801700.0],["2024-02-08",27.5495,27.645,27.3757,27.5581,383700.0],["2024-02-09",27.5321,27.7189,27.4191,27.5495,456900.0],["2024-02-12",28.0099,28.5312,28.0099,28.4052,1047600.0],["2024-02-13",28.2879,28.7571,28.1489,28.4704,886200.0],["2024-02-14",28.6876,29.1567,28.4791,28.9048,1219400.0],["2024-02-15",28.7831,30.2253,28.6963,29.9734,1372200.0],["2024-02-16",29.9734,30.8943,29.9126,30.7553,819300.0],["2024-02-20",30.7553,31.1115,30.4338,30.5642,1244400.0],["2024-02-21",30.4165,32.3799,30.221,31.0333,2193400.0],["2024-02-22",31.0941,31.737,30.4425,31.711,1046600.0],["2024-02-23",31.459,31.4634,31.0246,31.294,650000.0],["2024-02-26",31.0941,31.3044,30.8205,31.0333,396100.0],["2024-02-27",31.1463,31.5198,31.042,31.0854,507600.0],["2024-02-28",31.0594,31.3782,30.9291,30.9812,389100.0],["2024-02-29",31.0507,31.5372,30.9986,31.3982,408000.0],["2024-03-01",31.6241,32.0324,31.5025,31.8239,517900.0],["2024-03-04",32.168,32.8385,31.8504,32.8385,1438200.0],["2024-03-05",32.8209,34.1973,32.6444,33.8267,1019900.0],["2024-03-06",31.1446,31.5416,30.8269,31.0563,7597600.0],["2024-03-07",31.0387,31.4004,30.7608,30.8799,1828700.0],["2024-03-08",30.9769,31.4004,30.7343,31.0387,1626000.0],["2024-03-11",30.9063,31.3298,30.3946,31.3034,1348200.0],["2024-03-12",31.2945,31.621,31.1357,31.3916,1226300.0],["2024-03-13",31.6739,32.1592,31.5945,31.6827,1331600.0],["2024-03-14",31.9033,32.0313,31.5416,31.8504,1327100.0],["2024-03-15",31.8327,32.2959,31.5945,31.6122,6948500.0],["2024-03-18",31.7886,32.4239,31.7886,32.3004,1241800.0],["2024-03-19",32.3356,33.1032,32.3004,32.9356,1119400.0],["2024-03-20",32.9444,33.015,32.5386,32.8827,763800.0],["2024-03-21",32.768,33.262,32.7062,33.2532,517800.0],["2024-03-22",33.3414,33.4473,32.8385,33.165,672200.0],["2024-03-25",33.3503,33.7473,33.2603,33.5267,853600.0],["2024-03-26",33.5444,33.6414,32.9091,33.0591,838100.0],["2024-03-27",33.0944,33.465,32.6974,33.4032,1089500.0],["2024-03-28",33.6149,33.9679,33.3503,33.9326,1294300.0],["2024-04-01",33.9855,34.0385,33.465,33.615,651200.0],["2024-04-02",33.6944,33.9237,33.4297,33.8532,945300.0],["2024-04-03",34.0384,34.0649,33.6502,33.7296,1019700.0],["2024-04-04",33.7473,34.2855,33.6811,33.8267,555300.0],["2024-04-05",34.1708,34.7531,33.9767,34.6208,866900.0],["2024-04-08",34.6296,35.0266,34.3914,34.859,460400.0],["2024-04-09",34.8413,35.5295,34.7443,35.4148,744900.0],["2024-04-10",35.8118,36.0059,35.1325,35.5207,644100.0],["2024-04-11",35.4854,36.0192,35.1237,35.9971,1013300.0],["2024-04-12",36.1736,36.3677,35.4325,35.6442,668800.0],["2024-04-15",35.7677,35.9265,35.0266,35.2472,772000.0],["2024-04-16",35.0795,35.1678,34.6825,34.7707,1267200.0],["2024-04-17",34.7972,35.2031,34.3296,34.3384,681200.0],["2024-04-18",34.409,34.8113,34.0561,34.3384,763700.0],["2024-04-19",34.5061,35.0178,34.1973,34.4443,488500.0],["2024-04-22",34.3296,34.8678,34.1179,34.5325,442900.0],["2024-04-23",34.5678,35.3751,34.5325,35.2736,693500.0],["2024-04-24",35.009,35.5383,34.8457,35.1854,566900.0],["2024-04-25",35.2119,35.2913,34.6296,34.8943,796100.0],["2024-04-26",34.6472,35.0619,34.409,35.0354,581600.0],["2024-04-29",35.2736,35.2913,34.7002,34.9296,558800.0],["2024-04-30",34.9031,34.9296,33.6238,33.6679,1026400.0],["2024-05-01",33.2356,33.2797,31.9298,32.7591,1637000.0],["2024-05-02",32.7503,33.1685,32.6047,32.7768,914700.0],["2024-05-03",32.9709,33.3767,32.6224,33.1915,840600.0],["2024-05-06",33.4561,33.7826,32.9709,33.0503,854600.0],["2024-05-07",32.9885,33.5708,32.9709,33.0326,622100.0],["2024-05-08",33.015,33.1473,32.6797,32.8385,857900.0],["2024-05-09",32.9885,33.4738,32.8738,33.3679,556600.0],["2024-05-10",33.465,33.5267,33.0415,33.3414,484700.0],["2024-05-13",33.4297,33.5091,32.6886,32.865,591800.0],["2024-05-14",32.9367,33.2595,32.6409,33.2146,590300.0],["2024-05-15",33.0802,33.2774,32.6409,33.2774,537700.0],["2024-05-16",33.2953,33.4881,33.0802,33.385,671200.0],["2024-05-17",33.4208,33.8332,33.2191,33.7705,293300.0],["2024-05-20",33.8601,34.2725,33.8601,34.1918,537300.0],["2024-05-21",34.138,34.6669,34.0663,34.2815,597200.0],["2024-05-22",34.2725,34.3576,33.5194,33.6539,422100.0],["2024-05-23",33.9049,34.1559,33.4836,33.5553,500400.0],["2024-05-24",33.6629,34.0932,33.6091,33.9049,488000.0],["2024-05-28",34.0753,34.8642,33.9766,34.7207,948400.0],["2024-05-29",34.5235,34.7297,34.2366,34.4607,528700.0],["2024-05-30",34.4876,34.8283,34.129,34.2456,370800.0],["2024-05-31",34.4428,34.5325,34.0797,34.4787,1052900.0],["2024-06-03",34.3263,34.3756,32.6499,32.7664,834600.0],["2024-06-04",32.4706,32.605,32.0582,32.4885,662100.0],["2024-06-05",32.3361,32.9009,32.1523,32.3899,625100.0],["2024-06-06",32.3899,32.7395,32.3002,32.6857,590800.0],["2024-06-07",32.605,33.0129,32.4078,32.6409,443500.0],["2024-06-10",32.8112,33.7794,32.6068,33.627,796300.0],["2024-06-11",33.636,34.1981,33.4119,34.0035,805600.0],["2024-06-12",34.3711,34.658,34.0573,34.2366,921600.0],["2024-06-13",34.2456,34.389,33.4782,33.5643,849900.0],["2024-06-14",33.5015,33.5374,32.2106,32.2106,644500.0],["2024-06-17",32.4526,32.6373,31.7892,32.3809,747400.0],["2024-06-18",32.4168,32.7933,32.3719,32.5333,706500.0],["2024-06-20",32.5781,33.2864,32.5781,33.0353,1001100.0],["2024-06-21",33.0533,33.2415,32.2554,32.2554,3223300.0],["2024-06-24",32.3899,33.5598,32.3899,33.4029,746900.0],["2024-06-25",33.4029,33.4208,32.874,33.2595,835200.0],["2024-06-26",33.2595,33.5822,33.0533,33.4836,1011100.0],["2024-06-27",33.6898,33.9318,33.2505,33.9229,643400.0],["2024-06-28",34.1649,34.2456,33.3581,33.6449,6466100.0],["2024-07-01",33.8063,34.918,33.7974,34.1918,1130200.0],["2024-07-02",34.2904,34.9807,34.2456,34.9538,983400.0],["2024-07-03",34.9717,35.68,34.8821,35.4648,664000.0],["2024-07-05",35.4289,35.6979,34.658,34.9538,1495500.0],["2024-07-08",34.9628,35.2765,34.7387,35.1421,505100.0],["2024-07-09",35.0255,35.3572,34.8686,34.909,694000.0],["2024-07-10",34.909,35.5724,34.7745,35.4738,804900.0],["2024-07-11",35.4648,36.1461,35.2586,35.8413,564400.0],["2024-07-12",35.8772,35.9444,35.3483,35.5276,620800.0],["2024-07-15",35.7248,36.6033,35.4021,36.5944,429100.0],["2024-07-16",36.4689,37.0516,36.2806,36.9799,533700.0],["2024-07-17",37.204,37.4998,36.8723,36.8902,833300.0],["2024-07-18",36.935,38.2618,36.7378,37.966,2236500.0],["2024-07-19",37.966,38.8087,37.8046,38.4859,1736000.0],["2024-07-22",38.468,38.6563,38.0377,38.3963,2030900.0],["2024-07-23",38.1184,38.4053,37.4191,37.957,1024400.0],["2024-07-24",38.0646,38.477,37.2918,37.455,1147700.0],["2024-07-25",37.3564,38.2618,37.0695,37.8494,1029400.0],["2024-07-26",37.6522,37.966,37.4191,37.9212,684600.0],["2024-07-29",38.2349,38.3622,36.7288,37.2667,968800.0],["2024-07-30",37.1861,37.8853,37.0157,37.6164,676200.0],["2024-07-31",38.0736,38.5039,37.8674,38.2529,790400.0],["2024-08-01",38.2618,38.2959,37.0605,37.5805,838400.0],["2024-08-02",37.0605,37.1681,35.1914,36.0834,1471700.0],["2024-08-05",34.7745,35.662,33.9587,35.2048,1243100.0],["2024-08-06",35.913,38.9969,35.8593,38.6204,2130600.0],["2024-08-07",39.23,40.512,39.1449,39.6066,1244500.0],["2024-08-08",40.1713,41.2381,39.7858,41.0051,971700.0],["2024-08-09",41.0947,41.0947,40.503,40.7182,596300.0],["2024-08-12",41.1485,42.0539,40.9782,41.9374,592700.0],["2024-08-13",41.4712,41.603,40.6465,41.4892,916000.0],["2024-08-14",41.6774,42.4663,41.4981,41.9822,1022700.0],["2024-08-15",42.3185,43.3456,42.3185,43.3365,849000.0],["2024-08-16",42.9729,43.3374,42.5639,42.5821,687900.0],["2024-08-19",42.8457,43.6664,42.6394,43.0184,734400.0],["2024-08-20",42.9457,43.0502,41.6305,42.0004,679700.0],["2024-08-21",42.264,42.6366,41.8277,42.3821,526800.0],["2024-08-22",42.473,42.5912,42.0031,42.1913,564600.0],["2024-08-23",42.6185,43.391,42.3594,43.0911,757700.0],["2024-08-26",43.5455,44.2772,43.5455,44.0273,852000.0],["2024-08-27",43.8364,43.8364,43.3547,43.5455,584800.0],["2024-08-28",43.3001,43.7001,43.1456,43.5819,572800.0],["2024-08-29",43.6455,44.2363,43.1911,43.8637,825100.0],["2024-08-30",43.4365,43.6455,42.1822,43.2638,1205000.0],["2024-09-03",42.4549,42.6457,41.8186,42.2004,986300.0],["2024-09-04",42.1367,42.8275,41.955,42.1277,900800.0],["2024-09-05",42.7094,42.7094,41.655,42.2004,1006200.0],["2024-09-06",42.064,42.3549,41.0461,41.446,1173000.0],["2024-09-09",43.2274,44.8725,42.3731,42.6003,3333500.0],["2024-09-10",42.3731,42.3912,40.3008,40.7098,2035600.0],["2024-09-11",40.9279,41.2642,40.119,41.0188,1001300.0],["2024-09-12",39.6827,40.3735,39.0374,39.4009,7378900.0],["2024-09-13",39.6009,40.0508,38.792,39.0556,1985900.0],["2024-09-16",39.3646,39.8372,38.7374,39.3737,2120600.0],["2024-09-17",39.2828,40.9461,39.2828,40.7552,1762500.0],["2024-09-18",40.428,41.6641,40.4007,40.937,1751000.0],["2024-09-19",41.7186,42.164,41.1188,41.3096,2093800.0],["2024-09-20",41.0188,41.6914,40.4007,41.5005,14601700.0],["2024-09-23",41.5187,42.7593,41.4642,42.6457,1706400.0],["2024-09-24",43.1729,43.3365,42.3458,43.2002,1006000.0],["2024-09-25",42.9093,43.491,42.3685,42.7821,1127200.0],["2024-09-26",41.8732,42.1822,39.9008,39.9917,2051900.0],["2024-09-27",40.3916,40.9097,40.0735,40.7734,3459600.0],["2024-09-30",40.7007,41.3778,40.228,41.0006,1350500.0],["2024-10-01",40.837,42.473,40.578,42.1731,1436300.0],["2024-10-02",43.0002,43.0002,42.2731,42.6821,962600.0],["2024-10-03",42.9911,44.1727,42.5367,44.0909,2105200.0],["2024-10-04",44.3817,45.7814,44.1181,45.6451,1552700.0],["2024-10-07",45.7178,47.0175,45.7178,46.6176,1193000.0],["2024-10-08",46.1177,46.3022,45.2997,45.8814,1143800.0],["2024-10-09",45.6451,46.1995,45.3088,46.1723,903100.0],["2024-10-10",46.2086,46.4722,45.7542,45.8541,690100.0],["2024-10-11",45.8996,47.5538,45.8087,47.3448,1107400.0],["2024-10-14",47.0175,47.5174,46.6813,47.2357,674800.0],["2024-10-15",46.1768,46.345,45.3815,45.7087,775600.0],["2024-10-16",45.8178,46.8267,45.7587,46.6813,631900.0],["2024-10-17",46.6994,47.2266,46.454,47.1811,470700.0],["2024-10-18",47.0993,47.263,46.5631,46.6176,673700.0],["2024-10-21",47.3175,47.3175,46.3813,46.9267,720500.0],["2024-10-22",46.9357,48.0719,46.9357,47.9355,724600.0],["2024-10-23",47.6174,48.1537,46.9721,47.0266,678200.0],["2024-10-24",47.1902,47.7992,47.0448,47.681,460200.0],["2024-10-25",48.1355,48.3991,47.2448,47.5629,622300.0],["2024-10-28",46.0087,46.9085,45.8996,46.6813,750200.0],["2024-10-29",46.6812,46.9539,46.2404,46.5176,658900.0],["2024-10-30",46.9267,47.3266,46.6267,47.163,524900.0],["2024-10-31",47.3993,47.7401,47.1357,47.1721,673000.0],["2024-11-01",47.3629,48.3809,47.0812,47.4084,851000.0],["2024-11-04",47.6174,48.3991,47.5293,48.1173,1223100.0],["2024-11-05",49.0535,49.6806,47.3629,47.8356,1489800.0],["2024-11-06",49.4443,50.9704,49.0126,50.3714,1251000.0],["2024-11-07",49.9897,50.2805,49.4352,49.7897,893200.0],["2024-11-08",49.7897,50.1805,49.0444,49.4898,824200.0],["2024-11-11",49.3171,49.7897,48.7172,48.7899,994500.0],["2024-11-12",49.0808,49.4261,47.9901,48.0173,801000.0],["2024-11-13",48.0901,48.29,47.4266,47.6992,715800.0],["2024-11-14",47.9383,48.3429,46.8716,47.2302,891500.0],["2024-11-15",46.8992,47.8188,46.6509,46.752,772400.0],["2024-11-18",47.313,48.6096,46.6325,48.4533,626000.0],["2024-11-19",48.0211,48.9775,47.874,48.9499,538600.0],["2024-11-20",49.0234,49.9706,49.005,49.6671,671900.0],["2024-11-21",50.3293,50.7982,49.9798,50.2925,709100.0],["2024-11-22",50.2189,52.0765,50.1821,52.0029,883500.0],["2024-11-25",52.0029,52.196,49.6212,49.8419,1546300.0],["2024-11-26",50.2373,51.0833,49.7545,49.897,857800.0],["2024-11-27",49.7131,50.2833,49.3637,49.6028,643600.0],["2024-11-29",49.5476,50.1637,49.5476,49.7591,379100.0],["2024-12-02",50.3752,50.5224,49.2947,49.897,807500.0],["2024-12-03",50.412,50.5316,49.6534,49.9982,413000.0],["2024-12-04",49.8051,49.9108,47.1751,47.8648,761300.0],["2024-12-05",47.736,48.6878,47.6762,48.2418,551600.0],["2024-12-06",47.828,48.0671,45.9152,46.9084,1138700.0],["2024-12-09",47.5981,47.6082,46.3934,46.752,915700.0],["2024-12-10",47.0555,47.5061,46.1267,46.3566,597500.0],["2024-12-11",46.8624,47.1659,46.4946,46.6325,1339700.0],["2024-12-12",46.5405,47.2486,46.2545,47.1015,819900.0],["2024-12-13",47.8372,48.3705,46.7153,47.0739,807100.0],["2024-12-16",46.9084,47.2486,46.5957,47.0463,799600.0],["2024-12-17",46.4118,46.6509,44.5818,46.2003,876900.0],["2024-12-18",46.4118,46.6601,44.3243,44.3795,1046700.0],["2024-12-19",45.2255,45.7589,44.076,44.122,794100.0],["2024-12-20",44.1036,44.7749,43.7634,43.8094,2933000.0],["2024-12-23",43.8094,44.1404,43.3588,44.0117,818200.0],["2024-12-24",44.2416,44.614,43.6438,44.4163,312400.0],["2024-12-26",44.499,44.7105,43.9703,44.3335,409000.0],["2024-12-27",44.1588,44.7933,43.9105,44.1864,648900.0],["2024-12-30",44.1312,44.9221,43.9381,44.7014,765300.0],["2024-12-31",44.9864,45.4278,44.8301,45.1244,703800.0],["2025-01-02",45.4922,46.1635,45.1612,45.86,544200.0],["2025-01-03",45.9888,47.0923,45.9888,46.9636,378300.0],["2025-01-06",47.4785,47.9107,46.0762,46.4486,726200.0],["2025-01-07",46.8532,46.9452,45.6761,46.044,951600.0],["2025-01-08",45.8692,46.1957,44.6002,46.1635,924300.0],["2025-01-10",46.9728,47.1751,45.2669,45.6577,1000300.0],["2025-01-13",45.998,47.2394,45.9152,46.7245,1083300.0],["2025-01-14",46.7245,47.0923,45.7451,46.3198,699900.0],["2025-01-15",46.9176,47.5245,46.4578,47.2854,1210900.0],["2025-01-16",47.1107,47.6854,46.4394,46.844,707100.0],["2025-01-17",46.8992,47.4326,46.6417,47.2394,681500.0],["2025-01-21",47.0555,47.3222,46.0807,46.1635,835600.0],["2025-01-22",45.9428,46.8072,45.5198,45.7037,958500.0],["2025-01-23",45.8876,46.3014,44.099,44.4255,1200600.0],["2025-01-24",44.7381,45.2071,43.4783,43.8277,1095700.0],["2025-01-27",43.5519,43.9703,42.4713,42.8438,770300.0],["2025-01-28",43.3312,43.4507,42.1909,42.6599,715000.0],["2025-01-29",42.4575,43.184,42.1219,43.0737,648700.0],["2025-01-30",43.2852,43.3266,42.1909,42.5219,738900.0],["2025-01-31",43.2208,44.3795,42.3564,43.1289,14415500.0],["2025-02-03",43.4691,44.168,42.9311,44.0025,9390400.0],["2025-02-04",43.6254,44.7933,42.8346,44.7841,3919400.0],["2025-02-05",44.9864,46.0256,44.4301,45.9888,2357800.0],["2025-02-06",46.1543,46.3106,44.8393,45.7129,2016500.0],["2025-02-07",45.7957,46.3796,45.3175,45.4094,1063200.0],["2025-02-10",45.7957,46.8716,45.7589,46.5313,1341000.0],["2025-02-11",46.8624,47.8464,46.5957,47.0279,1377100.0],["2025-02-12",46.5957,47.5153,46.0237,46.044,1352300.0],["2025-02-13",46.0715,46.2739,44.4623,45.9796,1886500.0],["2025-02-14",45.8876,46.513,44.8945,45.437,1164500.0],["2025-02-18",45.7497,46.6739,45.3175,46.3106,1138400.0],["2025-02-19",46.513,47.3314,46.1635,46.4118,1046100.0],["2025-02-20",46.1819,46.4348,45.483,46.1451,954100.0],["2025-02-21",46.0807,46.4826,43.7726,44.4439,2936500.0],["2025-02-24",44.1312,44.5128,43.3588,43.5059,2112900.0],["2025-02-25",42.4392,44.0346,40.7195,41.4184,2855300.0],["2025-02-26",42.1173,42.1817,40.9494,41.0506,2400400.0],["2025-02-27",41.446,42.5587,41.0598,41.8782,1252200.0],["2025-02-28",41.7679,42.8622,41.4736,42.8254,1432700.0],["2025-03-03",43.6116,44.3519,41.2713,41.7127,2861500.0],["2025-03-04",41.2345,42.2001,39.9011,41.2897,2225900.0],["2025-03-05",40.7103,40.9586,38.7332,39.5149,3048600.0],["2025-03-06",39.1834,39.5615,38.4224,38.7305,1588600.0],["2025-03-07",39.1507,39.4402,37.9369,38.6185,1702700.0],["2025-03-10",38.1236,38.5438,36.7697,37.6754,2835800.0],["2025-03-11",37.7408,39.1881,37.7315,38.4037,1245800.0],["2025-03-12",38.5625,39.4682,38.1983,39.4122,1742800.0],["2025-03-13",39.3468,39.7856,38.302,38.7119,1096500.0],["2025-03-14",39.1134,40.4999,38.9079,40.4299,810200.0],["2025-03-17",40.5139,41.2516,40.5139,40.8314,683900.0],["2025-03-18",41.2983,41.5224,40.4206,40.8874,967900.0],["2025-03-19",41.0275,42.4187,40.6727,42.204,1308000.0],["2025-03-20",42.0639,42.6055,41.6045,42.3627,1130500.0],["2025-03-21",42.1853,42.2927,41.1115,41.2983,3753900.0],["2025-03-24",41.541,42.851,41.3169,42.6055,880300.0],["2025-03-25",42.6055,43.2497,42.1013,42.1759,1055600.0],["2025-03-26",42.5868,43.1564,42.1293,42.2226,1232500.0],["2025-03-27",42.2413,42.316,41.3263,41.457,1009400.0],["2025-03-28",41.1489,41.569,40.4859,41.2609,1348800.0],["2025-03-31",41.6251,42.5214,41.4336,42.1573,2078000.0],["2025-04-01",42.0172,42.5914,41.3029,42.5494,1275500.0],["2025-04-02",42.0266,43.063,42.0266,42.8949,817300.0],["2025-04-03",39.8603,40.8221,38.5064,38.8052,1471800.0],["2025-04-04",38.0022,38.2263,34.6969,35.1451,2515100.0],["2025-04-07",33.7538,36.4336,32.4093,35.1077,3043500.0],["2025-04-08",36.3869,36.3869,33.7632,34.1647,2329300.0],["2025-04-09",33.371,37.5681,32.8761,37.0032,2572800.0],["2025-04-10",35.4905,36.0788,33.399,34.0806,1648100.0],["2025-04-11",34.1273,35.4345,33.2403,35.089,1277800.0],["2025-04-14",35.752,36.0881,34.5848,35.0517,697200.0],["2025-04-15",35.0143,36.0741,35.0143,35.5933,973500.0],["2025-04-16",35.7333,36.9285,35.724,36.4896,1214700.0],["2025-04-17",36.9378,39.4775,36.9005,38.6278,2105900.0],["2025-04-21",38.2077,38.2824,36.7511,36.9378,1554700.0],["2025-04-22",37.8342,38.5251,37.414,37.9742,548600.0],["2025-04-23",38.2824,39.2347,37.4794,37.7408,1110900.0],["2025-04-24",38.1236,38.5951,37.64,38.2824,438700.0],["2025-04-25",37.9462,38.8986,37.9462,38.8239,495900.0],["2025-04-28",38.9546,39.4588,38.5905,39.3281,624100.0],["2025-04-29",39.02,39.3281,38.3571,38.936,637300.0],["2025-04-30",38.2824,38.7072,36.9938,37.6568,1274400.0],["2025-05-01",37.4233,38.9733,37.302,38.7679,849500.0],["2025-05-02",38.9826,39.4915,38.5438,39.2908,727000.0],["2025-05-05",38.7025,39.0947,38.3757,38.6652,1401700.0],["2025-05-06",38.7772,38.9593,37.2926,37.3206,1610200.0],["2025-05-07",37.3393,37.6194,36.3029,36.7417,1879200.0],["2025-05-08",36.8818,38.5345,36.8818,38.1796,1053600.0],["2025-05-09",38.5251,38.8146,37.7875,37.8809,769200.0],["2025-05-12",39.4588,40.0471,38.8706,39.3935,1161400.0],["2025-05-13",39.6269,40.8127,39.4682,40.3179,1277900.0],["2025-05-14",39.8603,40.5233,39.6036,39.9164,915700.0],["2025-05-15",39.2918,39.4148,38.7618,38.9132,808800.0],["2025-05-16",38.9795,39.3769,38.5442,39.1404,611900.0],["2025-05-19",38.7334,39.1025,38.1467,39.0647,676100.0],["2025-05-20",39.0647,39.2729,38.6861,39.1404,855500.0],["2025-05-21",39.0931,39.1877,38.2413,38.2887,499300.0],["2025-05-22",38.0521,38.1278,37.4275,37.8628,634000.0],["2025-05-23",37.3423,37.8865,37.3329,37.5411,681600.0],["2025-05-27",38.0142,38.0615,37.295,37.9858,798100.0],["2025-05-28",38.1656,38.5158,37.7114,38.1751,1030900.0],["2025-05-29",38.3171,38.4495,37.6735,37.9196,665300.0],["2025-05-30",37.7776,37.8486,37.03,37.56,960300.0],["2025-06-02",38.3265,38.3596,37.4748,37.825,851800.0],["2025-06-03",37.4275,39.6419,36.6137,39.2066,5317000.0],["2025-06-04",39.1404,39.9447,37.9101,37.9858,2541600.0],["2025-06-05",38.3265,38.6483,37.6641,38.0331,2024900.0],["2025-06-06",38.4306,39.3012,38.4306,39.112,1446300.0],["2025-06-09",39.0079,39.8596,38.9511,39.093,1127600.0],["2025-06-10",39.4716,40.011,38.8375,38.9795,1461100.0],["2025-06-11",39.3486,40.1454,38.8281,39.6419,1592000.0],["2025-06-12",39.4337,39.4716,38.8281,39.1498,1521100.0],["2025-06-13",40.7397,40.8059,39.4243,40.2381,2677000.0],["2025-06-16",40.0394,40.4037,39.0741,39.1971,1509100.0],["2025-06-17",39.3391,40.011,39.2255,39.4905,1159700.0],["2025-06-18",39.6892,39.9542,38.601,38.6483,1251100.0],["2025-06-20",38.9416,39.0363,38.3265,38.5347,1500400.0],["2025-06-23",39.1309,39.1309,36.4812,36.6042,1894400.0],["2025-06-24",36.2351,36.7887,35.7714,36.519,1855900.0],["2025-06-25",36.4338,36.5663,36.0127,36.0269,1553900.0],["2025-06-26",36.254,36.7177,35.9796,36.4812,1268200.0],["2025-06-27",36.6799,37.3329,36.008,36.1689,3091800.0],["2025-06-30",36.2919,36.4055,35.8045,36.0837,2447900.0],["2025-07-01",36.0742,36.4906,35.4591,36.1973,1464200.0],["2025-07-02",36.6515,36.7319,35.7336,36.6799,1601300.0],["2025-07-03",36.6326,36.6704,35.8093,36.008,1274900.0],["2025-07-07",36.0648,36.0648,34.1059,34.598,3502400.0],["2025-07-08",34.6358,36.0459,34.5601,35.7998,2237500.0],["2025-07-09",35.6011,35.8377,35.0806,35.2225,1629200.0],["2025-07-10",35.2083,35.2699,34.4749,35.1279,1738800.0],["2025-07-11",35.1279,36.8124,35.1184,36.5001,2036600.0],["2025-07-14",36.6468,36.6468,35.2982,35.5348,1778000.0],["2025-07-15",35.4686,35.7336,35.0333,35.109,1216800.0],["2025-07-16",35.0333,35.2888,34.3898,34.5696,1267100.0],["2025-07-17",34.598,36.0884,34.4702,36.0175,1456000.0],["2025-07-18",36.5663,36.9449,36.2966,36.6326,1442900.0],["2025-07-21",36.784,36.9117,35.426,35.4497,1591200.0],["2025-07-22",35.4591,36.3061,35.4591,35.5632,1397500.0],["2025-07-23",35.5254,35.762,35.161,35.7052,1244900.0],["2025-07-24",35.7052,35.9891,35.3834,35.9323,1195200.0],["2025-07-25",36.0837,36.1216,35.568,35.8755,984200.0],["2025-07-28",36.1499,36.4433,35.8471,36.0458,1125800.0],["2025-07-29",36.0269,36.396,35.2131,35.7998,2082000.0],["2025-07-30",35.762,35.8424,35.3456,35.5159,1440300.0],["2025-07-31",35.232,36.1216,35.2036,35.6389,1405800.0],["2025-08-01",35.4875,35.4875,34.0869,34.6358,2257300.0],["2025-08-04",34.7588,35.5348,34.4749,35.4875,1898300.0],["2025-08-05",35.0901,36.0742,34.986,35.4307,3828100.0],["2025-08-06",35.5443,37.0821,35.497,36.2635,3879600.0],["2025-08-07",36.4812,37.0442,35.6247,35.7052,2269200.0],["2025-08-08",35.7998,36.3392,35.5822,35.7809,2542600.0],["2025-08-11",35.8944,36.15,34.9103,35.2888,1681800.0],["2025-08-12",35.4875,36.5663,35.4071,36.1216,2038700.0],["2025-08-13",36.1499,36.6619,35.9039,36.6042,1840500.0],["2025-08-14",36.6714,36.9928,36.0765,36.8728,2841300.0],["2025-08-15",36.7865,36.9304,36.1628,36.2588,2293700.0],["2025-08-18",36.1916,36.2204,35.6639,35.7311,9159000.0],["2025-08-19",35.6159,36.6426,35.5967,35.8558,2335000.0],["2025-08-20",36.1916,36.2588,35.117,35.7119,3371500.0],["2025-08-21",35.544,36.0717,35.472,35.6543,2645800.0],["2025-08-22",35.7311,37.4293,35.7311,37.4102,1824000.0],["2025-08-25",37.4197,37.9465,37.2998,37.8515,2142600.0],["2025-08-26",37.6596,37.9283,37.1895,37.391,2289700.0],["2025-08-27",37.1799,38.0482,37.1223,37.6788,2161300.0],["2025-08-28",37.6308,38.6959,37.4197,38.6767,1563500.0],["2025-08-29",38.6191,38.8877,38.2065,38.2305,1333600.0],["2025-09-02",37.8707,38.4656,37.7748,37.9475,2608000.0],["2025-09-03",37.4197,37.8803,36.5226,36.5562,1871100.0],["2025-09-04",36.4986,37.6452,36.134,37.4677,2216400.0],["2025-09-05",37.0072,37.2518,35.6063,35.7694,2812500.0],["2025-09-08",35.9805,36.3739,34.9635,35.9326,2331400.0],["2025-09-09",36.2194,36.8824,36.0957,36.633,1257000.0],["2025-09-10",36.9112,37.6788,36.4603,37.6404,1592600.0],["2025-09-11",37.3238,37.6884,37.0072,37.4102,1418000.0],["2025-09-12",37.602,38.2065,36.9688,37.0072,1194400.0],["2025-09-15",37.036,37.2586,35.9134,35.9805,1693700.0],["2025-09-16",36.2108,36.9688,36.2108,36.6426,1693400.0],["2025-09-17",36.4411,37.036,36.2204,36.3259,1016100.0],["2025-09-18",36.3835,36.5994,36.0861,36.4219,1693600.0],["2025-09-19",36.4123,36.4795,35.165,35.8846,4335400.0],["2025-09-22",35.7982,36.1436,35.5679,35.827,2225700.0],["2025-09-23",35.9038,37.3046,35.9038,36.9304,1530500.0],["2025-09-24",37.4197,38.504,36.8441,37.9954,1667500.0],["2025-09-25",37.8707,38.3562,37.5829,37.9954,2464000.0],["2025-09-26",38.053,38.7055,37.9906,38.101,2694800.0],["2025-09-29",37.7556,37.8755,36.6714,36.9208,1751800.0],["2025-09-30",36.6905,37.0072,36.23,36.6714,2305000.0],["2025-10-01",36.4699,37.2518,36.3259,37.1607,1582000.0],["2025-10-02",37.0935,37.4245,36.3403,36.5178,1255800.0],["2025-10-03",36.6809,37.4821,36.633,37.4293,1201600.0],["2025-10-06",37.8899,37.9571,37.012,37.3238,1543700.0],["2025-10-07",37.1703,37.2729,36.1504,36.7577,1396900.0],["2025-10-08",36.7385,37.0839,35.7886,36.7577,2198300.0],["2025-10-09",36.7385,37.1511,35.6831,36.2972,1943800.0],["2025-10-10",35.9613,36.3835,35.0019,35.1074,1968300.0],["2025-10-13",35.4144,35.8558,35.0306,35.6063,1191600.0],["2025-10-14",34.9539,35.3856,34.7908,35.1074,1177100.0],["2025-10-15",35.2513,35.7397,34.8387,35.3185,1412400.0],["2025-10-16",35.4816,35.7407,34.5269,34.7524,1556300.0],["2025-10-17",34.8387,35.1266,34.2055,34.8771,1416700.0],["2025-10-20",34.9347,35.7407,34.9251,35.2513,1469600.0],["2025-10-21",35.1938,35.8174,35.021,35.7119,1131700.0],["2025-10-22",35.8558,36.4411,35.424,35.9709,1792400.0],["2025-10-23",36.585,36.7913,36.0381,36.4699,1951600.0],["2025-10-24",36.5082,36.7049,35.7167,35.7502,1131800.0],["2025-10-27",36.0861,36.3547,35.5008,35.6735,1276800.0],["2025-10-28",35.5775,35.6255,34.8963,34.9251,1145700.0],["2025-10-29",34.8004,35.779,34.8004,35.6159,1689100.0],["2025-10-30",35.5679,35.9997,35.2417,35.7407,1063100.0],["2025-10-31",35.9805,36.1532,35.6447,36.0381,1224100.0],["2025-11-03",35.7886,36.3643,35.5008,36.2876,1336900.0],["2025-11-04",35.6543,35.8942,34.6468,35.2129,2724600.0],["2025-11-05",35.2417,35.7982,34.8483,35.0786,1478800.0],["2025-11-06",34.9155,35.9997,34.8579,35.3665,1847400.0],["2025-11-07",35.3665,36.3547,35.0306,36.0285,1220800.0],["2025-11-10",36.3163,36.3355,35.7407,36.182,1432100.0],["2025-11-11",36.4219,37.6836,36.3403,36.9496,1498800.0],["2025-11-12",36.94,36.94,35.8846,36.2108,1096200.0],["2025-11-13",36.2108,37.1073,36.0149,36.1913,1191300.0],["2025-11-14",35.9477,37.0293,35.6456,36.9806,1136700.0],["2025-11-17",37.0293,37.0976,35.5969,35.6749,1333000.0],["2025-11-18",35.4605,35.9574,35.1486,35.5579,1712600.0],["2025-11-19",34.8271,35.5969,34.5152,35.4702,1559700.0],["2025-11-20",35.6554,36.3667,34.9002,34.9245,1430900.0],["2025-11-21",34.8368,35.3289,34.2034,35.0707,1747100.0],["2025-11-24",35.0707,35.4653,34.6224,35.3533,1236000.0],["2025-11-25",34.8855,35.5384,34.3642,35.2461,2205700.0],["2025-11-26",35.324,35.7041,35.0804,35.1292,1360500.0],["2025-11-28",35.2363,35.8113,35.0902,35.5969,497900.0],["2025-12-01",35.7431,37.3217,35.7333,37.0586,1919900.0],["2025-12-02",37.1658,37.2535,36.6201,36.8052,1627400.0],["2025-12-03",37.2535,38.9003,37.1706,38.7736,1755700.0],["2025-12-04",38.7639,39.446,38.7639,38.9977,1626600.0],["2025-12-05",39.0367,40.5569,39.027,39.6117,2691900.0],["2025-12-08",39.1147,39.9498,38.8691,39.0075,1766800.0],["2025-12-09",38.8906,39.485,38.8126,39.3193,1534700.0],["2025-12-10",39.2316,39.9625,38.7346,39.7383,1377400.0],["2025-12-11",39.2609,39.9235,39.1342,39.6117,1291900.0],["2025-12-12",39.8163,39.8796,39.0952,39.3096,1350400.0],["2025-12-15",39.3096,39.5269,37.5409,38.4228,1911200.0],["2025-12-16",38.033,38.1889,36.7857,37.8966,2490100.0],["2025-12-17",38.0525,38.4813,37.7894,38.1402,1660100.0],["2025-12-18",38.0525,38.4179,37.0293,37.2535,1708300.0],["2025-12-19",37.4679,38.0028,36.737,36.9416,4881500.0],["2025-12-22",37.4678,38.0135,37.3704,37.4776,1763100.0],["2025-12-23",37.575,37.6384,37.156,37.3412,1188900.0],["2025-12-24",37.4289,37.6676,37.1073,37.4191,1456100.0],["2025-12-26",37.3899,37.4191,36.7565,37.1365,945800.0],["2025-12-29",37.2242,37.653,37.157,37.4094,1155000.0],["2025-12-30",37.6725,38.1792,37.576,37.9843,1179900.0],["2025-12-31",38.0623,38.1207,37.4971,37.6433,1351700.0],["2026-01-02",37.6433,38.2961,37.1853,37.7894,1904400.0],["2026-01-05",38.491,38.6664,35.0317,36.0159,4315400.0],["2026-01-06",36.1134,36.2985,35.4312,35.9282,1455800.0],["2026-01-07",35.9282,35.9282,34.8368,34.944,1760200.0],["2026-01-08",34.944,35.8892,34.5445,35.3728,3902800.0],["2026-01-09",35.4215,36.0451,35.3728,35.6066,1541500.0],["2026-01-12",35.6066,35.86,35.2656,35.6359,1263800.0],["2026-01-13",35.6359,36.7926,35.5189,36.6688,1949100.0],["2026-01-14",36.9222,37.921,36.7662,36.9611,2064200.0],["2026-01-15",36.5908,36.7175,35.9087,36.3667,1935100.0],["2026-01-16",36.5519,36.737,35.6456,35.9964,1667900.0],["2026-01-20",36.3277,36.43,35.6846,36.3277,1731800.0],["2026-01-21",36.7662,38.2669,36.7224,38.1353,3075800.0],["2026-01-22",37.9453,38.6275,37.8284,38.2766,2339400.0],["2026-01-23",38.6177,39.0172,38.4033,38.6177,1523100.0],["2026-01-26",38.9783,38.9977,37.8187,38.5397,1731600.0],["2026-01-27",38.6957,39.3973,38.6275,39.2706,1807600.0],["2026-01-28",39.5922,40.2158,39.5434,40.1671,2823900.0],["2026-01-29",41.2195,41.9016,40.6397,40.9174,4633400.0],["2026-01-30",41.3462,41.5011,40.4643,41.2585,3079000.0],["2026-02-02",40.2645,40.7615,39.368,40.0696,2923300.0],["2026-02-03",40.0307,41.2731,40.0161,40.8102,2794000.0],["2026-02-04",41.1416,41.697,40.9759,41.5021,2156300.0],["2026-02-05",41.1513,41.4777,40.3327,41.1123,2083200.0],["2026-02-06",41.4144,42.2914,41.4047,41.7944,2116500.0],["2026-02-09",41.9698,42.5837,41.5898,42.4376,2275700.0],["2026-02-10",42.4181,42.5282,41.5216,42.116,2255600.0],["2026-02-11",42.4668,43.1002,42.2135,42.7299,3462700.0],["2026-02-12",42.6032,42.8761,41.8334,42.613,2201700.0],["2026-02-13",42.6812,43.3146,42.5643,43.1197,1855000.0],["2026-02-17",43.1684,43.6069,42.2232,42.8761,1840800.0],["2026-02-18",43.2659,43.87,43.0417,43.4705,1439700.0],["2026-02-19",43.987,44.406,43.6167,43.9382,3772600.0],["2026-02-20",43.8749,44.6398,43.3048,44.4742,5903300.0],["2026-02-23",44.5716,44.8542,43.5874,43.8116,4256800.0],["2026-02-24",45.0784,45.2538,43.6167,44.328,5142400.0],["2026-02-25",44.6496,44.7763,43.2366,43.8993,2814800.0],["2026-02-26",43.4218,45.4292,43.032,45.2635,3570000.0],["2026-02-27",45.8482,46.618,44.9712,45.3512,4069600.0],["2026-03-02",46.4621,46.7739,45.3122,46.3744,3570300.0],["2026-03-03",44.7275,44.7909,43.2171,43.6362,14804700.0],["2026-03-04",43.4949,44.0357,42.956,43.5095,8933500.0],["2026-03-05",43.5391,43.8348,42.8686,43.0362,7072500.0],["2026-03-06",43.4503,43.825,42.9721,43.4799,4836300.0],["2026-03-09",43.6179,43.7264,42.6221,43.5193,4860100.0],["2026-03-10",43.1348,43.6919,42.3756,42.4644,3875900.0],["2026-03-11",42.5531,43.2926,42.4397,43.194,3841400.0],["2026-03-12",43.3813,44.1405,43.2433,43.5785,3668500.0],["2026-03-13",43.4109,43.9532,43.2827,43.6278,2663400.0],["2026-03-16",43.8841,44.6532,43.5095,44.2687,4304200.0],["2026-03-17",44.6827,45.6884,44.5003,45.5504,4426700.0],["2026-03-18",45.5208,46.8321,45.4863,46.4772,4029400.0],["2026-03-19",46.6546,47.2856,46.4081,46.6546,4083200.0],["2026-03-20",47.2659,48.3899,46.8518,47.4138,8774700.0],["2026-03-23",46.1715,47.4138,45.7969,46.6743,3458500.0],["2026-03-24",46.6743,47.683,46.6596,47.1082,2520400.0],["2026-03-25",46.6941,47.2265,46.6152,46.7927,1307400.0],["2026-03-26",46.9898,47.4927,46.9208,47.1476,1791000.0],["2026-03-27",47.3152,47.7145,46.9603,47.1772,3038200.0],["2026-03-30",47.5863,47.6997,45.8067,46.0532,2296800.0],["2026-03-31",46.1518,47.2156,45.6785,46.3293,3589900.0],["2026-04-01",45.5504,46.2208,44.3495,44.7616,3734100.0],["2026-04-02",45.5011,46.2602,45.363,45.8166,2300400.0],["2026-04-06",45.649,45.9694,45.3433,45.6588,1210500.0],["2026-04-07",45.7278,46.5856,45.7081,46.2997,1365400.0],["2026-04-08",43.9729,45.2152,43.7954,44.9785,2508600.0],["2026-04-09",44.9785,45.4616,44.0912,44.1898,1728900.0],["2026-04-10",44.1701,44.6433,43.9236,44.4856,1166800.0],["2026-04-13",45.2546,45.8264,44.594,44.9884,1464800.0],["2026-04-14",44.6926,44.7419,43.9157,44.4264,1400700.0],["2026-04-15",44.4067,46.0335,44.2588,45.8462,1831500.0],["2026-04-16",45.925,46.8025,45.925,46.5856,2037500.0],["2026-04-17",44.6039,45.1363,43.4306,44.7616,3192200.0],["2026-04-20",45.4567,45.9497,44.7616,45.7919,1673700.0],["2026-04-21",46.0828,46.6152,45.7081,46.349,1266500.0],["2026-04-22",46.3835,47.0293,46.3835,46.9898,1464200.0],["2026-04-23",46.98,47.3448,46.6398,47.0786,1472500.0],["2026-04-24",46.9307,47.2265,46.3983,46.9011,1366500.0],["2026-04-27",47.2758,47.7687,46.9603,47.1279,940600.0],["2026-04-28",47.9265,48.0448,47.0293,47.1673,1161700.0],["2026-04-29",47.6011,48.38,47.4237,48.1927,1289300.0],["2026-04-30",47.6899,48.8582,47.5814,48.6857,1355600.0],["2026-05-01",48.5969,49.2427,47.7687,49.1983,1584400.0],["2026-05-04",49.2969,50.3913,49.08,50.2336,1593800.0],["2026-05-05",50.411,50.411,48.6561,49.2674,2698800.0],["2026-05-06",47.7786,48.8631,46.6517,47.0194,2855000.0],["2026-05-07",46.8321,46.8321,45.4321,46.3194,1651100.0],["2026-05-08",46.2898,46.4969,45.649,46.1321,891100.0],["2026-05-11",46.7729,47.0391,46.1419,46.8419,1136200.0],["2026-05-12",47.1673,47.749,46.7779,47.4039,1434500.0],["2026-05-13",47.4138,47.9117,47.0096,47.68,1335900.0],["2026-05-14",47.7,48.2,47.545,47.685,1263500.0],["2026-05-15",48.11,49.005,47.81,48.98,1413200.0],["2026-05-18",49.0,49.45,48.32,49.12,1114900.0],["2026-05-19",49.12,49.44,48.68,48.74,1326800.0],["2026-05-20",48.5,49.269,47.165,47.7,2089800.0],["2026-05-21",48.39,48.48,46.81,46.95,1368100.0],["2026-05-22",47.06,47.41,46.55,46.89,1671800.0],["2026-05-26",46.5,47.06,45.51,45.59,1389800.0],["2026-05-27",45.01,45.3,44.72,44.85,1344800.0],["2026-05-28",45.16,45.5,44.68,45.0,1278800.0],["2026-05-29",44.85,45.99,44.712,45.5,3047900.0],["2026-06-01",46.34,46.65,45.53,45.61,2038400.0],["2026-06-02",45.45,46.29,45.28,46.02,1443600.0],["2026-06-03",46.16,47.075,46.06,46.88,1597300.0],["2026-06-04",46.65,46.88,46.245,46.37,1459900.0],["2026-06-05",46.23,46.47,45.43,45.46,1671800.0],["2026-06-08",45.99,46.76,45.825,46.06,1789800.0],["2026-06-09",45.96,46.223,44.79,45.12,1973000.0],["2026-06-10",45.16,45.8,44.75,44.78,2532600.0],["2026-06-11",45.295,45.31,43.63,43.7,2454900.0],["2026-06-12",43.47,45.04,43.43,44.38,1497400.0],["2026-06-15",43.2,44.04,42.77,43.69,1714900.0],["2026-06-16",42.92,43.71,42.91,43.46,1981000.0],["2026-06-17",43.39,43.98,43.16,43.36,1957500.0],["2026-06-18",43.24,43.39,42.57,43.21,4632400.0],["2026-06-22",43.13,43.85,43.09,43.56,1682000.0],["2026-06-23",43.22,44.13,43.21,43.68,1573900.0],["2026-06-24",43.09,43.69,42.88,43.32,1824600.0],["2026-06-25",42.99,43.83,42.86,43.55,2000600.0],["2026-06-26",43.27,43.94,42.47,42.57,2759200.0],["2026-06-29",42.46,42.84,42.02,42.41,2401200.0],["2026-06-30",42.41,42.81,42.295,42.4,2094900.0],["2026-07-01",42.45,42.82,41.13,41.22,1941800.0],["2026-07-02",41.475,41.505,40.355,40.75,2071500.0],["2026-07-06",40.3,41.075,40.17,40.48,1990239.646366],["2026-07-07",40.66,41.67,40.66,41.62,2131946.788036],["2026-07-08",42.57,43.04,41.63,42.99,2594641.32834],["2026-07-09",42.66,42.825,41.62,41.67,1642860.475094],["2026-07-10",41.88,42.055,41.51,42.03,947929.444023],["2026-07-13",42.66,43.575,42.61,43.21,1254960.41153],["2026-07-14",43.69,43.8102,42.61,43,1059189.667924],["2026-07-15",43.34,43.48,42.72,43.32,1544982.450305],["2026-07-16",43.32,44.21,43.32,44.06,1836115.350383],["2026-07-17",44.46,44.745,43.87,44.38,1502093.237934],["2026-07-20",44.2,44.98,43.919,44.36,1388959.68848],["2026-07-21",44.5,44.87,44.2,44.86,1028365.310115],["2026-07-22",45.11,45.5425,44.98,45.27,1017537.77366],["2026-07-23",45.99,46,45.035,45.14,1237165.710443],["2026-07-24",45.14,45.58,44.84,45.13,1398772.465878],["2026-07-27",44.33,44.65,42.975,43.04,1409838.042665],["2026-07-28",43.04,43.24,42.035,42.04,1805917.796758],["2026-07-29",43.05,43.45,42.935,43.18,1470856.207052],["2026-07-30",43.21,43.47,42.61,43.46,1376486.120433],["2026-07-31",43.53,44.71,43.48,44.61,1391104.128602],["2026-08-03",43.32,43.93,42.91,43.69,1599415.367021],["2026-08-04",43.13,43.13,42.09,42.34,3453908.53992],["2026-08-05",42.57,42.8,41.365,41.43,2259896.019652],["2026-08-06",42.19,42.24,41.25,41.41,1937393.897058],["2026-08-07",41.11,41.5,40.75,40.82,1522123.875148],["2026-08-10",41.51,42.035,41.5,41.93,499248.879502],["2026-08-11",42.34,42.995,41.97,42.88,1264931.586607],["2026-08-12",42.85,42.99,42.1,42.23,1938490.835015],["2026-08-13",41.48,41.63,40.86,41.27,1510227.636469],["2026-08-14",41.39,42.62,41.39,42.29,1106730.977528]]}