{"t":"XHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-02-04",13.529,15.2362,13.2069,13.2391,1491700.0],["2015-02-05",12.9621,13.2713,12.9621,13.0909,1690400.0],["2015-02-06",13.0458,13.355,13.0458,13.3357,1187600.0],["2015-02-09",13.2133,13.5483,13.1231,13.5032,1067500.0],["2015-02-10",13.3486,14.0315,13.3486,13.471,1260400.0],["2015-02-11",13.3164,13.4968,13.2713,13.3744,902400.0],["2015-02-12",13.2713,13.587,13.2713,13.4001,1399400.0],["2015-02-13",13.3035,13.5161,13.3035,13.3937,806300.0],["2015-02-17",13.1296,13.529,13.0072,13.3228,1071900.0],["2015-02-18",13.2262,13.3872,13.2133,13.3164,747800.0],["2015-02-19",13.194,13.3679,13.1875,13.2262,879300.0],["2015-02-20",13.136,13.4581,13.0845,13.3679,934300.0],["2015-02-23",13.2906,13.3679,13.2069,13.2842,779700.0],["2015-02-24",13.2069,13.2648,13.0793,13.1553,1104000.0],["2015-02-25",13.0973,13.4774,13.0909,13.3744,1003400.0],["2015-02-26",13.1811,13.4452,13.1296,13.3744,927300.0],["2015-02-27",13.3035,13.6256,13.3035,13.5676,1059900.0],["2015-03-02",13.4066,13.8898,13.4001,13.6385,1290600.0],["2015-03-03",13.5676,13.6385,13.4774,13.6192,1140300.0],["2015-03-04",13.5354,13.719,13.529,13.6643,824400.0],["2015-03-05",13.5999,14.0573,13.5934,13.7674,1000100.0],["2015-03-06",13.6385,13.9799,13.2906,13.6256,860700.0],["2015-03-09",13.5934,14.1732,13.5934,14.1539,1632800.0],["2015-03-10",14.0573,14.1732,13.8704,14.1668,1201200.0],["2015-03-11",14.141,14.7208,14.1346,14.5082,2137700.0],["2015-03-12",14.4825,14.9399,14.4728,14.5469,1363900.0],["2015-03-13",14.4825,14.7292,13.8511,14.1732,1758800.0],["2015-03-16",14.2699,14.7208,14.2312,14.6242,1541600.0],["2015-03-17",14.5082,14.65,14.1732,14.315,853700.0],["2015-03-18",14.3923,14.753,14.1732,14.7208,1212200.0],["2015-03-19",14.6886,14.811,14.2763,14.5469,1169400.0],["2015-03-20",14.592,15.6163,14.592,15.5197,10952800.0],["2015-03-23",15.4552,15.5583,15.2491,15.3264,1536400.0],["2015-03-24",15.2233,15.3522,14.8239,14.9721,1044300.0],["2015-03-25",14.8368,15.0752,14.534,14.6435,903200.0],["2015-03-26",14.4953,14.6886,14.3858,14.6435,900800.0],["2015-03-27",14.5955,14.6733,14.3491,14.5437,583700.0],["2015-03-30",14.5372,14.9068,14.5372,14.7965,535200.0],["2015-03-31",14.6863,14.9003,14.6409,14.7512,588900.0],["2015-04-01",14.7058,14.7836,14.5761,14.6669,526900.0],["2015-04-02",14.5761,15.0948,14.5112,15.0494,688100.0],["2015-04-06",14.9133,15.2245,14.8743,15.1272,571300.0],["2015-04-07",15.0105,15.0883,14.6863,14.8225,616200.0],["2015-04-08",14.8419,15.1985,14.6669,15.1402,799500.0],["2015-04-09",15.1078,15.3023,14.6604,14.7447,873700.0],["2015-04-10",14.7576,14.9132,14.5307,14.8095,1162600.0],["2015-04-13",14.7836,15.1726,14.628,14.6539,1074700.0],["2015-04-14",14.6669,14.8808,14.4983,14.615,748300.0],["2015-04-15",14.615,14.8419,13.8888,14.615,680400.0],["2015-04-16",14.5437,14.6669,13.8693,14.4594,1321300.0],["2015-04-17",14.3816,14.4205,14.2324,14.3297,741300.0],["2015-04-20",14.401,14.7771,14.401,14.7576,618700.0],["2015-04-21",14.7836,14.8808,14.1546,14.7641,721600.0],["2015-04-22",14.8808,14.9068,14.6279,14.8484,688400.0],["2015-04-23",14.7836,14.9068,14.7122,14.8354,765500.0],["2015-04-24",14.7771,15.1143,14.7771,14.9068,977400.0],["2015-04-27",14.8614,15.0689,14.6474,14.7122,684800.0],["2015-04-28",14.7317,14.7511,14.4269,14.628,703000.0],["2015-04-29",14.3945,14.6928,14.3556,14.4075,504200.0],["2015-04-30",14.3037,14.5015,14.1092,14.2065,738200.0],["2015-05-01",13.986,14.2648,13.986,14.2195,724000.0],["2015-05-04",14.1676,14.5372,14.1416,14.414,792200.0],["2015-05-05",14.3037,14.4334,13.986,14.0509,689600.0],["2015-05-06",14.0898,14.2292,13.8499,13.9601,498500.0],["2015-05-07",13.8888,14.4983,13.8628,14.3751,855000.0],["2015-05-08",14.4918,14.8484,14.4659,14.7122,1214100.0],["2015-05-11",14.602,14.9068,14.5534,14.5826,1337500.0],["2015-05-12",14.5307,14.589,14.1741,14.3816,1372000.0],["2015-05-13",14.3816,14.8549,14.3816,14.6344,2481400.0],["2015-05-14",14.5696,15.1143,14.1287,15.1013,2064100.0],["2015-05-15",14.9522,15.3023,14.8225,15.2115,2148900.0],["2015-05-18",15.03,15.3412,14.9651,15.205,1119300.0],["2015-05-19",15.1078,15.231,14.9522,15.0105,978600.0],["2015-05-20",14.9781,15.0754,14.6746,14.6798,1167500.0],["2015-05-21",14.5826,14.7187,14.5242,14.615,731400.0],["2015-05-22",14.4075,14.8484,14.4075,14.7317,1003900.0],["2015-05-26",14.7382,14.8484,14.5761,14.6344,957500.0],["2015-05-27",14.6733,14.7609,14.4529,14.6798,1040300.0],["2015-05-28",14.6798,14.7836,14.388,14.5048,1076700.0],["2015-05-29",14.3751,14.7706,14.3751,14.628,8083000.0],["2015-06-01",14.5761,14.803,14.5437,14.7576,940600.0],["2015-06-02",14.6928,14.7511,14.4464,14.615,761900.0],["2015-06-03",14.5566,14.6701,14.4464,14.5566,694200.0],["2015-06-04",14.4983,14.5923,14.4464,14.5501,619800.0],["2015-06-05",14.1417,14.7122,14.1092,14.6604,1307400.0],["2015-06-08",14.615,14.8063,14.615,14.7187,1410500.0],["2015-06-09",14.7382,14.9522,14.6409,14.9522,2043500.0],["2015-06-10",14.9133,15.0754,14.7965,15.0559,1198300.0],["2015-06-11",15.1078,15.1078,14.7421,14.816,1248700.0],["2015-06-12",14.7512,14.9975,14.7382,14.9327,747300.0],["2015-06-15",14.9975,15.3282,14.9197,15.1856,3308600.0],["2015-06-16",15.1207,15.3671,15.0235,15.3477,1859800.0],["2015-06-17",15.3217,15.4968,15.2374,15.4644,1706100.0],["2015-06-18",15.4579,15.4774,15.3282,15.4644,1776900.0],["2015-06-19",15.4449,15.8145,15.4255,15.7756,8814200.0],["2015-06-22",15.7756,15.7951,15.4449,15.4838,1988200.0],["2015-06-23",15.3801,15.4903,15.2439,15.4125,1375000.0],["2015-06-24",15.3671,15.419,15.1272,15.3023,1316500.0],["2015-06-25",15.2569,15.2893,14.6863,14.803,1734200.0],["2015-06-26",14.8292,15.0323,14.6524,14.8489,9579800.0],["2015-06-29",14.8489,14.9275,14.148,14.1611,1583900.0],["2015-06-30",14.2201,14.2594,13.945,14.2397,1251500.0],["2015-07-01",14.2463,14.3773,14.0956,14.3773,1343000.0],["2015-07-02",14.3904,14.4362,14.2332,14.3183,1110300.0],["2015-07-06",14.1808,14.4755,14.1022,14.3576,1112800.0],["2015-07-07",14.3642,14.4952,14.2725,14.3511,601700.0],["2015-07-08",14.2266,14.338,14.1349,14.2463,626000.0],["2015-07-09",14.3314,14.3478,14.0301,14.2135,610100.0],["2015-07-10",14.2463,14.4624,14.1873,14.4297,592900.0],["2015-07-13",14.5279,14.6589,14.3183,14.4559,605600.0],["2015-07-14",14.4035,14.6458,14.3969,14.5869,522000.0],["2015-07-15",14.4952,14.6393,14.3838,14.6065,491900.0],["2015-07-16",14.6393,14.8751,14.5607,14.7375,567700.0],["2015-07-17",14.7179,14.8423,14.5934,14.6655,697800.0],["2015-07-20",14.6589,14.7048,14.4755,14.5279,715100.0],["2015-07-21",14.4952,14.7342,14.4231,14.469,442700.0],["2015-07-22",14.4428,14.581,14.41,14.4559,496300.0],["2015-07-23",14.4362,14.5476,13.6306,13.7812,1152200.0],["2015-07-24",13.7288,13.814,13.5323,13.624,698000.0],["2015-07-27",13.5258,13.7616,13.4144,13.6437,433600.0],["2015-07-28",13.6502,13.7354,13.4734,13.5847,373500.0],["2015-07-29",13.5454,13.7943,13.3293,13.6895,400200.0],["2015-07-30",13.8598,13.8598,13.4341,13.4996,532600.0],["2015-07-31",13.5192,13.683,13.5192,13.5782,447700.0],["2015-08-03",13.552,13.6895,13.3358,13.5651,462900.0],["2015-08-04",13.5389,13.6568,13.362,13.4144,440300.0],["2015-08-05",13.4406,13.5114,13.0345,13.159,853100.0],["2015-08-06",13.0673,13.2376,12.6415,13.0476,924300.0],["2015-08-07",12.969,13.0542,12.8118,13.0018,444900.0],["2015-08-10",12.9952,13.0542,12.8184,12.9101,710500.0],["2015-08-11",12.8053,13.2114,12.7922,13.159,858500.0],["2015-08-12",13.0542,13.2179,12.9225,13.1393,673200.0],["2015-08-13",12.8184,12.9887,12.0062,12.8053,1503100.0],["2015-08-14",12.766,13.0018,12.7398,13.0018,502800.0],["2015-08-17",12.9363,13.1,12.7725,13.1,568300.0],["2015-08-18",13.1328,13.3424,13.0476,13.3096,834000.0],["2015-08-19",13.2048,13.231,12.969,12.9952,802100.0],["2015-08-20",12.8577,13.0149,12.7103,12.7267,476700.0],["2015-08-21",12.5957,12.6153,12.2354,12.5695,820300.0],["2015-08-24",12.0913,12.1568,11.4953,12.1568,1567900.0],["2015-08-25",12.445,12.4909,11.8686,11.8948,1065200.0],["2015-08-26",12.0913,12.2747,11.8621,12.2485,539500.0],["2015-08-27",12.3271,12.576,12.0913,12.4516,763800.0],["2015-08-28",12.4385,12.4778,12.3468,12.4188,476300.0],["2015-08-31",12.3599,12.4974,12.0258,12.1175,1026000.0],["2015-09-01",11.8948,12.1044,11.7311,11.8424,698200.0],["2015-09-02",11.98,12.1254,11.8228,12.0586,585600.0],["2015-09-03",12.052,12.1765,11.9734,12.052,875700.0],["2015-09-04",11.9014,12.1175,11.79,11.7966,664800.0],["2015-09-08",11.9538,12.2878,11.9014,12.2027,611000.0],["2015-09-09",12.2878,12.314,11.9734,11.9865,449300.0],["2015-09-10",11.9538,12.2747,11.921,12.2485,494800.0],["2015-09-11",12.2223,12.5498,12.1568,12.5433,527900.0],["2015-09-14",12.5367,12.5891,12.4254,12.5105,460600.0],["2015-09-15",12.504,12.5498,12.2485,12.4516,530100.0],["2015-09-16",12.4385,12.838,12.4319,12.7922,492100.0],["2015-09-17",12.7594,12.9297,12.5236,12.7136,566500.0],["2015-09-18",12.5629,12.7267,12.3533,12.504,1388800.0],["2015-09-21",12.5629,12.6219,12.4254,12.445,380400.0],["2015-09-22",12.2944,12.4319,11.9276,11.9603,828300.0],["2015-09-23",12.0127,12.1896,11.9669,12.0586,388100.0],["2015-09-24",11.9996,12.0271,11.8162,11.9669,497500.0],["2015-09-25",12.052,12.1896,11.9145,11.9145,494900.0],["2015-09-28",11.8216,11.8879,11.5761,11.7353,514000.0],["2015-09-29",11.742,11.8349,11.4899,11.5098,487300.0],["2015-09-30",11.5695,11.6159,11.3506,11.5828,554100.0],["2015-10-01",11.6226,11.732,11.4435,11.6491,373100.0],["2015-10-02",11.5363,11.815,11.2909,11.815,397300.0],["2015-10-05",11.8282,12.1334,11.7088,12.1334,992700.0],["2015-10-06",12.1201,12.213,11.9941,12.0538,651300.0],["2015-10-07",12.0737,12.3987,12.0073,12.3987,627500.0],["2015-10-08",12.3457,12.5978,12.3324,12.5712,513300.0],["2015-10-09",12.6044,12.6044,12.2793,12.3258,419900.0],["2015-10-12",12.339,12.558,12.3191,12.3589,334600.0],["2015-10-13",12.5978,12.6628,12.1467,12.2528,811800.0],["2015-10-14",12.1732,12.339,12.0803,12.1267,411400.0],["2015-10-15",12.14,12.3258,12.0538,12.2661,691200.0],["2015-10-16",12.3125,12.3656,12.14,12.3191,335200.0],["2015-10-19",12.3059,12.485,12.2793,12.485,279100.0],["2015-10-20",12.4385,12.6309,12.3788,12.5314,355500.0],["2015-10-21",12.5646,12.6044,12.0869,12.1135,312700.0],["2015-10-22",12.1732,12.5779,12.1467,12.4253,340100.0],["2015-10-23",12.4518,12.5182,11.9476,12.014,397700.0],["2015-10-26",11.9874,11.9874,11.6756,11.7619,331500.0],["2015-10-27",11.7022,11.742,11.2378,11.4766,481700.0],["2015-10-28",11.5098,11.8349,11.4302,11.8216,450600.0],["2015-10-29",11.7619,11.8879,11.6557,11.6823,376900.0],["2015-10-30",11.6491,11.742,11.4169,11.5032,370700.0],["2015-11-02",11.5032,11.8548,11.4302,11.815,347100.0],["2015-11-03",11.7553,11.7884,11.6093,11.7088,311500.0],["2015-11-04",11.7088,11.8043,11.5065,11.5297,321700.0],["2015-11-05",11.5496,11.7088,11.3108,11.6955,445600.0],["2015-11-06",11.596,11.6226,11.3639,11.5629,421700.0],["2015-11-09",11.4899,11.543,11.1582,11.2179,329100.0],["2015-11-10",11.1847,11.5496,11.1383,11.543,618200.0],["2015-11-11",11.543,11.5828,11.4634,11.5164,472400.0],["2015-11-12",11.742,12.2395,11.3884,11.4368,593000.0],["2015-11-13",11.3506,11.4899,11.2046,11.2577,522000.0],["2015-11-16",11.2378,11.2909,11.1051,11.1847,559200.0],["2015-11-17",11.1449,11.2577,11.0189,11.072,621900.0],["2015-11-18",11.1118,11.2444,10.7602,10.9658,764000.0],["2015-11-19",10.926,10.9393,10.7197,10.7668,514600.0],["2015-11-20",10.8132,10.9194,10.4484,10.5877,764000.0],["2015-11-23",10.5413,10.9061,10.4417,10.8928,713200.0],["2015-11-24",10.8199,10.8928,10.7137,10.8331,520700.0],["2015-11-25",10.9061,11.1383,10.8862,11.1051,485000.0],["2015-11-27",11.072,11.198,11.0322,11.1648,172400.0],["2015-11-30",11.1648,11.2444,11.1051,11.1118,747300.0],["2015-12-01",11.1648,11.2975,11.1383,11.2842,550100.0],["2015-12-02",11.2975,11.2975,11.0454,11.0653,816000.0],["2015-12-03",11.0521,11.1217,10.5943,10.6408,808400.0],["2015-12-04",10.6408,11.0487,10.5877,11.0322,597100.0],["2015-12-07",10.9791,11.0056,10.5213,10.6938,706500.0],["2015-12-08",10.5877,10.654,10.4285,10.4616,500400.0],["2015-12-09",10.4152,10.5744,10.2759,10.2958,527900.0],["2015-12-10",10.2958,10.4815,10.1664,10.3157,588600.0],["2015-12-11",10.1897,10.5413,10.1698,10.3688,1140500.0],["2015-12-14",10.3422,10.4086,10.0702,10.2162,689600.0],["2015-12-15",10.2228,10.3887,10.1565,10.3356,667300.0],["2015-12-16",10.3887,10.654,10.329,10.6076,843800.0],["2015-12-17",10.6341,10.654,10.382,10.4218,558700.0],["2015-12-18",10.3555,10.4086,10.0636,10.1233,1695400.0],["2015-12-21",10.1897,10.2825,10.0503,10.1366,900800.0],["2015-12-22",10.1631,10.3489,10.0968,10.3024,897500.0],["2015-12-23",10.3422,10.7602,10.3422,10.7535,582800.0],["2015-12-24",10.7403,10.7403,10.528,10.5479,272100.0],["2015-12-28",10.5014,10.5346,10.3422,10.3953,460600.0],["2015-12-29",10.4357,10.7589,10.4357,10.7589,491000.0],["2015-12-30",10.7185,10.8195,10.4963,10.5098,388000.0],["2015-12-31",10.4896,10.5098,10.3212,10.3212,536400.0],["2016-01-04",10.126,10.2674,9.924,10.0654,726500.0],["2016-01-05",10.0856,10.5367,10.0385,10.4761,553300.0],["2016-01-06",10.3347,10.503,10.2943,10.3751,704500.0],["2016-01-07",10.1799,10.2876,9.8904,9.8904,543100.0],["2016-01-08",9.924,9.924,9.5941,9.621,555400.0],["2016-01-11",9.6412,9.8769,9.5941,9.7961,443100.0],["2016-01-12",9.8971,9.9644,9.7018,9.8634,503300.0],["2016-01-13",9.8634,9.9038,9.3652,9.4056,782500.0],["2016-01-14",9.4258,9.5268,9.1094,9.3787,631800.0],["2016-01-15",9.1094,9.1498,8.6266,8.7256,849000.0],["2016-01-19",8.7997,8.867,8.4899,8.5707,665200.0],["2016-01-20",8.4428,8.8872,8.1466,8.7593,990400.0],["2016-01-21",8.7727,9.3989,8.7189,9.1834,767500.0],["2016-01-22",9.3248,9.4325,9.0622,9.2103,574800.0],["2016-01-25",9.1834,9.3989,8.9545,9.0016,574500.0],["2016-01-26",9.0622,9.5402,9.0353,9.5402,514400.0],["2016-01-27",9.4729,9.6076,9.3012,9.3787,517900.0],["2016-01-28",9.4595,9.6345,9.4258,9.4325,446200.0],["2016-01-29",9.4797,9.8634,9.4797,9.85,834700.0],["2016-02-01",9.7961,9.7961,9.4864,9.5604,666200.0],["2016-02-02",9.4123,9.4931,9.1632,9.1834,494700.0],["2016-02-03",9.2642,9.3787,8.9612,9.3248,472200.0],["2016-02-04",9.3046,9.6244,9.2945,9.5268,412000.0],["2016-02-05",9.4864,9.6076,9.3517,9.3585,563600.0],["2016-02-08",9.2642,9.4191,9.0016,9.3585,437400.0],["2016-02-09",9.2305,9.5201,9.1834,9.2911,442800.0],["2016-02-10",9.3517,9.6547,9.2979,9.3989,463200.0],["2016-02-11",9.1902,9.3214,8.9747,9.1363,409500.0],["2016-02-12",9.2171,9.5066,9.1699,9.4123,391200.0],["2016-02-16",9.4931,9.7557,9.2238,9.6884,428400.0],["2016-02-17",9.7086,10.0923,9.6951,9.8163,557000.0],["2016-02-18",9.823,10.3078,9.6614,10.2472,666500.0],["2016-02-19",10.2203,10.2647,10.0856,10.1529,421500.0],["2016-02-22",10.2607,10.5232,10.2001,10.2001,1072900.0],["2016-02-23",10.3078,10.8161,10.0789,10.126,622500.0],["2016-02-24",10.0519,10.4559,9.9765,10.4492,578700.0],["2016-02-25",10.5434,10.5906,10.0789,10.4222,366900.0],["2016-02-26",10.4694,10.5973,10.1597,10.1866,534400.0],["2016-02-29",10.2001,10.6175,10.1832,10.3145,999100.0],["2016-03-01",10.4155,10.6848,10.4088,10.6646,356600.0],["2016-03-02",10.6444,10.7723,10.5084,10.7319,468100.0],["2016-03-03",10.7252,10.8329,10.6242,10.7858,497000.0],["2016-03-04",10.7925,10.907,10.6983,10.7387,519500.0],["2016-03-07",10.6915,10.9811,10.6915,10.9003,439600.0],["2016-03-08",10.8329,11.0416,10.5704,10.5838,490400.0],["2016-03-09",10.604,10.8397,10.604,10.6915,311800.0],["2016-03-10",10.6983,10.9003,10.3616,10.5704,292600.0],["2016-03-11",10.6781,10.8935,10.6444,10.8733,425300.0],["2016-03-14",10.8464,10.9743,10.6713,10.7521,322400.0],["2016-03-15",10.6781,10.6781,10.4694,10.5165,257300.0],["2016-03-16",10.503,10.6848,10.4808,10.6444,205300.0],["2016-03-17",10.3347,10.4694,9.9442,10.402,445700.0],["2016-03-18",10.5434,10.7993,10.1327,10.3347,1970700.0],["2016-03-21",10.3482,10.6242,10.2741,10.503,461800.0],["2016-03-22",10.4222,10.4626,10.2068,10.3145,344600.0],["2016-03-23",10.2674,10.2674,9.9442,10.0721,650900.0],["2016-03-24",10.025,10.1799,9.9577,10.0923,281500.0],["2016-03-28",10.0654,10.2405,9.9846,10.1125,361100.0],["2016-03-29",10.068,10.4897,9.9514,10.4726,451100.0],["2016-03-30",10.5206,10.7812,10.4657,10.5275,461000.0],["2016-03-31",10.5137,10.7332,10.4657,10.7126,381900.0],["2016-04-01",10.596,10.7503,10.2874,10.4589,362200.0],["2016-04-04",10.4589,10.6303,10.3834,10.3834,556800.0],["2016-04-05",10.3903,10.3903,10.1571,10.2531,470900.0],["2016-04-06",10.2257,10.2737,9.9788,10.116,431700.0],["2016-04-07",10.0405,10.1777,9.9376,10.0131,642800.0],["2016-04-08",10.0885,10.2874,9.9959,10.0268,243000.0],["2016-04-11",10.0817,10.3491,9.9788,10.2188,336700.0],["2016-04-12",10.2326,10.5755,10.2326,10.3972,276800.0],["2016-04-13",10.4452,10.7332,10.404,10.7332,386900.0],["2016-04-14",10.7469,10.7538,10.5789,10.6715,312600.0],["2016-04-15",10.644,10.7881,10.5549,10.7195,295800.0],["2016-04-18",10.6989,10.7812,10.4726,10.5412,220900.0],["2016-04-19",10.5412,10.6989,10.3882,10.5137,253000.0],["2016-04-20",10.5412,10.5686,10.3697,10.5137,427900.0],["2016-04-21",10.5206,10.6029,10.2874,10.356,475500.0],["2016-04-22",10.308,10.6372,10.26,10.3903,513500.0],["2016-04-25",10.3217,10.5377,10.26,10.5206,425000.0],["2016-04-26",10.5275,10.8429,10.5275,10.7469,407700.0],["2016-04-27",10.7469,10.7744,10.6235,10.6989,238400.0],["2016-04-28",10.6235,10.7606,10.4726,10.5343,312800.0],["2016-04-29",10.4726,10.5892,10.3354,10.548,448000.0],["2016-05-02",10.6303,10.8121,10.4589,10.7195,331800.0],["2016-05-03",10.6303,10.7435,10.4452,10.5686,279900.0],["2016-05-04",10.5,10.6509,10.4726,10.5206,264300.0],["2016-05-05",10.5343,10.6989,10.4589,10.644,798500.0],["2016-05-06",10.6303,10.8704,10.5617,10.8635,291400.0],["2016-05-09",10.8704,10.9527,10.7058,10.8978,384900.0],["2016-05-10",10.9252,11.0967,10.8155,11.0555,312700.0],["2016-05-11",10.9732,11.1241,10.8018,10.8292,562300.0],["2016-05-12",10.8292,10.9081,10.7401,10.8224,642300.0],["2016-05-13",10.7949,10.9047,10.7023,10.8361,549400.0],["2016-05-16",10.8224,10.9595,10.7606,10.9595,450900.0],["2016-05-17",10.9252,10.9595,10.6783,10.7606,801300.0],["2016-05-18",10.7263,10.7881,10.4177,10.5343,567600.0],["2016-05-19",10.4383,10.4726,10.1708,10.2668,761400.0],["2016-05-20",10.3149,10.5069,10.2874,10.452,942100.0],["2016-05-23",10.4383,10.5275,10.3286,10.3697,422200.0],["2016-05-24",10.3972,10.6852,10.3972,10.6235,688600.0],["2016-05-25",10.6303,10.8224,10.548,10.8155,508300.0],["2016-05-26",10.7606,10.8909,10.7524,10.8224,403300.0],["2016-05-27",10.8018,11.0144,10.7949,11.0007,501900.0],["2016-05-31",10.9938,11.1653,10.8429,11.0555,1674600.0],["2016-06-01",10.9458,11.1756,10.939,11.1104,451500.0],["2016-06-02",11.0281,11.4115,11.0281,11.3642,536000.0],["2016-06-03",11.3779,11.4876,11.2613,11.371,394800.0],["2016-06-06",11.3779,11.5219,11.3024,11.3916,360000.0],["2016-06-07",11.3779,11.4705,11.3505,11.3916,220500.0],["2016-06-08",11.3985,11.4636,11.3436,11.4465,337200.0],["2016-06-09",11.4122,11.4533,11.3024,11.323,337400.0],["2016-06-10",11.2544,11.275,10.9595,11.0555,433100.0],["2016-06-13",11.083,11.1653,10.9321,10.9801,610600.0],["2016-06-14",10.9321,11.0144,10.8155,10.9184,676900.0],["2016-06-15",10.9184,11.179,10.8704,11.0761,621200.0],["2016-06-16",10.9595,11.035,10.7538,11.0075,451400.0],["2016-06-17",11.035,11.2476,10.8978,11.1859,1440300.0],["2016-06-20",11.2956,11.467,11.2476,11.2544,510700.0],["2016-06-21",11.275,11.3367,11.1721,11.2613,349300.0],["2016-06-22",11.2476,11.3985,11.2133,11.2613,500600.0],["2016-06-23",11.4327,11.5425,11.3779,11.5288,381100.0],["2016-06-24",11.1104,11.2613,11.0075,11.1927,1304700.0],["2016-06-27",11.1104,11.1104,10.7744,10.8704,762600.0],["2016-06-28",11.0134,11.2926,10.9716,11.1181,521300.0],["2016-06-29",11.2647,11.7253,11.1879,11.6416,545700.0],["2016-06-30",11.6486,11.7184,11.4252,11.7114,546100.0],["2016-07-01",11.7323,11.8649,11.6695,11.8091,432000.0],["2016-07-05",11.7393,11.7609,11.5474,11.6137,321900.0],["2016-07-06",11.5509,11.7253,11.495,11.7044,362000.0],["2016-07-07",11.7044,11.858,11.7044,11.83,302300.0],["2016-07-08",11.8649,12.2069,11.7951,12.1301,709400.0],["2016-07-11",12.1999,12.3535,12.1022,12.2697,352200.0],["2016-07-12",12.3326,12.5189,12.2907,12.3814,476200.0],["2016-07-13",12.4303,12.4303,12.2348,12.3326,719100.0],["2016-07-14",12.3674,12.4023,12.2139,12.2348,371100.0],["2016-07-15",12.3046,12.3256,12.1162,12.2697,473500.0],["2016-07-18",12.2418,12.4372,12.2348,12.3674,571400.0],["2016-07-19",12.3674,12.4303,12.2558,12.3954,541800.0],["2016-07-20",12.4163,12.4931,12.3186,12.3744,411200.0],["2016-07-21",12.3116,12.4791,12.2977,12.3954,360100.0],["2016-07-22",12.4023,12.514,12.3674,12.4861,509200.0],["2016-07-25",12.4931,12.5489,12.4093,12.4721,458000.0],["2016-07-26",12.4303,12.5489,12.2313,12.3116,477200.0],["2016-07-27",12.3186,12.3186,12.1022,12.2767,420600.0],["2016-07-28",12.2907,12.4512,12.186,12.3814,333900.0],["2016-07-29",12.3605,12.5559,12.3605,12.5349,445400.0],["2016-08-01",12.535,12.5629,12.4512,12.507,493400.0],["2016-08-02",12.521,12.5419,12.2628,12.2907,703400.0],["2016-08-03",12.2697,12.3325,12.2139,12.2977,550600.0],["2016-08-04",12.3116,12.3221,12.1162,12.172,479300.0],["2016-08-05",12.2139,12.4372,11.9696,12.4023,718500.0],["2016-08-08",12.3674,12.4861,12.2907,12.4233,452500.0],["2016-08-09",12.3954,12.514,12.3186,12.507,490600.0],["2016-08-10",12.5419,12.5629,12.3325,12.3884,791200.0],["2016-08-11",12.4652,12.4652,12.186,12.2279,491500.0],["2016-08-12",12.2209,12.4023,12.179,12.2418,352300.0],["2016-08-15",12.2418,12.3744,12.2418,12.2697,362000.0],["2016-08-16",12.2697,12.2837,12.1511,12.2348,393400.0],["2016-08-17",12.2348,12.2348,12.0464,12.179,374000.0],["2016-08-18",12.172,12.2907,12.0813,12.1441,244400.0],["2016-08-19",12.1232,12.172,12.0534,12.0952,341600.0],["2016-08-22",12.1022,12.2069,12.0604,12.2069,315700.0],["2016-08-23",12.2279,12.3674,12.165,12.179,298000.0],["2016-08-24",12.1232,12.172,11.9836,12.0185,256700.0],["2016-08-25",12.0115,12.0883,11.9557,12.0394,297300.0],["2016-08-26",12.0604,12.1441,11.7882,11.858,427500.0],["2016-08-29",11.8928,12.0673,11.844,11.858,492000.0],["2016-08-30",11.8859,11.9347,11.7742,11.858,412300.0],["2016-08-31",11.8649,12.0534,11.6974,11.7533,2464700.0],["2016-09-01",11.7672,11.7672,11.5439,11.5927,505900.0],["2016-09-02",11.6625,11.8091,11.6088,11.6904,362200.0],["2016-09-06",11.7533,11.7882,11.4252,11.4671,406000.0],["2016-09-07",11.495,11.7602,11.4741,11.7114,517700.0],["2016-09-08",11.7114,11.7114,11.5369,11.5718,384100.0],["2016-09-09",11.3973,11.5369,11.2158,11.2158,705000.0],["2016-09-12",11.167,11.2856,11.0972,11.153,440300.0],["2016-09-13",11.0832,11.0832,10.7831,10.818,549100.0],["2016-09-14",10.8669,10.8983,10.7245,10.7831,468300.0],["2016-09-15",10.7971,10.8948,10.7482,10.818,283800.0],["2016-09-16",10.7971,10.8669,10.7203,10.811,722300.0],["2016-09-19",10.8948,10.9786,10.7761,10.8739,427900.0],["2016-09-20",10.9367,10.9367,10.7971,10.8529,570900.0],["2016-09-21",10.8878,11.0763,10.7741,11.0623,469900.0],["2016-09-22",11.1391,11.3694,11.1349,11.3554,343700.0],["2016-09-23",11.2856,11.3903,11.1321,11.2438,450300.0],["2016-09-26",11.181,11.2438,10.7761,10.8041,766100.0],["2016-09-27",10.7901,10.7901,10.483,10.5458,714300.0],["2016-09-28",10.5778,10.8337,10.5778,10.8337,559000.0],["2016-09-29",10.8053,10.8266,10.6702,10.6702,419700.0],["2016-09-30",10.72,10.8799,10.6134,10.7911,747300.0],["2016-10-03",10.7342,10.7555,10.6205,10.7058,417100.0],["2016-10-04",10.72,10.7911,10.6418,10.7342,378300.0],["2016-10-05",10.7911,10.8337,10.6134,10.6489,384200.0],["2016-10-06",10.6347,10.8408,10.5494,10.8124,430400.0],["2016-10-07",10.8408,11.0115,10.7044,10.7484,328200.0],["2016-10-10",10.8053,10.9901,10.757,10.9759,240700.0],["2016-10-11",10.9546,11.0328,10.7982,10.8906,384200.0],["2016-10-12",10.8977,11.0541,10.8906,10.9617,231200.0],["2016-10-13",10.9119,11.0897,10.8337,11.0541,374300.0],["2016-10-14",11.0968,11.0968,10.9404,11.0186,389300.0],["2016-10-17",11.0257,11.0754,10.9759,10.9972,255300.0],["2016-10-18",11.0968,11.2887,11.0257,11.1678,254600.0],["2016-10-19",11.1821,11.374,11.1678,11.3598,382500.0],["2016-10-20",11.3313,11.374,11.0968,11.2105,335900.0],["2016-10-21",11.1039,11.2531,11.0399,11.1892,248100.0],["2016-10-24",11.2318,11.4167,11.2034,11.3385,355700.0],["2016-10-25",11.2745,11.3456,11.1607,11.2674,269900.0],["2016-10-26",11.175,11.2603,10.9951,11.0541,342800.0],["2016-10-27",11.0897,11.0897,10.9048,10.9261,321700.0],["2016-10-28",10.9333,11.0328,10.9226,11.0043,272300.0],["2016-10-31",11.0043,11.1536,11.0043,11.0968,630700.0],["2016-11-01",11.0968,11.1252,10.8622,10.9972,427500.0],["2016-11-02",10.983,11.0541,10.8835,10.9404,321400.0],["2016-11-03",10.9688,11.0683,10.8622,10.8764,598300.0],["2016-11-04",10.8693,11.047,10.8124,10.983,511700.0],["2016-11-07",10.6631,11.3989,10.6631,11.3598,517200.0],["2016-11-08",11.2105,11.2603,10.8906,11.0683,411500.0],["2016-11-09",10.8764,11.374,10.7698,11.31,523300.0],["2016-11-10",11.374,11.5233,11.1323,11.4095,529600.0],["2016-11-11",11.4095,11.9285,11.3598,11.8858,506900.0],["2016-11-14",11.8929,12.3408,11.8147,12.291,667000.0],["2016-11-15",12.2839,12.3266,11.9996,12.1702,375400.0],["2016-11-16",12.1702,12.355,12.1318,12.2484,344000.0],["2016-11-17",12.2626,12.3479,11.964,11.9925,496400.0],["2016-11-18",11.964,12.1489,11.964,12.1346,317800.0],["2016-11-21",12.156,12.2626,12.1417,12.2271,314800.0],["2016-11-22",12.2697,12.4048,12.1915,12.4048,441600.0],["2016-11-23",12.3266,12.4048,12.2626,12.3692,244900.0],["2016-11-25",12.3621,12.4759,12.3337,12.4759,208200.0],["2016-11-28",12.4403,12.5754,12.291,12.3124,286900.0],["2016-11-29",12.3195,12.4545,12.2342,12.3834,317300.0],["2016-11-30",12.3906,12.5256,12.3337,12.4403,735200.0],["2016-12-01",12.3906,12.5683,12.3124,12.5043,434600.0],["2016-12-02",12.5541,12.618,12.4048,12.4901,381700.0],["2016-12-05",12.5896,12.9308,12.5526,12.8313,639800.0],["2016-12-06",12.8242,13.0801,12.7247,13.0517,397400.0],["2016-12-07",13.0872,13.4711,12.9806,13.4355,403300.0],["2016-12-08",13.4213,13.6772,13.3147,13.6133,598700.0],["2016-12-09",13.6772,13.8478,13.5422,13.8407,486400.0],["2016-12-12",13.855,13.9332,13.6133,13.7554,553900.0],["2016-12-13",13.5351,13.8265,13.5351,13.7768,447600.0],["2016-12-14",13.9047,13.926,13.464,13.5493,696500.0],["2016-12-15",13.5848,13.8123,13.4426,13.6772,573600.0],["2016-12-16",13.8692,14.0632,13.8052,13.9474,2300600.0],["2016-12-19",13.9331,14.0753,13.8265,13.8763,678700.0],["2016-12-20",13.9047,14.1251,13.8692,13.9331,496700.0],["2016-12-21",13.9118,13.9474,13.7057,13.7696,649600.0],["2016-12-22",13.7554,13.855,13.6417,13.7625,401000.0],["2016-12-23",13.7625,13.8336,13.6986,13.7768,419300.0],["2016-12-27",13.7696,13.8478,13.7199,13.7625,213700.0],["2016-12-28",13.7229,13.9464,13.658,13.8671,478600.0],["2016-12-29",13.8671,14.0618,13.8671,13.9897,263100.0],["2016-12-30",13.9825,14.0618,13.8959,14.0041,648600.0],["2017-01-03",14.069,14.2709,14.033,14.1123,281500.0],["2017-01-04",14.1411,14.1411,14.0474,14.1195,573200.0],["2017-01-05",14.0618,14.0618,13.6508,13.694,406800.0],["2017-01-06",13.6868,13.8815,13.5931,13.7445,665100.0],["2017-01-09",13.694,13.7625,13.5065,13.7373,446500.0],["2017-01-10",13.7878,14.0474,13.7373,13.8094,553700.0],["2017-01-11",13.7734,13.9753,13.5065,13.5282,561900.0],["2017-01-12",13.5354,13.5426,13.2109,13.4633,359400.0],["2017-01-13",13.5642,13.6515,13.521,13.5859,201800.0],["2017-01-17",13.5498,13.7012,13.4236,13.5642,416000.0],["2017-01-18",13.6436,13.7734,13.4705,13.6075,366200.0],["2017-01-19",13.6291,13.6291,13.3263,13.4272,269400.0],["2017-01-20",13.4272,13.5931,13.4272,13.4633,302600.0],["2017-01-23",13.4849,13.6075,13.4452,13.5859,269500.0],["2017-01-24",13.6291,13.8238,13.5787,13.7445,290200.0],["2017-01-25",13.7734,13.9176,13.694,13.7589,251200.0],["2017-01-26",13.7589,13.9248,13.7589,13.8383,286200.0],["2017-01-27",13.8743,13.8743,13.5282,13.6219,329700.0],["2017-01-30",13.6075,13.6075,13.1171,13.1532,375400.0],["2017-01-31",13.0667,13.2614,13.0306,13.2325,505400.0],["2017-02-01",13.2686,13.5065,13.1099,13.1532,291900.0],["2017-02-02",13.1171,13.1892,13.0162,13.146,305200.0],["2017-02-03",13.2325,13.4236,13.1892,13.2397,405600.0],["2017-02-06",13.1965,13.2722,13.1554,13.1892,279600.0],["2017-02-07",13.2325,13.3263,13.1027,13.1604,262100.0],["2017-02-08",13.1244,13.2109,12.9441,13.1388,252600.0],["2017-02-09",13.1604,13.2253,13.1417,13.2037,339300.0],["2017-02-10",13.2253,13.2938,13.1532,13.2037,295000.0],["2017-02-13",13.2253,13.2397,13.1316,13.1965,295400.0],["2017-02-14",13.1965,13.2469,13.0739,13.2325,383600.0],["2017-02-15",13.1316,13.301,13.0594,13.2902,456100.0],["2017-02-16",13.2902,13.4993,13.1748,13.2469,310700.0],["2017-02-17",13.2686,13.2686,12.9945,13.146,302100.0],["2017-02-21",13.1316,13.4416,13.0667,13.42,333100.0],["2017-02-22",13.4128,13.4489,13.1748,13.2325,262000.0],["2017-02-23",13.2469,13.2469,13.0522,13.1748,338800.0],["2017-02-24",13.0883,13.1965,13.0162,13.1965,331400.0],["2017-02-27",13.1748,13.3407,13.1388,13.2397,471600.0],["2017-02-28",13.182,13.2325,12.5979,12.67,1117700.0],["2017-03-01",12.6989,12.9513,12.6628,12.7926,577300.0],["2017-03-02",12.7926,12.7998,12.4681,12.5907,502500.0],["2017-03-03",12.5763,12.5979,11.985,12.1148,549000.0],["2017-03-06",12.0932,12.2879,11.9633,12.2374,478900.0],["2017-03-07",12.5042,12.5114,12.2085,12.2446,485500.0],["2017-03-08",12.2446,12.2518,11.9417,11.9561,388900.0],["2017-03-09",11.9778,12.1725,11.8552,11.8768,398200.0],["2017-03-10",11.9561,12.0138,11.8047,11.9561,456300.0],["2017-03-13",11.9561,12.0715,11.8408,11.9057,301600.0],["2017-03-14",11.848,11.9489,11.7614,11.9057,315100.0],["2017-03-15",11.9489,12.3455,11.9345,12.2806,474100.0],["2017-03-16",12.2734,12.4321,12.1869,12.3672,373000.0],["2017-03-17",12.3816,12.396,12.1869,12.3311,817500.0],["2017-03-20",12.3311,12.4213,12.0932,12.1508,272900.0],["2017-03-21",12.2085,12.2446,11.9057,11.9345,375300.0],["2017-03-22",11.9273,11.9778,11.7182,11.9417,394300.0],["2017-03-23",11.9273,12.1581,11.8624,11.9561,260000.0],["2017-03-24",11.9778,12.122,11.9345,11.9634,270100.0],["2017-03-27",11.848,11.9489,11.7831,11.9417,296100.0],["2017-03-28",11.8768,11.9489,11.6893,11.9489,484300.0],["2017-03-29",11.9233,12.2789,11.9233,12.2459,433300.0],["2017-03-30",12.2386,12.4072,12.2019,12.3632,361100.0],["2017-03-31",12.3559,12.5979,12.3339,12.5172,759000.0],["2017-04-03",12.5466,12.5466,12.1432,12.2092,402500.0],["2017-04-04",12.1799,12.3266,12.0919,12.3266,420500.0],["2017-04-05",12.3779,12.5319,12.2239,12.2459,322400.0],["2017-04-06",12.1872,12.4659,12.0993,12.4586,392700.0],["2017-04-07",12.4146,12.4908,12.2166,12.2386,431600.0],["2017-04-10",12.2386,12.4952,12.2158,12.4439,363500.0],["2017-04-11",12.4072,12.7152,12.4072,12.6712,493900.0],["2017-04-12",12.6199,12.6712,12.3706,12.4806,341600.0],["2017-04-13",12.4659,12.5759,12.3486,12.5172,370600.0],["2017-04-17",12.5466,12.6639,12.4659,12.6639,231200.0],["2017-04-18",12.6052,12.7005,12.5466,12.6566,258100.0],["2017-04-19",12.7005,12.8692,12.6272,12.7665,344900.0],["2017-04-20",12.8032,12.8692,12.6477,12.8545,272600.0],["2017-04-21",12.8325,12.8619,12.7152,12.7959,432100.0],["2017-04-24",12.9279,12.9279,12.6859,12.8179,332700.0],["2017-04-25",12.8912,13.0672,12.7959,12.9792,291900.0],["2017-04-26",12.9572,13.2578,12.8971,13.1552,428600.0],["2017-04-27",13.1699,13.2872,13.0525,13.1112,321200.0],["2017-04-28",13.1259,13.1259,12.6712,12.8032,460600.0],["2017-05-01",12.8252,13.0232,12.7519,12.9352,346100.0],["2017-05-02",12.9425,13.0892,12.7995,13.0525,311100.0],["2017-05-03",13.0305,13.1002,12.8839,12.9865,335500.0],["2017-05-04",12.9865,12.9865,12.7049,12.9719,338700.0],["2017-05-05",13.0012,13.1845,12.9499,13.1845,335200.0],["2017-05-08",13.1772,13.2358,12.9645,13.1552,507500.0],["2017-05-09",13.2285,13.4925,12.9059,13.0379,559500.0],["2017-05-10",13.0232,13.3312,13.0232,13.3312,523800.0],["2017-05-11",13.2945,13.3238,13.0012,13.2285,386700.0],["2017-05-12",13.1992,13.1992,13.0672,13.1039,494900.0],["2017-05-15",13.1772,13.2285,13.0195,13.0745,426600.0],["2017-05-16",13.1039,13.1552,12.9499,12.9572,488100.0],["2017-05-17",12.8179,13.0012,12.7592,12.8399,611500.0],["2017-05-18",12.8472,13.1369,12.7702,13.0672,633500.0],["2017-05-19",13.0819,13.1918,13.0225,13.1259,947500.0],["2017-05-22",13.1625,13.1698,13.0232,13.1259,557900.0],["2017-05-23",13.1479,13.2578,13.0599,13.0819,534100.0],["2017-05-24",13.0965,13.2798,13.0745,13.1992,1046100.0],["2017-05-25",13.1992,13.2358,12.9022,13.0892,626000.0],["2017-05-26",13.0819,13.1405,13.0034,13.1259,520900.0],["2017-05-30",13.1185,13.1185,12.9425,12.9939,362800.0],["2017-05-31",13.1259,13.1918,13.0379,13.1259,1275300.0],["2017-06-01",13.1405,13.1845,13.0232,13.1772,1468500.0],["2017-06-02",13.1992,13.2432,13.1479,13.2432,1903700.0],["2017-06-05",13.2652,13.7638,13.2652,13.7345,2322800.0],["2017-06-06",13.7052,14.0058,13.6098,13.9398,986300.0],["2017-06-07",13.9325,13.9691,13.8078,13.8811,608500.0],["2017-06-08",13.8958,14.1965,13.6912,14.1451,592400.0],["2017-06-09",14.1598,14.7171,14.1598,14.5558,1635900.0],["2017-06-12",14.5704,14.6658,14.3724,14.4678,827300.0],["2017-06-13",14.4458,14.6584,14.2991,14.6438,798700.0],["2017-06-14",14.6658,14.6658,14.4421,14.5044,658900.0],["2017-06-15",14.3724,14.5741,14.3372,14.5484,550000.0],["2017-06-16",14.4678,14.7098,14.404,14.6804,1466100.0],["2017-06-19",14.7098,14.7611,14.6144,14.6731,1072600.0],["2017-06-20",14.6658,14.7611,14.5279,14.6584,595600.0],["2017-06-21",14.6658,14.7684,14.4238,14.4458,513900.0],["2017-06-22",14.4458,14.5704,14.3504,14.4018,686900.0],["2017-06-23",14.4384,14.5924,14.3578,14.5778,1524000.0],["2017-06-26",14.5778,14.7318,14.5044,14.6438,426300.0],["2017-06-27",14.6291,14.6511,14.4736,14.5631,837200.0],["2017-06-28",14.604,14.9609,14.604,14.6709,675500.0],["2017-06-29",14.6709,14.6784,14.3214,14.4925,600200.0],["2017-06-30",14.4925,14.5743,14.3437,14.4032,645100.0],["2017-07-03",14.485,14.6784,14.4553,14.6709,256100.0],["2017-07-05",14.6486,14.7267,14.4925,14.604,509400.0],["2017-07-06",14.5073,14.6337,14.4144,14.4553,507700.0],["2017-07-07",14.4701,14.6449,14.3437,14.5371,442100.0],["2017-07-10",14.5371,14.6635,14.4478,14.4925,884500.0],["2017-07-11",14.4553,14.6635,14.3735,14.6114,769700.0],["2017-07-12",14.6784,14.8196,14.5705,14.6858,418100.0],["2017-07-13",14.6858,14.7378,14.5891,14.7304,422900.0],["2017-07-14",14.7304,14.7973,14.5966,14.6486,526100.0],["2017-07-17",14.6486,15.0576,14.5519,15.0055,716400.0],["2017-07-18",14.9684,15.0442,14.8196,14.9163,576500.0],["2017-07-19",14.9609,15.1951,14.9386,15.1468,566100.0],["2017-07-20",15.1022,15.1022,14.8866,14.946,487000.0],["2017-07-21",15.0576,15.0576,14.7825,14.8791,417800.0],["2017-07-24",14.8791,14.9312,14.7378,14.9014,434900.0],["2017-07-25",14.946,15.013,14.8345,14.9832,501800.0],["2017-07-26",15.0055,15.0725,14.8568,14.9832,439400.0],["2017-07-27",14.9609,15.1542,14.9163,15.0204,338100.0],["2017-07-28",14.9758,15.0725,14.9126,15.0576,300000.0],["2017-07-31",15.0948,15.1319,14.8866,15.1096,377300.0],["2017-08-01",15.1394,15.3104,15.1319,15.2435,430200.0],["2017-08-02",15.2063,15.2063,14.868,14.9832,351200.0],["2017-08-03",15.0204,15.0204,14.723,14.7973,312200.0],["2017-08-04",14.775,14.9609,14.7453,14.9535,357900.0],["2017-08-07",14.9609,14.9684,14.7973,14.8717,387200.0],["2017-08-08",14.946,15.3476,14.7527,14.8419,532100.0],["2017-08-09",14.8345,14.8457,14.4255,14.5148,433400.0],["2017-08-10",14.485,14.6114,14.3735,14.5296,436600.0],["2017-08-11",14.4255,14.5594,14.346,14.4999,401100.0],["2017-08-14",14.5891,14.7304,14.5579,14.7007,449200.0],["2017-08-15",14.6858,14.6858,14.4925,14.6114,285700.0],["2017-08-16",14.6189,14.7973,14.3742,14.7453,318700.0],["2017-08-17",14.7155,14.8345,14.6114,14.6858,436300.0],["2017-08-18",14.5891,14.7527,14.4925,14.5296,607400.0],["2017-08-21",14.5371,14.6784,14.4107,14.6709,398400.0],["2017-08-22",14.6784,14.7973,14.6337,14.6784,568200.0],["2017-08-23",14.6263,14.775,14.5222,14.5296,373500.0],["2017-08-24",14.5817,14.6709,14.4635,14.4925,710400.0],["2017-08-25",14.5668,14.6635,14.4627,14.5594,469900.0],["2017-08-28",14.5371,14.6114,14.2619,14.3586,567500.0],["2017-08-29",14.3289,14.4553,14.2471,14.3958,529700.0],["2017-08-30",14.3884,14.6858,14.3363,14.6486,1194600.0],["2017-08-31",14.7155,14.946,14.6412,14.8419,1110500.0],["2017-09-01",14.8717,14.946,14.7453,14.8791,527500.0],["2017-09-05",14.9014,14.9386,14.485,14.5222,490700.0],["2017-09-06",14.5594,14.7304,14.5334,14.6858,376200.0],["2017-09-07",14.6932,14.8122,14.6189,14.7155,362500.0],["2017-09-08",14.6189,14.9386,14.5891,14.8345,499300.0],["2017-09-11",14.9163,15.0427,14.8947,14.9832,685400.0],["2017-09-12",14.9684,15.1319,14.9014,14.9684,302000.0],["2017-09-13",14.9758,15.1245,14.9163,15.1245,426600.0],["2017-09-14",15.1245,15.2137,15.0278,15.1096,457800.0],["2017-09-15",15.6896,15.6896,15.013,15.2807,945200.0],["2017-09-18",15.2955,15.3625,15.2212,15.2955,383900.0],["2017-09-19",15.2955,15.4219,15.2509,15.3401,395800.0],["2017-09-20",15.3848,15.5409,15.2807,15.4368,683800.0],["2017-09-21",15.4666,15.593,15.3104,15.3178,499500.0],["2017-09-22",15.3476,15.5112,15.3387,15.5037,653100.0],["2017-09-25",15.5409,15.7714,15.5298,15.6301,554000.0],["2017-09-26",15.6153,15.7119,15.4926,15.6078,506600.0],["2017-09-27",15.6748,15.7796,15.5037,15.7566,676500.0],["2017-09-28",15.7829,15.9185,15.6398,15.9035,508700.0],["2017-09-29",15.9336,15.9637,15.8055,15.8583,611600.0],["2017-10-02",15.8583,16.0089,15.8281,15.8884,394400.0],["2017-10-03",15.8959,15.9035,15.6473,15.8055,662900.0],["2017-10-04",15.7754,15.8206,15.6624,15.7829,653500.0],["2017-10-05",15.8131,16.0089,15.7679,15.911,597600.0],["2017-10-06",15.8959,16.186,15.8846,16.1144,1155200.0],["2017-10-09",16.1144,16.3916,16.1144,16.2877,499600.0],["2017-10-10",16.3103,16.4911,16.3103,16.4835,772400.0],["2017-10-11",16.4835,16.6493,16.4835,16.5438,927000.0],["2017-10-12",16.5287,16.6267,16.3781,16.5739,641900.0],["2017-10-13",16.6869,16.7013,16.4534,16.5513,587500.0],["2017-10-16",16.6041,16.6794,16.4948,16.589,567200.0],["2017-10-17",16.5815,16.6493,16.3103,16.4233,510900.0],["2017-10-18",16.4609,16.5965,16.4007,16.5739,347400.0],["2017-10-19",16.4911,16.7246,16.3977,16.7171,579900.0],["2017-10-20",16.8,16.8,16.476,16.5966,639300.0],["2017-10-23",16.6191,16.6191,16.2312,16.2575,508600.0],["2017-10-24",16.3253,16.4835,16.2425,16.4685,522500.0],["2017-10-25",16.4308,16.476,16.3103,16.363,358000.0],["2017-10-26",16.3781,16.4685,16.2048,16.2651,450300.0],["2017-10-27",16.2575,16.3931,16.0993,16.2575,488400.0],["2017-10-30",16.1671,16.2349,16.0014,16.0843,433800.0],["2017-10-31",16.0993,16.4835,16.0014,16.3931,568200.0],["2017-11-01",16.4383,16.5137,16.2801,16.4308,325300.0],["2017-11-02",16.4233,16.5363,16.2651,16.5212,553700.0],["2017-11-03",16.4459,16.5363,16.3404,16.4459,269500.0],["2017-11-06",16.4911,16.6493,16.4165,16.6041,1008300.0],["2017-11-07",16.6041,16.7924,15.798,15.9939,694700.0],["2017-11-08",15.9637,16.4835,15.8658,16.4534,605900.0],["2017-11-09",16.3781,16.5589,16.1973,16.3479,371200.0],["2017-11-10",16.3027,16.5212,16.2726,16.3329,530500.0],["2017-11-13",16.2877,16.3555,16.0956,16.3404,462200.0],["2017-11-14",16.2651,16.3103,16.0391,16.2651,441600.0],["2017-11-15",16.1747,16.3329,16.0843,16.2274,504500.0],["2017-11-16",16.2726,16.5137,16.1822,16.5061,372800.0],["2017-11-17",16.4308,16.4911,16.3329,16.4308,393000.0],["2017-11-20",16.4609,16.4685,16.1822,16.2274,537300.0],["2017-11-21",16.2877,16.5739,16.2606,16.5664,438800.0],["2017-11-22",16.5739,16.6794,16.3931,16.4459,238100.0],["2017-11-24",16.5363,16.5589,16.3931,16.4986,145000.0],["2017-11-27",16.4835,16.5965,16.4157,16.4459,451700.0],["2017-11-28",16.4308,16.5288,16.2048,16.4383,523200.0],["2017-11-29",16.3856,16.7096,16.3261,16.5589,467000.0],["2017-11-30",16.6041,16.6644,16.476,16.5664,515500.0],["2017-12-01",16.589,16.6643,16.1295,16.4007,430100.0],["2017-12-04",16.4609,16.6659,16.2952,16.3027,370100.0],["2017-12-05",16.3178,16.4082,16.2048,16.2575,391000.0],["2017-12-06",16.2349,16.363,16.0918,16.1973,266600.0],["2017-12-07",16.137,16.2575,16.0617,16.137,358800.0],["2017-12-08",16.1521,16.2651,16.0767,16.1671,306600.0],["2017-12-11",16.1897,16.2274,16.0692,16.1671,354600.0],["2017-12-12",16.1747,16.4007,16.1596,16.2048,511500.0],["2017-12-13",16.1973,16.6606,16.1973,16.6267,829200.0],["2017-12-14",16.574,16.7623,16.4685,16.6568,580400.0],["2017-12-15",16.6869,17.0486,16.6869,16.7849,2450400.0],["2017-12-18",16.8828,17.1465,16.8828,17.0034,424700.0],["2017-12-19",17.041,17.1239,16.7698,16.815,700800.0],["2017-12-20",16.8,16.8301,16.5815,16.6418,467300.0],["2017-12-21",16.687,16.7322,16.6116,16.6493,277400.0],["2017-12-22",16.5966,16.7096,16.5363,16.6568,358400.0],["2017-12-26",16.687,16.8376,16.6644,16.6719,195800.0],["2017-12-27",16.702,16.7774,16.6191,16.6493,297000.0],["2017-12-28",16.6912,16.8438,16.6234,16.8209,314600.0],["2017-12-29",16.8438,16.8438,16.4471,16.47,499800.0],["2018-01-02",16.531,16.798,16.3632,16.7294,497100.0],["2018-01-03",16.7218,16.8591,16.5158,16.5387,383100.0],["2018-01-04",16.5768,16.647,16.2869,16.2869,353000.0],["2018-01-05",16.3632,16.3861,16.2106,16.3327,446900.0],["2018-01-08",16.3098,16.4853,16.2564,16.4166,320700.0],["2018-01-09",16.4319,16.5158,16.2488,16.2869,283500.0],["2018-01-10",16.2488,16.6836,16.1878,16.5997,521400.0],["2018-01-11",16.5997,16.8133,16.5905,16.7141,498600.0],["2018-01-12",16.7752,16.8438,16.676,16.737,306300.0],["2018-01-16",16.8133,17.0116,16.7446,16.7675,473900.0],["2018-01-17",16.8591,17.2558,16.7218,17.2558,572300.0],["2018-01-18",17.2405,17.2405,16.943,17.004,534100.0],["2018-01-19",16.9735,17.2176,16.9354,17.1261,366700.0],["2018-01-22",17.1108,17.1642,17.004,17.1184,310100.0],["2018-01-23",17.1337,17.2329,17.0124,17.1413,373100.0],["2018-01-24",17.1642,17.332,17.0513,17.1871,422000.0],["2018-01-25",17.2786,17.3244,17.149,17.2634,395900.0],["2018-01-26",17.3473,17.3473,17.0582,17.1642,169600.0],["2018-01-29",17.1261,17.1261,16.9354,16.9659,243000.0],["2018-01-30",16.9048,16.9506,16.7523,16.7828,307900.0],["2018-01-31",16.882,16.9582,16.7523,16.9354,501700.0],["2018-02-01",16.9125,17.0879,16.7523,16.8438,353100.0],["2018-02-02",16.737,16.8362,16.3327,16.4776,413200.0],["2018-02-05",16.3632,16.5463,15.6385,15.6843,493400.0],["2018-02-06",15.4707,15.7682,15.2342,15.7148,545800.0],["2018-02-07",15.7072,15.9284,15.5393,15.5698,358500.0],["2018-02-08",15.5927,15.6004,14.9062,14.9291,431600.0],["2018-02-09",15.0816,15.3944,14.7765,15.2571,752300.0],["2018-02-12",15.2876,15.3791,14.6697,15.3257,609700.0],["2018-02-13",15.2266,15.4058,15.1121,15.3562,304000.0],["2018-02-14",15.2113,15.5698,15.1426,15.547,423200.0],["2018-02-15",15.6309,15.669,15.3829,15.4402,425600.0],["2018-02-16",15.3944,15.5775,15.3868,15.4478,265900.0],["2018-02-20",15.4249,15.5241,15.0587,15.1121,468500.0],["2018-02-21",15.0587,15.2571,14.8375,14.9519,582200.0],["2018-02-22",15.0282,15.2189,14.8833,14.9291,403800.0],["2018-02-23",15.0359,15.1427,14.9138,15.1274,439800.0],["2018-02-26",15.1884,15.3105,15.0206,15.1121,372900.0],["2018-02-27",15.0969,15.2571,14.5591,14.5705,705800.0],["2018-02-28",15.1274,15.1274,14.7383,15.0053,1019500.0],["2018-03-01",14.9825,15.0206,14.7841,14.8833,523700.0],["2018-03-02",14.7612,15.0664,14.6315,15.013,940600.0],["2018-03-05",14.9824,15.1121,14.8985,15.1045,670900.0],["2018-03-06",15.1274,15.3868,15.0511,15.3639,802700.0],["2018-03-07",15.2266,15.3715,15.1007,15.2876,566500.0],["2018-03-08",15.3562,15.3562,15.0511,15.1732,363800.0],["2018-03-09",15.2647,15.4249,15.1045,15.4249,396800.0],["2018-03-12",15.4783,15.4783,15.2571,15.3257,402200.0],["2018-03-13",15.4325,15.5012,15.28,15.3334,392400.0],["2018-03-14",15.3639,15.4325,15.196,15.2952,327800.0],["2018-03-15",15.341,15.341,15.151,15.3105,579000.0],["2018-03-16",15.341,15.4783,15.2189,15.4707,798300.0],["2018-03-19",15.3944,15.4554,15.2647,15.4402,381800.0],["2018-03-20",15.4173,15.5164,15.196,15.2723,475900.0],["2018-03-21",15.2723,15.2723,15.0816,15.1732,350200.0],["2018-03-22",15.1045,15.28,14.9977,14.9977,556600.0],["2018-03-23",15.0587,15.0587,14.7536,14.7536,419600.0],["2018-03-26",14.8833,14.9672,14.749,14.9443,375100.0],["2018-03-27",14.9367,14.9672,14.7383,14.7994,422700.0],["2018-03-28",14.9116,15.5693,14.9116,15.3604,570200.0],["2018-03-29",15.3913,15.461,15.2211,15.2598,904100.0],["2018-04-02",15.2753,15.4378,15.0973,15.1979,455500.0],["2018-04-03",15.2366,15.5964,15.0973,15.5538,460900.0],["2018-04-04",15.4687,15.7086,15.4532,15.6854,428500.0],["2018-04-05",15.7396,15.7473,15.5229,15.6312,259800.0],["2018-04-06",15.5771,15.7163,15.3449,15.43,367900.0],["2018-04-09",15.5074,15.5074,15.0973,15.0973,345700.0],["2018-04-10",15.2598,15.2598,15.0199,15.0509,362900.0],["2018-04-11",15.0044,15.3681,14.9812,15.2907,377700.0],["2018-04-12",15.3759,15.6699,15.136,15.5848,469000.0],["2018-04-13",15.6467,15.6777,15.5074,15.6312,287600.0],["2018-04-16",15.7163,15.9175,15.6622,15.8169,434800.0],["2018-04-17",15.8943,16.0027,15.7937,15.9485,375700.0],["2018-04-18",16.0259,16.0491,15.8402,15.9794,290700.0],["2018-04-19",15.9794,16.0723,15.8672,15.9175,303000.0],["2018-04-20",15.9021,15.9678,15.7628,15.8556,395300.0],["2018-04-23",15.8866,15.9872,15.7086,15.8015,245900.0],["2018-04-24",15.8556,15.9562,15.7628,15.8556,245500.0],["2018-04-25",15.8402,15.964,15.7473,15.8556,285500.0],["2018-04-26",15.8866,15.9485,15.7705,15.8402,432700.0],["2018-04-27",15.8943,16.0723,15.8402,15.9717,226100.0],["2018-04-30",15.9717,16.0336,15.8324,15.933,386800.0],["2018-05-01",15.933,15.9949,15.7473,15.9175,532000.0],["2018-05-02",15.8634,15.9175,15.7009,15.8092,615700.0],["2018-05-03",16.0723,16.5985,15.7396,16.5289,841500.0],["2018-05-04",16.6372,17.2563,16.4824,17.2176,672000.0],["2018-05-07",17.2872,17.7205,17.2872,17.5503,867400.0],["2018-05-08",17.5813,17.7283,17.411,17.589,1116300.0],["2018-05-09",17.5735,17.9217,17.4574,17.8289,1062300.0],["2018-05-10",17.8676,17.9836,17.7747,17.8366,735200.0],["2018-05-11",17.8676,17.9372,17.6973,17.7283,654200.0],["2018-05-14",17.7283,17.8211,17.5503,17.7205,640700.0],["2018-05-15",17.6122,17.825,17.5735,17.7825,613200.0],["2018-05-16",17.883,18.0223,17.8204,17.9217,621500.0],["2018-05-17",17.9759,18.2313,17.9295,18.0223,1013800.0],["2018-05-18",18.0688,18.2545,18.0301,18.2158,623200.0],["2018-05-21",18.3473,18.4789,18.2545,18.4092,621200.0],["2018-05-22",18.417,18.711,18.3087,18.6724,4657000.0],["2018-05-23",18.7188,19.0593,18.7188,19.0515,588400.0],["2018-05-24",19.0593,19.3224,18.9509,19.2914,774000.0],["2018-05-25",19.3301,19.4887,19.2682,19.4694,412200.0],["2018-05-29",19.3456,19.539,19.214,19.3997,651400.0],["2018-05-30",19.4307,19.6087,19.3997,19.4616,642500.0],["2018-05-31",19.539,19.6706,19.3688,19.4771,983000.0],["2018-06-01",19.864,19.864,19.5932,19.717,967100.0],["2018-06-04",19.8176,20.042,19.6938,19.864,1915500.0],["2018-06-05",19.8718,19.895,19.717,19.7789,962400.0],["2018-06-06",19.8099,20.0033,19.748,19.9182,645500.0],["2018-06-07",19.9182,19.9801,19.6938,19.8718,765800.0],["2018-06-08",19.5003,19.7402,19.1212,19.4462,929200.0],["2018-06-11",19.4075,19.5777,19.1908,19.2991,766700.0],["2018-06-12",19.3224,19.3765,19.098,19.1289,668100.0],["2018-06-13",19.1212,19.1908,18.8116,18.92,900500.0],["2018-06-14",18.9587,19.0206,18.742,18.9277,807300.0],["2018-06-15",18.92,18.9896,18.7729,18.8039,826800.0],["2018-06-18",18.7188,18.8735,18.5795,18.711,423000.0],["2018-06-19",18.6182,18.9896,18.595,18.7033,878300.0],["2018-06-20",18.7343,19.214,18.7033,19.1212,919400.0],["2018-06-21",19.1134,19.3843,18.9741,19.3456,891200.0],["2018-06-22",19.4152,19.4694,19.0206,19.2063,1235200.0],["2018-06-25",19.0593,19.1444,18.8968,18.9974,577600.0],["2018-06-26",19.0438,19.2295,18.8968,19.1289,752300.0],["2018-06-27",19.1599,19.1986,19.0206,19.036,751700.0],["2018-06-28",19.04,19.1339,18.9617,19.0947,622400.0],["2018-06-29",19.0791,19.2278,18.9382,19.0634,698900.0],["2018-07-02",18.9774,19.0947,18.6252,18.9069,548600.0],["2018-07-03",18.9069,19.4782,18.8678,19.3921,413300.0],["2018-07-05",19.4156,19.4156,19.1026,19.3452,380900.0],["2018-07-06",19.3843,19.4626,19.3295,19.4469,412700.0],["2018-07-09",19.486,19.486,19.0947,19.2356,559400.0],["2018-07-10",19.2669,19.5799,19.2043,19.2356,549100.0],["2018-07-11",19.1339,19.2669,19.0243,19.04,326600.0],["2018-07-12",19.1104,19.1886,18.8991,19.1026,239600.0],["2018-07-13",19.0869,19.2904,19.0838,19.2121,195300.0],["2018-07-16",19.2591,19.2591,19.0321,19.1104,313800.0],["2018-07-17",19.1339,19.1573,18.9813,19.0165,391300.0],["2018-07-18",19.0087,19.1691,18.9304,19.1573,318100.0],["2018-07-19",19.0869,19.3999,19.0869,19.3608,319800.0],["2018-07-20",19.3843,19.5095,19.2591,19.4469,438000.0],["2018-07-23",19.4234,19.5173,19.22,19.5017,459200.0],["2018-07-24",19.5565,19.5799,19.1573,19.2356,541000.0],["2018-07-25",19.2043,19.2286,18.9382,19.1026,430200.0],["2018-07-26",19.1495,19.2669,18.9852,19.0087,423800.0],["2018-07-27",19.0556,19.0556,18.68,18.6878,383700.0],["2018-07-30",18.7348,18.7974,18.5939,18.7113,500200.0],["2018-07-31",18.7739,19.1104,18.6526,19.0869,660300.0],["2018-08-01",19.0243,19.3139,18.9069,19.2434,540700.0],["2018-08-02",19.0947,19.6269,18.9382,19.4156,412200.0],["2018-08-03",19.4156,19.4391,18.4217,18.7582,645700.0],["2018-08-06",18.7113,18.8287,18.5704,18.8052,458800.0],["2018-08-07",18.7817,18.7934,18.6017,18.7348,433300.0],["2018-08-08",18.7974,18.8365,18.6643,18.68,458000.0],["2018-08-09",18.6643,18.7035,18.4452,18.4843,294200.0],["2018-08-10",18.4374,18.5391,18.3748,18.3983,225800.0],["2018-08-13",18.3826,18.4804,18.3043,18.4687,253300.0],["2018-08-14",18.4922,18.7426,18.4569,18.6956,297100.0],["2018-08-15",18.7191,18.9069,18.6408,18.7817,317600.0],["2018-08-16",18.813,18.993,18.7269,18.9304,261000.0],["2018-08-17",18.9382,19.0321,18.8521,19.0008,387000.0],["2018-08-20",19.0634,19.0791,18.7895,18.813,278400.0],["2018-08-21",18.7974,19.0947,18.7426,19.0556,317300.0],["2018-08-22",19.0634,19.1417,18.9461,18.9852,357200.0],["2018-08-23",18.9774,19.0243,18.7895,18.8365,286400.0],["2018-08-24",18.8287,18.9617,18.7739,18.9382,371500.0],["2018-08-27",18.9852,18.9852,18.554,18.6174,627200.0],["2018-08-28",18.7035,19.0556,18.6252,19.0165,520900.0],["2018-08-29",19.0165,19.2747,19.0008,19.1026,311700.0],["2018-08-30",19.1104,19.2121,18.9734,19.1026,296300.0],["2018-08-31",19.0556,19.1652,18.9774,18.9852,339100.0],["2018-09-04",18.9226,18.9445,18.3826,18.453,338200.0],["2018-09-05",18.4139,18.8991,18.3591,18.8678,469200.0],["2018-09-06",18.8756,18.9852,18.6017,18.6643,490000.0],["2018-09-07",18.6408,18.7582,18.5704,18.7113,354900.0],["2018-09-10",18.7974,18.8443,18.5313,18.5391,350300.0],["2018-09-11",18.4843,18.7582,18.4374,18.6721,397800.0],["2018-09-12",18.6487,18.7817,18.5704,18.6017,339400.0],["2018-09-13",18.68,18.813,18.5626,18.7426,397600.0],["2018-09-14",18.7035,18.86,18.5548,18.7582,623300.0],["2018-09-17",18.7739,18.8248,18.6643,18.7269,320300.0],["2018-09-18",18.6956,18.8052,18.6174,18.7739,425700.0],["2018-09-19",18.8052,18.8052,18.3904,18.5156,368700.0],["2018-09-20",18.5626,18.7191,18.4609,18.6956,375900.0],["2018-09-21",18.6721,18.7739,18.5156,18.5704,1487400.0],["2018-09-24",18.6095,18.6095,18.2104,18.5235,456500.0],["2018-09-25",18.5782,18.7895,18.5,18.5156,369800.0],["2018-09-26",18.5235,18.633,18.4217,18.4452,391000.0],["2018-09-27",18.655,18.8292,18.5442,18.6709,445600.0],["2018-09-28",18.6788,18.7778,18.6075,18.7659,634800.0],["2018-10-01",18.8055,18.8926,18.6075,18.7263,469800.0],["2018-10-02",18.7105,18.754,18.4017,18.4017,299900.0],["2018-10-03",18.4412,18.6234,18.3621,18.5283,421200.0],["2018-10-04",18.4333,18.4333,18.0453,18.0928,466700.0],["2018-10-05",18.1087,18.1879,17.9741,18.0928,604600.0],["2018-10-08",18.1245,18.5363,18.1245,18.4571,436500.0],["2018-10-09",18.4412,18.5283,18.1982,18.4096,515100.0],["2018-10-10",18.4017,18.5759,18.1641,18.172,486400.0],["2018-10-11",18.1799,18.2591,17.5623,17.5782,490200.0],["2018-10-12",17.7445,17.7445,17.0833,17.2773,488900.0],["2018-10-15",17.2773,17.3802,17.0952,17.1268,412700.0],["2018-10-16",17.206,17.5861,16.9922,17.5148,349200.0],["2018-10-17",17.4832,17.5307,17.1744,17.4198,268200.0],["2018-10-18",17.4119,17.4436,17.1189,17.1348,404700.0],["2018-10-19",17.0872,17.2219,16.8497,16.8972,461200.0],["2018-10-22",16.9606,17.0239,16.5251,16.533,460900.0],["2018-10-23",16.3667,16.43,15.9708,16.1846,678100.0],["2018-10-24",16.1925,16.1925,15.5986,15.6145,719200.0],["2018-10-25",15.6778,16.1608,15.567,16.05,534300.0],["2018-10-26",15.9075,16.0341,15.567,15.8995,482900.0],["2018-10-29",16.0421,16.2083,15.9075,16.0262,379500.0],["2018-10-30",16.05,16.3113,16.0421,16.2163,323100.0],["2018-10-31",16.3192,16.5251,16.0579,16.2717,638200.0],["2018-11-01",16.3825,16.4736,16.0262,16.1054,627800.0],["2018-11-02",16.1608,16.2954,15.7333,15.7728,438000.0],["2018-11-05",16.2479,16.5567,16.0365,16.2083,559800.0],["2018-11-06",16.0658,16.3905,15.5511,15.7095,626000.0],["2018-11-07",15.7253,16.0896,15.6699,16.0896,662400.0],["2018-11-08",16.05,16.2321,15.9708,16.2321,422200.0],["2018-11-09",16.2083,16.2559,16.0896,16.2321,647700.0],["2018-11-12",16.2559,16.3746,15.9866,16.0104,426500.0],["2018-11-13",16.0975,16.2479,15.9708,16.0183,260400.0],["2018-11-14",16.0896,16.2558,15.8401,15.9866,394500.0],["2018-11-15",15.8599,16.0025,15.757,15.9391,509200.0],["2018-11-16",15.8679,16.1292,15.7649,16.0737,632000.0],["2018-11-19",16.0421,16.1197,15.6699,15.7649,326400.0],["2018-11-20",15.662,15.8758,15.5828,15.8045,404900.0],["2018-11-21",15.852,16.0896,15.8045,15.9629,407700.0],["2018-11-23",15.8679,15.8679,15.6699,15.6937,263200.0],["2018-11-26",15.8124,16.0341,15.7649,15.8837,457600.0],["2018-11-27",15.8916,16.0816,15.8124,15.8916,579400.0],["2018-11-28",15.9075,16.3548,15.6778,16.2796,661300.0],["2018-11-29",16.24,16.3113,16.0183,16.1846,337900.0],["2018-11-30",16.1529,16.1529,15.757,16.0896,918700.0],["2018-12-03",16.335,16.3707,16.0025,16.3034,445900.0],["2018-12-04",16.2875,16.2875,15.7253,15.8124,545800.0],["2018-12-06",15.6699,16.1054,15.4165,16.0896,723200.0],["2018-12-07",16.0341,16.1474,15.6937,15.7412,920700.0],["2018-12-10",15.757,15.757,15.3849,15.5195,570000.0],["2018-12-11",15.5591,15.7016,15.3611,15.3849,577100.0],["2018-12-12",15.567,15.852,15.4482,15.4482,485600.0],["2018-12-13",15.4403,15.5828,15.3769,15.3769,414900.0],["2018-12-14",15.2978,15.5353,15.2186,15.4245,396400.0],["2018-12-17",15.4324,15.5195,15.0048,15.0365,703800.0],["2018-12-18",15.1236,15.5115,15.084,15.3532,887000.0],["2018-12-19",15.3294,15.4245,14.5851,14.6643,797000.0],["2018-12-20",14.2605,14.3555,13.73,13.7854,1170100.0],["2018-12-21",13.7141,13.9438,13.4449,13.4845,1300500.0],["2018-12-24",13.3974,13.4449,13.0965,13.0965,204300.0],["2018-12-26",13.1915,13.6904,13.0411,13.6746,570500.0],["2018-12-27",13.4845,13.6191,13.049,13.5954,799900.0],["2018-12-28",13.696,14.0339,13.6541,13.8167,843800.0],["2018-12-31",13.8167,13.873,13.6557,13.8408,453600.0],["2019-01-02",13.6155,13.7764,13.4143,13.527,641900.0],["2019-01-03",13.5109,13.8167,13.4224,13.4545,534000.0],["2019-01-04",13.5994,13.9937,13.5431,13.9454,526100.0],["2019-01-07",14.0259,14.0581,13.8569,13.9454,463100.0],["2019-01-08",14.042,14.4443,13.9696,14.4121,716800.0],["2019-01-09",14.4524,14.557,14.2673,14.4685,668600.0],["2019-01-10",14.4363,14.6696,14.2834,14.557,654400.0],["2019-01-11",14.5328,14.8225,14.5168,14.7743,651500.0],["2019-01-14",14.7179,14.7638,14.4846,14.5328,601500.0],["2019-01-15",14.5972,14.7018,14.4765,14.4926,681600.0],["2019-01-16",14.5087,14.895,14.5087,14.7903,434700.0],["2019-01-17",14.6777,14.8225,14.5892,14.6857,486600.0],["2019-01-18",14.7582,14.7582,14.5932,14.6938,598500.0],["2019-01-22",14.6214,14.6777,14.2552,14.5168,822800.0],["2019-01-23",14.5409,14.6857,14.4202,14.4926,621600.0],["2019-01-24",14.5248,14.6857,14.4435,14.5409,368700.0],["2019-01-25",14.5892,14.7823,14.5489,14.7018,418000.0],["2019-01-28",14.6455,14.8306,14.5972,14.7501,357500.0],["2019-01-29",14.7421,14.9674,14.7018,14.9191,395000.0],["2019-01-30",14.9432,15.1203,14.8869,15.0076,396900.0],["2019-01-31",14.9915,15.146,14.8748,15.1042,592700.0],["2019-02-01",15.1605,15.2007,14.8064,15.1605,766700.0],["2019-02-04",15.1364,15.3858,15.1122,15.3697,579700.0],["2019-02-05",15.3697,15.418,15.0559,15.249,444000.0],["2019-02-06",15.2571,15.3214,15.08,15.1203,355400.0],["2019-02-07",15.0398,15.3134,14.9899,15.249,421800.0],["2019-02-08",15.1766,15.3295,14.9473,14.9674,312200.0],["2019-02-11",14.9996,15.0961,14.944,14.9593,352100.0],["2019-02-12",15.0157,15.0157,14.7582,14.7984,419300.0],["2019-02-13",14.8306,15.1927,14.8306,15.1766,398900.0],["2019-02-14",15.1283,15.1806,14.9175,14.9754,362300.0],["2019-02-15",15.072,15.3617,15.0478,15.3536,376500.0],["2019-02-19",15.2571,15.3858,15.2249,15.3214,312300.0],["2019-02-20",15.2651,15.5548,15.2571,15.5226,501600.0],["2019-02-21",15.5468,15.6997,15.4462,15.6353,489700.0],["2019-02-22",15.6755,15.8686,15.6031,15.8445,606500.0],["2019-02-25",15.9411,15.9893,15.6353,15.6916,452800.0],["2019-02-26",15.8525,16.2227,15.6272,16.1503,541600.0],["2019-02-27",16.0135,16.0135,15.5387,15.7157,621600.0],["2019-02-28",15.6755,15.9733,15.6433,15.7157,1191900.0],["2019-03-01",15.7721,15.8445,15.5226,15.8365,440000.0],["2019-03-04",15.8767,15.9652,15.756,15.9169,435300.0],["2019-03-05",15.9411,16.0618,15.8445,15.9169,456500.0],["2019-03-06",15.925,16.0658,15.8606,15.8606,553500.0],["2019-03-07",15.8928,15.9008,15.5226,15.6111,696800.0],["2019-03-08",15.5468,15.6755,15.4261,15.5387,322500.0],["2019-03-11",15.587,15.8686,15.579,15.8686,344000.0],["2019-03-12",15.8606,15.9387,15.756,15.7721,305900.0],["2019-03-13",15.7962,15.9733,15.7962,15.8928,628400.0],["2019-03-14",15.9652,15.9652,15.756,15.933,435000.0],["2019-03-15",15.9572,16.0457,15.7801,15.8284,989800.0],["2019-03-18",15.8445,16.0296,15.7801,15.8847,377400.0],["2019-03-19",15.9008,15.9732,15.7399,15.7882,573700.0],["2019-03-20",15.7238,16.0859,15.7077,16.0296,860000.0],["2019-03-21",15.9491,16.3997,15.8847,16.2871,744000.0],["2019-03-22",16.1744,16.279,15.6675,15.6755,472500.0],["2019-03-25",15.6353,15.8043,15.3858,15.7318,382200.0],["2019-03-26",15.764,16.102,15.764,16.0859,567500.0],["2019-03-27",17.2769,17.4941,16.9148,17.4298,6226100.0],["2019-03-28",17.4257,18.0207,17.4257,17.9392,3688900.0],["2019-03-29",17.9881,18.2448,17.6294,17.8577,23241400.0],["2019-04-01",17.8332,17.9799,17.4501,17.7272,2268900.0],["2019-04-02",17.6946,17.7354,17.4257,17.662,1623500.0],["2019-04-03",17.6865,17.7761,17.5235,17.7761,1881800.0],["2019-04-04",17.8088,18.037,17.6457,17.7028,1251300.0],["2019-04-05",17.6457,18.0696,17.6457,17.9636,1033400.0],["2019-04-08",17.9473,18.1103,17.7924,18.094,1237600.0],["2019-04-09",18.1022,18.1429,17.5683,17.5724,1590800.0],["2019-04-10",17.6294,18.2081,17.6294,18.1348,1183500.0],["2019-04-11",18.1592,18.2244,17.7517,17.7598,586300.0],["2019-04-12",17.7191,17.79,17.495,17.7109,562700.0],["2019-04-15",17.8006,17.8006,17.5479,17.6946,684900.0],["2019-04-16",17.7435,17.7721,17.499,17.5642,753100.0],["2019-04-17",17.6457,17.6457,17.3034,17.3605,905200.0],["2019-04-18",17.3605,17.4338,17.2447,17.2953,516400.0],["2019-04-22",17.2464,17.2464,16.9204,17.0915,867100.0],["2019-04-23",17.1649,17.3768,17.0752,17.2871,440100.0],["2019-04-24",17.3197,17.4909,17.2219,17.2627,361700.0],["2019-04-25",17.1812,17.4012,17.0263,17.3034,307800.0],["2019-04-26",17.3197,17.5561,17.3197,17.499,515100.0],["2019-04-29",17.605,17.7598,17.4257,17.4338,472500.0],["2019-04-30",17.4338,17.6946,17.3523,17.6457,720400.0],["2019-05-01",17.768,17.9718,17.4583,17.5642,1687800.0],["2019-05-02",17.931,18.3141,17.8658,18.1837,776600.0],["2019-05-03",18.3385,18.8439,18.2937,18.7379,750300.0],["2019-05-06",18.6401,19.015,18.5667,18.7461,617100.0],["2019-05-07",18.6482,18.8194,18.2244,18.4363,536300.0],["2019-05-08",18.4282,18.6401,18.3467,18.4852,593200.0],["2019-05-09",18.4282,18.6727,18.3793,18.4852,609100.0],["2019-05-10",18.42,18.4689,18.1266,18.4282,486000.0],["2019-05-13",18.1918,18.3304,17.8332,17.8903,1326300.0],["2019-05-14",17.9473,18.4323,17.931,18.2163,917900.0],["2019-05-15",18.0859,18.3874,18.0451,18.3467,493900.0],["2019-05-16",18.3874,18.5341,18.3548,18.4119,516600.0],["2019-05-17",18.2652,18.4119,18.0614,18.0614,1215800.0],["2019-05-20",17.9881,18.094,17.5968,17.6946,719200.0],["2019-05-21",17.7843,18.1348,17.7028,18.1185,509700.0],["2019-05-22",18.037,18.2163,17.9636,17.9636,707800.0],["2019-05-23",17.8169,17.931,17.5642,17.8006,620000.0],["2019-05-24",17.8903,18.0614,17.6213,17.7435,436000.0],["2019-05-28",17.8169,17.9392,17.662,17.662,907200.0],["2019-05-29",17.605,17.605,17.336,17.4012,702300.0],["2019-05-30",17.4501,17.5561,17.173,17.2708,641400.0],["2019-05-31",17.1078,17.1812,16.8877,17.0426,635500.0],["2019-06-03",17.0671,17.2219,16.8633,17.0915,718900.0],["2019-06-04",17.1812,17.3768,16.9774,17.0752,565400.0],["2019-06-05",17.116,17.173,16.9448,17.116,464400.0],["2019-06-06",17.1078,17.1078,16.8796,16.9937,804300.0],["2019-06-07",17.0997,17.2545,17.01,17.1241,928000.0],["2019-06-10",17.1893,17.3197,17.1404,17.2138,801600.0],["2019-06-11",17.3116,17.4338,17.1404,17.2219,636700.0],["2019-06-12",17.173,17.4909,17.173,17.3116,601300.0],["2019-06-13",17.3442,17.5642,17.2545,17.5642,466400.0],["2019-06-14",17.5235,17.7028,17.2056,17.2219,453400.0],["2019-06-17",17.2138,17.5642,17.2138,17.5235,489900.0],["2019-06-18",17.662,17.931,17.6213,17.7761,631100.0],["2019-06-19",17.7354,17.8088,17.4338,17.6702,711700.0],["2019-06-20",17.8087,17.8169,17.5398,17.5724,363000.0],["2019-06-21",17.4827,17.5479,17.0752,17.0834,1086300.0],["2019-06-24",17.1486,17.2138,16.578,16.6351,832200.0],["2019-06-25",16.7899,17.116,16.5577,16.9122,608700.0],["2019-06-26",16.9285,17.0019,16.6921,16.7003,754400.0],["2019-06-27",16.8366,17.3405,16.787,17.3405,874400.0],["2019-06-28",17.3901,17.6875,17.1918,17.2249,1535700.0],["2019-07-01",17.3984,17.5058,17.0431,17.2827,720700.0],["2019-07-02",17.291,17.6462,17.2414,17.5966,1014800.0],["2019-07-03",17.671,17.8197,17.6297,17.8114,204200.0],["2019-07-05",17.7288,17.7536,17.4232,17.6627,257100.0],["2019-07-08",17.6297,17.7536,17.5471,17.704,335100.0],["2019-07-09",17.6297,17.6297,17.3653,17.5553,681500.0],["2019-07-10",17.6545,17.7453,17.5719,17.6545,478300.0],["2019-07-11",17.671,17.7619,17.1918,17.3075,435100.0],["2019-07-12",17.2992,17.6875,17.2744,17.5471,452200.0],["2019-07-15",17.6132,17.6421,17.4066,17.4314,409700.0],["2019-07-16",17.3818,17.6958,17.3075,17.5719,407600.0],["2019-07-17",17.5553,17.5553,17.3818,17.4149,408600.0],["2019-07-18",17.3736,17.481,17.1836,17.4645,685500.0],["2019-07-19",17.4066,17.5306,17.1836,17.2001,543000.0],["2019-07-22",17.2166,17.3901,17.0844,17.1423,1196000.0],["2019-07-23",17.1836,17.5884,17.1216,17.5223,278500.0],["2019-07-24",17.4892,17.514,17.2662,17.514,467200.0],["2019-07-25",17.5058,17.5884,17.4066,17.514,571200.0],["2019-07-26",17.5884,17.8114,17.5388,17.7453,1212500.0],["2019-07-29",17.704,17.9023,17.6421,17.7949,675400.0],["2019-07-30",17.704,18.0841,17.704,18.0758,867400.0],["2019-07-31",18.0841,18.2989,17.704,17.704,1473100.0],["2019-08-01",18.0097,18.2493,17.3901,17.4479,979700.0],["2019-08-02",17.3653,17.6132,17.2579,17.4314,712300.0],["2019-08-05",17.1753,17.2331,16.5061,16.7209,827600.0],["2019-08-06",16.8036,17.0101,16.6053,16.8201,618300.0],["2019-08-07",16.7127,16.8283,16.4979,16.7292,825000.0],["2019-08-08",16.7953,17.5223,16.7292,17.4975,629400.0],["2019-08-09",17.4479,17.4645,17.2827,17.3819,564000.0],["2019-08-12",17.3653,17.4025,17.2001,17.3901,294900.0],["2019-08-13",17.2992,17.6875,17.2662,17.5306,284700.0],["2019-08-14",17.2249,17.3488,16.8696,16.8862,647400.0],["2019-08-15",16.9027,17.0018,16.6631,16.6879,625700.0],["2019-08-16",16.7622,17.1381,16.7457,17.0597,430900.0],["2019-08-19",17.2331,17.3488,17.0844,17.0927,307800.0],["2019-08-20",17.0762,17.0762,16.6796,16.6879,470600.0],["2019-08-21",16.8449,16.9151,16.5227,16.5722,519300.0],["2019-08-22",16.5475,16.9275,16.4814,16.9027,591600.0],["2019-08-23",16.8779,17.02,16.3079,16.3327,573100.0],["2019-08-26",16.4896,16.6466,16.407,16.4979,432900.0],["2019-08-27",16.6135,16.6548,16.3327,16.3987,473700.0],["2019-08-28",16.3988,16.6301,16.3327,16.5557,306800.0],["2019-08-29",16.6962,16.944,16.6383,16.6549,345000.0],["2019-08-30",16.6796,16.8118,16.5392,16.6962,417300.0],["2019-09-03",16.6218,16.7375,16.4525,16.5227,357200.0],["2019-09-04",16.6135,16.8201,16.6135,16.7622,381900.0],["2019-09-05",16.8944,17.2827,16.7953,17.0018,445400.0],["2019-09-06",17.0514,17.1753,16.9688,16.9688,240300.0],["2019-09-09",16.9688,17.4892,16.9027,17.481,511900.0],["2019-09-10",17.481,17.7412,17.3901,17.6875,964000.0],["2019-09-11",17.828,18.1006,17.704,18.0841,918700.0],["2019-09-12",18.0593,18.0593,17.4479,17.6793,489400.0],["2019-09-13",17.8032,18.1006,17.7495,17.8941,468600.0],["2019-09-16",17.7867,18.0015,17.7867,17.9023,308200.0],["2019-09-17",17.861,17.9106,17.5884,17.6462,309500.0],["2019-09-18",17.7206,17.7867,17.4066,17.6627,417500.0],["2019-09-19",17.7371,17.7949,17.5553,17.6297,499600.0],["2019-09-20",17.6297,17.923,17.5966,17.6875,1352600.0],["2019-09-23",17.5388,17.8032,17.5388,17.6049,328400.0],["2019-09-24",17.6958,17.8032,17.5223,17.5471,626500.0],["2019-09-25",17.5471,17.9354,17.5471,17.8114,576000.0],["2019-09-26",17.8445,17.8527,17.5801,17.6049,331800.0],["2019-09-27",17.6928,17.9606,17.6049,17.6677,401400.0],["2019-09-30",17.7263,17.8936,17.676,17.676,558300.0],["2019-10-01",17.8016,18.0778,17.4166,17.5087,477600.0],["2019-10-02",17.358,17.3999,17.0567,17.3329,531500.0],["2019-10-03",17.2994,17.5087,17.0986,17.2576,367300.0],["2019-10-04",17.3078,17.3747,17.1488,17.358,454900.0],["2019-10-07",17.3078,17.5421,17.2911,17.4668,397700.0],["2019-10-08",17.3496,17.3915,17.1739,17.2743,391600.0],["2019-10-09",17.3664,17.425,17.1069,17.2408,449500.0],["2019-10-10",17.3162,17.517,17.2576,17.2911,317600.0],["2019-10-11",17.5003,17.7723,17.4333,17.5672,526900.0],["2019-10-14",17.5003,17.5003,17.0818,17.2743,406500.0],["2019-10-15",17.2911,17.6593,17.2492,17.4166,498300.0],["2019-10-16",17.3496,17.5547,17.2074,17.3496,400500.0],["2019-10-17",16.5378,17.1404,15.8976,16.9898,926600.0],["2019-10-18",16.9312,17.2408,16.8224,17.2157,670900.0],["2019-10-21",17.3245,17.6091,17.3245,17.5505,569500.0],["2019-10-22",17.5672,17.5882,17.2576,17.5254,407100.0],["2019-10-23",17.5924,17.6928,17.3831,17.5756,605300.0],["2019-10-24",17.5756,17.676,17.3162,17.4584,419300.0],["2019-10-25",17.4333,17.4333,17.1823,17.199,508700.0],["2019-10-28",17.2659,17.584,17.2659,17.4668,455600.0],["2019-10-29",17.4166,17.5421,17.3203,17.3747,512000.0],["2019-10-30",17.3245,17.3915,17.0902,17.3831,403900.0],["2019-10-31",17.5756,18.1029,17.5003,17.6175,1194600.0],["2019-11-01",17.5756,18.3372,17.5756,18.2201,1058200.0],["2019-11-04",18.4125,18.7389,18.3372,18.6218,894500.0],["2019-11-05",18.7138,18.7306,18.4042,18.4377,1260600.0],["2019-11-06",18.4711,18.6553,18.2786,18.287,1080700.0],["2019-11-07",18.3623,18.4544,17.743,17.7765,803300.0],["2019-11-08",17.6928,17.9271,17.5505,17.7597,441300.0],["2019-11-11",17.6091,17.8267,17.5254,17.7011,452400.0],["2019-11-12",17.6593,17.9522,17.5003,17.5087,707700.0],["2019-11-13",17.4668,17.4877,17.2743,17.358,403300.0],["2019-11-14",17.3162,17.5338,17.3162,17.4166,368100.0],["2019-11-15",17.5003,17.7597,17.3999,17.743,697800.0],["2019-11-18",17.7179,17.8769,17.6007,17.7263,499700.0],["2019-11-19",17.7681,17.8183,17.6007,17.6007,476700.0],["2019-11-20",17.517,17.6677,17.358,17.5756,837400.0],["2019-11-21",17.5421,17.5924,17.2659,17.3664,818900.0],["2019-11-22",17.4835,17.4835,17.2492,17.3162,255000.0],["2019-11-25",17.3747,17.7848,17.3747,17.6844,546700.0],["2019-11-26",17.6928,17.8769,17.6342,17.7095,410000.0],["2019-11-27",17.743,17.9606,17.6928,17.9188,252100.0],["2019-11-29",17.7932,17.9104,17.6091,17.6258,222300.0],["2019-12-02",17.5195,17.7221,17.4836,17.5338,393800.0],["2019-12-03",17.3831,17.5589,17.3162,17.5254,344900.0],["2019-12-04",17.5087,17.7597,17.3622,17.3999,472600.0],["2019-12-05",17.4166,17.4919,17.3329,17.4584,380500.0],["2019-12-06",17.5589,18.061,17.5589,17.969,975900.0],["2019-12-09",17.8769,18.0778,17.8769,18.0024,539200.0],["2019-12-10",17.9439,18.0945,17.9188,18.0108,614500.0],["2019-12-11",17.9773,18.0317,17.6593,17.7179,368300.0],["2019-12-12",17.6509,17.969,17.6007,17.7011,506000.0],["2019-12-13",17.7263,17.8769,17.5672,17.7346,426200.0],["2019-12-16",17.6844,17.902,17.6844,17.7848,593800.0],["2019-12-17",17.8602,17.902,17.7095,17.8267,475000.0],["2019-12-18",17.9104,18.3121,17.8351,18.2201,699100.0],["2019-12-19",18.2954,18.3623,18.1615,18.2786,519000.0],["2019-12-20",18.354,18.446,18.2033,18.3289,1423600.0],["2019-12-23",18.3623,18.3791,18.1949,18.2535,455200.0],["2019-12-24",18.3037,18.3791,18.2452,18.3037,132200.0],["2019-12-26",18.3037,18.3958,18.2201,18.2452,170100.0],["2019-12-27",18.3372,18.4209,18.2703,18.3372,324400.0],["2019-12-30",18.3415,18.4771,18.2652,18.3923,276800.0],["2019-12-31",18.3076,18.5194,18.2652,18.316,579900.0],["2020-01-02",18.4771,18.4771,18.1211,18.2059,362900.0],["2020-01-03",18.0109,18.155,17.9304,18.1126,619000.0],["2020-01-06",17.9516,18.0024,17.6973,17.7736,579800.0],["2020-01-07",17.6465,17.7905,17.371,17.4685,360900.0],["2020-01-08",17.4346,17.5786,17.3752,17.443,520700.0],["2020-01-09",17.2735,17.3244,16.9938,17.0616,1094100.0],["2020-01-10",17.0955,17.2057,16.9345,16.9938,683100.0],["2020-01-13",16.9853,17.1972,16.9514,17.1888,602800.0],["2020-01-14",17.1888,17.1888,16.9853,17.1125,375100.0],["2020-01-15",17.0786,17.3159,17.0616,17.1888,357200.0],["2020-01-16",17.3074,17.4769,17.2693,17.46,434700.0],["2020-01-17",17.5956,17.5956,17.3922,17.443,508100.0],["2020-01-21",17.3752,17.4091,17.1167,17.265,696100.0],["2020-01-22",17.3752,17.5786,17.2311,17.443,627500.0],["2020-01-23",17.4091,17.4769,17.121,17.1972,772300.0],["2020-01-24",17.2057,17.2057,16.6124,16.6972,694400.0],["2020-01-27",16.4175,16.6124,16.3412,16.4175,539500.0],["2020-01-28",16.4599,16.6124,16.3581,16.5785,513100.0],["2020-01-29",16.57,16.7311,16.4768,16.4853,557400.0],["2020-01-30",16.3412,16.5361,16.3158,16.409,341300.0],["2020-01-31",16.3751,16.3836,15.8242,15.8411,487500.0],["2020-02-03",15.8835,16.1293,15.8623,16.0276,998000.0],["2020-02-04",16.1802,16.4649,16.0869,16.3412,416700.0],["2020-02-05",16.4429,16.6463,16.4175,16.57,303600.0],["2020-02-06",16.6548,16.7141,16.4175,16.4514,299000.0],["2020-02-07",16.409,16.4853,16.2734,16.3581,234000.0],["2020-02-10",16.3412,16.4768,16.2988,16.4768,315700.0],["2020-02-11",16.5192,16.7226,16.3497,16.4598,292100.0],["2020-02-12",16.587,16.7904,16.5107,16.748,300000.0],["2020-02-13",16.6717,16.7989,16.5446,16.6039,270300.0],["2020-02-14",16.6378,16.6802,16.5277,16.5446,321900.0],["2020-02-18",16.5192,16.57,16.2903,16.4175,264100.0],["2020-02-19",16.4005,16.4344,16.0615,16.1208,512100.0],["2020-02-20",16.1547,16.3327,16.053,16.1378,358400.0],["2020-02-21",16.1632,16.3285,15.981,16.2395,454600.0],["2020-02-24",15.8666,16.0064,15.2902,15.6801,941900.0],["2020-02-25",15.2563,15.2732,14.6418,15.0105,3725600.0],["2020-02-26",15.0614,15.0614,14.324,14.4087,1921600.0],["2020-02-27",14.1375,14.146,13.2984,13.3069,2279900.0],["2020-02-28",12.9424,13.3069,12.5695,12.6797,1736700.0],["2020-03-02",12.756,13.256,12.2983,13.2306,948100.0],["2020-03-03",13.2052,13.6035,12.6119,12.7051,963200.0],["2020-03-04",12.9085,13.0865,12.6712,12.9933,563300.0],["2020-03-05",12.5695,12.7051,11.9126,12.205,1150600.0],["2020-03-06",11.705,12.8153,11.6541,12.756,1613600.0],["2020-03-09",12.3322,12.3322,11.0015,11.0439,1190200.0],["2020-03-10",11.7304,12.2601,11.1286,11.7728,1315700.0],["2020-03-11",11.4253,11.6033,10.3404,10.4845,1150100.0],["2020-03-12",9.3233,9.3741,8.6283,8.8232,1531700.0],["2020-03-13",9.442,9.5267,8.2681,9.264,1273200.0],["2020-03-16",8.0519,8.713,7.9841,8.3571,1219100.0],["2020-03-17",8.5096,8.8063,7.5544,8.73,1707000.0],["2020-03-18",7.9841,8.1282,5.4923,5.772,1419700.0],["2020-03-19",5.7042,6.984,5.3228,6.6704,2328600.0],["2020-03-20",6.7806,7.2044,6.289,6.6958,3092600.0],["2020-03-23",6.7551,7.6451,6.5094,7.2044,1726200.0],["2020-03-24",7.6281,8.5096,7.5773,8.4927,956100.0],["2020-03-25",8.5774,10.5438,8.3316,10.0098,1319000.0],["2020-03-26",10.1878,10.6964,9.6454,10.4675,1985200.0],["2020-03-27",9.8742,9.8742,8.7554,8.8232,988500.0],["2020-03-30",8.8624,8.8972,7.6523,8.6012,1332800.0],["2020-03-31",8.5403,9.0365,7.9744,8.9669,1623200.0],["2020-04-01",8.3401,8.5055,7.5217,7.8003,937700.0],["2020-04-02",7.6436,8.2051,7.1126,7.4608,1746000.0],["2020-04-03",7.4434,7.5914,6.7992,7.1735,1083400.0],["2020-04-06",7.6523,8.2356,7.4608,7.6088,1357800.0],["2020-04-07",7.9918,8.3749,7.0516,7.3215,2428700.0],["2020-04-08",7.5391,8.0092,7.3476,7.7916,1366900.0],["2020-04-09",8.1137,9.2977,7.8525,8.7057,1621100.0],["2020-04-13",8.7057,8.7057,8.0615,8.3226,760200.0],["2020-04-14",8.6099,9.0017,8.0441,8.4619,777100.0],["2020-04-15",8.2704,8.408,7.8264,8.3226,817100.0],["2020-04-16",8.253,8.3488,7.4869,7.8438,1027800.0],["2020-04-17",8.1747,8.5229,7.8003,7.8264,1155100.0],["2020-04-20",7.5478,7.5565,6.834,7.3389,813300.0],["2020-04-21",6.982,7.5217,6.982,7.4434,926500.0],["2020-04-22",7.5478,7.7829,7.069,7.1474,859500.0],["2020-04-23",7.1996,7.5653,7.0603,7.2431,604400.0],["2020-04-24",7.3389,7.5043,7.1039,7.3215,615400.0],["2020-04-27",7.3824,7.6871,7.3302,7.5565,735100.0],["2020-04-28",7.8612,8.2878,7.6349,8.2356,801000.0],["2020-04-29",8.5925,9.1497,8.5925,8.8972,1075900.0],["2020-04-30",8.5316,8.6186,8.2704,8.4445,853800.0],["2020-05-01",8.0789,8.2356,7.7742,8.0092,714300.0],["2020-05-04",7.7307,8.0615,7.5827,7.9918,646400.0],["2020-05-05",8.2443,8.4271,7.365,7.3998,639400.0],["2020-05-06",7.3476,7.4869,7.069,7.1039,706500.0],["2020-05-07",7.2083,7.574,7.2083,7.426,1109200.0],["2020-05-08",7.6697,7.9918,7.5914,7.8612,1038100.0],["2020-05-11",7.6436,7.6436,6.5902,6.6076,1848400.0],["2020-05-12",6.7643,6.9646,6.2855,6.329,1927100.0],["2020-05-13",6.1985,6.1985,5.6152,5.8763,1575300.0],["2020-05-14",5.6674,6.3987,5.3497,6.3552,1734400.0],["2020-05-15",6.2942,6.4683,6.033,6.3987,2086100.0],["2020-05-18",6.8253,7.4434,6.8079,7.278,2092700.0],["2020-05-19",7.13,7.6262,6.7904,7.2083,1061800.0],["2020-05-20",7.3911,7.6349,7.0951,7.2257,757600.0],["2020-05-21",7.1561,7.4608,7.1561,7.278,950100.0],["2020-05-22",7.3128,7.3389,6.834,6.9123,1048600.0],["2020-05-26",7.4347,7.87,7.3911,7.8264,1524900.0],["2020-05-27",8.1834,8.5142,7.9657,8.5055,1861600.0],["2020-05-28",8.6535,8.7492,7.8525,8.1311,969700.0],["2020-05-29",7.9048,8.0919,7.7655,7.8351,933100.0],["2020-06-01",7.9135,8.2443,7.8351,8.0092,859900.0],["2020-06-02",8.1921,8.3226,7.9135,7.957,637700.0],["2020-06-03",8.1747,8.6622,8.1747,8.3488,875100.0],["2020-06-04",8.3575,9.3499,8.1572,9.3325,1734300.0],["2020-06-05",10.2379,11.7788,10.2379,10.7428,2354800.0],["2020-06-08",11.4654,12.8366,11.4219,12.78,3534400.0],["2020-06-09",12.0661,12.1532,11.5089,11.6395,1468300.0],["2020-06-10",11.4045,11.6482,10.0028,10.177,1050200.0],["2020-06-11",9.3673,9.8461,9.1497,9.228,1208000.0],["2020-06-12",10.1508,10.3337,9.5589,10.0203,1403800.0],["2020-06-15",9.2455,10.0116,9.1845,9.672,1078200.0],["2020-06-16",10.4381,10.4555,9.881,10.0725,1236600.0],["2020-06-17",9.9941,10.0551,9.2193,9.3673,1262400.0],["2020-06-18",9.0887,9.2977,8.7753,8.8798,1103100.0],["2020-06-19",9.0191,9.0191,8.2617,8.3314,2937100.0],["2020-06-22",8.253,8.4489,7.9309,8.2704,1109500.0],["2020-06-23",8.3139,8.4881,8.0267,8.3052,999500.0],["2020-06-24",7.9831,8.0571,7.5696,8.0005,1040500.0],["2020-06-25",7.9135,8.1921,7.7132,7.8961,954500.0],["2020-06-26",7.7655,7.8177,7.5565,7.6784,1419600.0],["2020-06-29",7.8525,8.3401,7.7481,8.2704,733800.0],["2020-06-30",8.0789,8.4968,7.8961,8.1224,1131100.0],["2020-07-01",8.1398,8.8102,7.9744,8.0092,1403400.0],["2020-07-02",8.3052,8.5142,7.8656,7.9048,700900.0],["2020-07-06",8.2791,8.4706,7.809,8.0528,534800.0],["2020-07-07",7.8525,7.8525,7.5304,7.5914,646700.0],["2020-07-08",7.5478,7.6262,7.1996,7.4695,665600.0],["2020-07-09",7.3998,7.4782,7.1909,7.4173,823600.0],["2020-07-10",7.426,7.661,7.365,7.5827,1116000.0],["2020-07-13",7.661,7.9744,7.3737,7.5478,1316400.0],["2020-07-14",7.5565,7.809,7.3824,7.4695,1130600.0],["2020-07-15",7.8351,8.1921,7.7481,8.0528,752400.0],["2020-07-16",7.9309,7.9657,7.6523,7.8438,532100.0],["2020-07-17",7.8438,7.9135,7.5478,7.6697,781200.0],["2020-07-20",7.5565,7.6349,7.2867,7.4085,363800.0],["2020-07-21",7.5304,7.7568,7.4608,7.6001,360600.0],["2020-07-22",7.4869,7.6871,7.3998,7.4608,435500.0],["2020-07-23",7.3302,7.5304,7.2867,7.4869,576900.0],["2020-07-24",7.4434,7.5217,7.2257,7.3998,922900.0],["2020-07-27",7.3476,7.3998,7.0864,7.1822,641200.0],["2020-07-28",7.0777,7.4782,6.9733,7.3824,652800.0],["2020-07-29",7.3476,7.4869,7.069,7.4869,527200.0],["2020-07-30",7.1387,7.1996,6.7817,7.1387,986000.0],["2020-07-31",6.9123,7.0255,6.7034,6.9297,973100.0],["2020-08-03",6.8862,6.9384,6.5815,6.6163,1153500.0],["2020-08-04",6.5815,7.1387,6.5815,7.0516,820000.0],["2020-08-05",7.1648,7.2257,6.9646,7.1822,405500.0],["2020-08-06",7.1996,7.4347,7.1126,7.3737,534100.0],["2020-08-07",7.2954,7.957,7.278,7.957,712400.0],["2020-08-10",8.0441,8.3923,8.0267,8.2356,1029300.0],["2020-08-11",8.3227,8.6099,8.1224,8.1921,1290800.0],["2020-08-12",8.3488,8.4097,7.9962,8.2095,528900.0],["2020-08-13",8.1224,8.3749,7.9048,7.9309,558800.0],["2020-08-14",7.8525,8.1921,7.796,7.9918,387700.0],["2020-08-17",8.0092,8.0092,7.6784,7.7655,355500.0],["2020-08-18",7.7568,7.809,7.5156,7.5653,413000.0],["2020-08-19",7.4869,7.6958,7.426,7.5565,489600.0],["2020-08-20",7.4695,7.7394,7.4086,7.6175,369500.0],["2020-08-21",7.6001,7.6915,7.3998,7.4608,473300.0],["2020-08-24",7.5304,7.9048,7.3389,7.8961,421200.0],["2020-08-25",7.9918,8.0789,7.8177,8.0179,539900.0],["2020-08-26",7.9918,8.0441,7.7045,7.8003,663600.0],["2020-08-27",7.8961,8.253,7.8961,8.105,553800.0],["2020-08-28",8.2182,8.2791,8.0267,8.2791,471800.0],["2020-08-31",8.2182,8.2965,7.809,7.8177,639600.0],["2020-09-01",7.7307,7.9135,7.661,7.7132,449900.0],["2020-09-02",7.722,7.8134,7.6436,7.809,529900.0],["2020-09-03",7.8787,8.2095,7.7698,7.9396,574600.0],["2020-09-04",8.0702,8.2443,7.9048,8.2443,500100.0],["2020-09-08",8.1224,8.1224,7.6836,7.9222,646100.0],["2020-09-09",7.9831,7.9831,7.7655,7.7655,587600.0],["2020-09-10",7.7655,7.9048,7.7133,7.7568,662600.0],["2020-09-11",7.7742,7.7742,7.3998,7.4521,623000.0],["2020-09-14",7.5827,8.1659,7.513,8.1398,1146300.0],["2020-09-15",8.1398,8.4794,8.0267,8.3401,808300.0],["2020-09-16",8.3749,8.4663,8.1137,8.3401,746000.0],["2020-09-17",8.1921,8.3966,8.0702,8.253,764500.0],["2020-09-18",8.3488,8.4219,8.0789,8.1747,2961500.0],["2020-09-21",7.8874,7.8874,7.2954,7.3302,1332300.0],["2020-09-22",7.3389,7.5217,7.1866,7.2693,767300.0],["2020-09-23",7.2693,7.5478,7.1213,7.1213,870500.0],["2020-09-24",7.1561,7.2518,6.9428,7.0516,560600.0],["2020-09-25",6.9994,7.4042,6.9733,7.3824,543400.0],["2020-09-28",7.5914,7.9483,7.5914,7.8438,707200.0],["2020-09-29",8.0092,8.0267,7.6262,7.6958,889800.0],["2020-09-30",7.7307,8.0092,7.5783,7.6436,978600.0],["2020-10-01",7.6349,7.9135,7.6001,7.8961,428200.0],["2020-10-02",7.661,7.9483,7.5217,7.8961,460800.0],["2020-10-05",7.9657,8.0528,7.7045,7.8525,285500.0],["2020-10-06",7.9657,8.3923,7.8351,8.0528,926400.0],["2020-10-07",8.1572,8.1572,7.8177,8.0789,956500.0],["2020-10-08",8.1921,8.4706,8.0876,8.4619,401900.0],["2020-10-09",8.5403,8.5577,8.2095,8.3226,483900.0],["2020-10-12",8.253,8.3575,8.0789,8.2791,363700.0],["2020-10-13",8.1485,8.1659,7.5522,7.5914,647400.0],["2020-10-14",7.5565,7.8012,7.3084,7.3737,651000.0],["2020-10-15",7.2257,7.7394,7.1822,7.6958,555000.0],["2020-10-16",7.661,7.6932,7.3998,7.5304,395200.0],["2020-10-19",7.5478,7.6262,7.3737,7.4173,520700.0],["2020-10-20",7.5217,7.87,7.4651,7.6871,462200.0],["2020-10-21",7.6784,7.7045,7.5304,7.661,276600.0],["2020-10-22",7.7045,8.1659,7.661,8.0789,654500.0],["2020-10-23",8.1747,8.4881,8.0911,8.2008,980500.0],["2020-10-26",8.0267,8.0702,7.7742,7.8612,833900.0],["2020-10-27",7.9744,7.9831,7.5522,7.6175,662500.0],["2020-10-28",7.4782,7.5043,7.2257,7.3041,576000.0],["2020-10-29",7.2431,7.6436,7.1561,7.6175,1230600.0],["2020-10-30",7.722,7.9614,7.0255,7.1735,1181300.0],["2020-11-02",7.2344,7.6001,7.217,7.5827,651100.0],["2020-11-03",7.8003,8.2356,7.7916,8.1398,743000.0],["2020-11-04",7.9831,7.9962,7.661,7.661,391500.0],["2020-11-05",7.6523,7.9831,7.6523,7.9135,441800.0],["2020-11-06",7.9048,8.0005,7.574,7.6523,523100.0],["2020-11-09",9.4457,10.7341,9.2106,10.3424,2747700.0],["2020-11-10",10.2727,10.7254,10.0899,10.4817,2193000.0],["2020-11-11",10.4555,10.4555,9.4378,9.7243,670100.0],["2020-11-12",9.5153,9.6764,9.1062,9.3325,1002400.0],["2020-11-13",9.4979,10.3946,9.4979,10.2118,1085300.0],["2020-11-16",10.7602,11.2129,10.5774,10.9518,1240500.0],["2020-11-17",10.6558,11.5351,10.6558,11.5089,927800.0],["2020-11-18",11.5786,11.8833,11.3958,11.4828,1409900.0],["2020-11-19",11.3696,11.8659,11.2216,11.8223,785800.0],["2020-11-20",11.7092,11.9181,11.4611,11.4915,770800.0],["2020-11-23",12.188,12.6842,12.0748,12.2663,1426900.0],["2020-11-24",12.6146,13.2675,12.4927,13.1108,1445000.0],["2020-11-25",12.719,13.0063,12.5118,12.9628,678200.0],["2020-11-27",12.8931,12.9889,12.6799,12.8496,183200.0],["2020-11-30",12.6668,12.9106,12.1619,12.2663,1157000.0],["2020-12-01",12.571,13.1195,12.571,12.8583,926300.0],["2020-12-02",12.4579,13.0585,12.423,12.9541,634300.0],["2020-12-03",13.076,13.3197,12.9541,13.0934,670800.0],["2020-12-04",13.3023,13.7942,13.2588,13.6941,487700.0],["2020-12-07",13.5548,13.6592,13.015,13.0585,999300.0],["2020-12-08",12.867,13.3371,12.867,13.1717,656400.0],["2020-12-09",13.3894,13.5112,13.0673,13.1543,1323200.0],["2020-12-10",13.3023,13.3632,12.9375,13.2501,1140200.0],["2020-12-11",13.0237,13.5461,13.0237,13.163,1495800.0],["2020-12-14",13.0237,13.2588,12.4404,12.4404,1533600.0],["2020-12-15",12.5623,13.1369,12.484,13.1021,1217700.0],["2020-12-16",13.1369,13.4503,12.9367,13.2588,972200.0],["2020-12-17",13.2414,13.2588,12.7364,13.0585,1108800.0],["2020-12-18",12.9628,13.1282,12.6494,12.6755,1271000.0],["2020-12-21",12.3708,12.7451,12.0748,12.4317,513600.0],["2020-12-22",12.4404,12.6407,12.1357,12.4579,497500.0],["2020-12-23",12.6494,12.9367,12.4056,12.8322,485900.0],["2020-12-24",13.0237,13.0847,12.7974,13.0585,175000.0],["2020-12-28",13.1369,13.5635,13.1108,13.3981,609000.0],["2020-12-29",13.4503,13.6592,13.089,13.1021,327600.0],["2020-12-30",13.0586,13.6166,13.0586,13.224,329500.0],["2020-12-31",13.1891,13.4677,12.928,13.2327,302600.0],["2021-01-04",13.3371,13.5112,12.6581,12.7887,481000.0],["2021-01-05",12.7451,13.1978,12.7451,13.0585,624000.0],["2021-01-06",13.6157,14.4776,13.5374,14.1206,1032500.0],["2021-01-07",14.1729,14.2773,13.7637,13.9988,525200.0],["2021-01-08",14.051,14.051,13.4851,13.8072,525300.0],["2021-01-11",13.5896,13.7898,13.298,13.5374,428300.0],["2021-01-12",14.0423,14.2512,13.6854,14.0771,615500.0],["2021-01-13",13.9465,14.4776,13.9378,14.4166,436900.0],["2021-01-14",14.5211,14.7997,14.347,14.4515,471900.0],["2021-01-15",14.0945,14.3992,13.8334,14.2599,599600.0],["2021-01-19",14.4776,14.5124,14.0858,14.5124,704800.0],["2021-01-20",14.0249,14.5646,13.8508,14.2599,791200.0],["2021-01-21",14.2251,14.2251,13.6941,13.8595,491300.0],["2021-01-22",13.6592,13.8334,13.3197,13.8159,396400.0],["2021-01-25",13.5461,13.8159,13.1282,13.3197,377800.0],["2021-01-26",13.5287,13.607,12.928,12.9454,354400.0],["2021-01-27",12.5101,12.9802,12.3186,12.7451,681800.0],["2021-01-28",12.78,13.7985,12.719,13.2153,530600.0],["2021-01-29",13.1195,13.1195,12.3621,12.5971,681100.0],["2021-02-01",12.6842,13.0324,12.5014,12.9889,321900.0],["2021-02-02",13.2414,13.4677,12.9802,13.3197,260900.0],["2021-02-03",13.2414,13.4938,12.9541,13.2762,274000.0],["2021-02-04",13.2675,13.6331,13.163,13.5635,247200.0],["2021-02-05",13.7637,13.8421,13.4764,13.52,331500.0],["2021-02-08",13.6418,14.051,13.5199,14.0423,628900.0],["2021-02-09",14.1119,14.1119,13.3545,13.372,598700.0],["2021-02-10",13.5112,13.8508,13.4851,13.5461,389400.0],["2021-02-11",13.6592,13.8769,13.4851,13.7811,675300.0],["2021-02-12",13.7376,14.2861,13.7115,14.1729,725200.0],["2021-02-16",14.1729,14.8432,14.1729,14.8432,734900.0],["2021-02-17",14.7213,14.9129,14.3122,14.9042,495000.0],["2021-02-18",14.8258,15.5136,14.582,15.4613,674500.0],["2021-02-19",15.531,15.9924,15.4613,15.7921,517500.0],["2021-02-22",15.7225,16.7149,15.6354,16.4712,803700.0],["2021-02-23",16.4189,17.0545,16.2614,16.9674,430400.0],["2021-02-24",17.1241,17.7074,16.8891,17.542,671900.0],["2021-02-25",17.69,17.69,16.7933,17.0022,552700.0],["2021-02-26",17.0022,18.0295,16.3667,17.3853,748400.0],["2021-03-01",17.8467,17.8467,16.358,16.358,1022200.0],["2021-03-02",16.358,16.6888,16.0359,16.1491,793500.0],["2021-03-03",16.2622,17.0109,16.123,16.8804,640000.0],["2021-03-04",16.802,16.9239,16.1317,16.6801,1014600.0],["2021-03-05",16.8629,17.0371,15.827,16.2535,866200.0],["2021-03-08",16.6105,17.3635,16.3406,17.0632,640400.0],["2021-03-09",17.1676,17.481,16.6018,17.1763,644900.0],["2021-03-10",17.2634,17.8119,17.1328,17.6029,660700.0],["2021-03-11",17.6203,17.8815,17.1328,17.8728,547700.0],["2021-03-12",18.0817,18.282,17.6639,18.1949,577800.0],["2021-03-15",18.134,18.3951,17.8075,18.2123,621700.0],["2021-03-16",18.1949,18.1949,17.5681,17.9947,414600.0],["2021-03-17",17.986,18.5649,17.9076,18.4474,593600.0],["2021-03-18",18.4474,18.6258,18.1523,18.3255,773500.0],["2021-03-19",18.1601,18.1601,17.3243,18.0121,1815600.0],["2021-03-22",17.8902,17.8902,17.0109,17.0632,448300.0],["2021-03-23",16.8716,17.0936,16.2622,16.3493,410100.0],["2021-03-24",16.5582,17.3679,16.5234,16.5234,519600.0],["2021-03-25",16.4102,17.1589,16.062,16.9761,553000.0],["2021-03-26",17.2634,17.5594,17.0458,17.4897,363300.0],["2021-03-29",17.3679,17.8554,16.8194,16.8194,413800.0],["2021-03-30",16.8629,17.4723,16.8629,17.1676,323700.0],["2021-03-31",17.1415,17.3766,16.7149,16.9761,951700.0],["2021-04-01",17.2199,17.3592,17.0283,17.333,460500.0],["2021-04-05",17.6465,17.7945,17.1676,17.4985,390600.0],["2021-04-06",17.4027,17.6029,17.0936,17.2286,275300.0],["2021-04-07",17.3243,17.5072,16.7411,17.1067,351900.0],["2021-04-08",16.9848,16.9848,16.506,16.7759,341500.0],["2021-04-09",16.8803,16.8803,16.4277,16.6105,504400.0],["2021-04-12",16.5147,16.5321,16.0794,16.4277,639000.0],["2021-04-13",16.2448,16.3885,15.9924,16.2884,617500.0],["2021-04-14",16.4277,17.0371,16.3667,16.4364,493800.0],["2021-04-15",16.5757,16.5757,16.1926,16.3145,779000.0],["2021-04-16",16.6279,16.6279,16.2709,16.2797,461100.0],["2021-04-19",16.0794,16.4102,15.8966,16.123,928000.0],["2021-04-20",15.8966,16.0272,15.4004,15.6093,810700.0],["2021-04-21",15.5136,16.2448,15.4047,16.0533,1507800.0],["2021-04-22",16.2622,16.3319,15.7486,15.8444,704000.0],["2021-04-23",15.8444,16.358,15.7312,16.21,458500.0],["2021-04-26",16.4277,16.654,16.1055,16.1752,466000.0],["2021-04-27",16.1491,16.5408,15.914,16.4015,491100.0],["2021-04-28",16.4625,16.9152,16.3232,16.7149,1018800.0],["2021-04-29",16.8804,17.2895,16.728,17.0022,913700.0],["2021-04-30",16.7759,17.098,16.4712,16.9152,1040900.0],["2021-05-03",17.1938,17.4027,16.9152,17.0458,860600.0],["2021-05-04",16.9239,17.1067,16.6192,16.9326,881500.0],["2021-05-05",16.8891,16.9761,16.5408,16.9065,611400.0],["2021-05-06",16.8803,16.95,15.9401,16.2971,568000.0],["2021-05-07",16.1926,16.95,16.1142,16.7846,462500.0],["2021-05-10",16.8281,16.9761,16.3754,16.4015,514700.0],["2021-05-11",16.0011,16.358,15.7486,16.3145,475400.0],["2021-05-12",16.2187,16.4033,15.7138,15.7747,428800.0],["2021-05-13",16.0881,16.6627,15.975,16.3754,838500.0],["2021-05-14",16.5234,17.1154,16.4712,16.9152,426600.0],["2021-05-17",16.7672,16.8542,16.2622,16.7498,408700.0],["2021-05-18",16.7672,16.95,16.5408,16.5408,509500.0],["2021-05-19",16.2535,16.3493,15.8531,16.2884,523900.0],["2021-05-20",16.2013,16.2884,15.6006,16.0011,513500.0],["2021-05-21",16.123,16.1317,15.8095,15.9227,249000.0],["2021-05-24",15.9924,16.21,15.827,16.1055,251400.0],["2021-05-25",16.7585,16.9935,16.4364,16.6192,892500.0],["2021-05-26",16.5756,17.2068,16.3928,17.0719,443000.0],["2021-05-27",16.802,17.2199,16.654,17.0719,639000.0],["2021-05-28",17.1938,17.2547,16.7715,16.8978,368700.0],["2021-06-01",16.9587,17.4549,16.9152,17.4201,648200.0],["2021-06-02",17.5507,17.5855,17.3069,17.394,447500.0],["2021-06-03",17.2895,17.2895,16.8673,17.0632,297600.0],["2021-06-04",17.0632,17.1676,16.8368,17.1154,312900.0],["2021-06-07",17.1763,17.777,17.1067,17.5246,742300.0],["2021-06-08",17.481,18.1253,17.3679,17.8815,1109300.0],["2021-06-09",17.986,18.1079,17.764,17.7857,1111800.0],["2021-06-10",17.8641,17.8989,17.3766,17.8119,454600.0],["2021-06-11",17.6639,17.8728,17.5159,17.8467,409300.0],["2021-06-14",17.9512,18.1253,17.5463,17.7074,337100.0],["2021-06-15",17.6465,17.9337,17.542,17.838,445400.0],["2021-06-16",17.7335,18.3168,17.6552,18.0556,708700.0],["2021-06-17",18.0034,18.1888,17.1938,17.3505,771800.0],["2021-06-18",17.0458,17.333,16.6975,16.6975,1443600.0],["2021-06-21",16.7846,17.1023,16.6888,17.0371,479700.0],["2021-06-22",16.9239,17.1067,16.7585,16.9239,416700.0],["2021-06-23",16.8891,17.1894,16.802,16.8107,567100.0],["2021-06-24",16.9326,17.0196,16.5669,17.0196,455600.0],["2021-06-25",16.9674,17.0109,16.6888,16.6888,1087400.0],["2021-06-28",16.6018,16.6105,15.766,16.3667,921900.0],["2021-06-29",16.4102,16.5757,16.0707,16.1317,387100.0],["2021-06-30",16.0533,16.4973,16.0272,16.3058,465300.0],["2021-07-01",16.3667,16.5757,16.3058,16.3841,414600.0],["2021-07-02",16.2797,16.3928,16.0881,16.2622,344000.0],["2021-07-06",16.1665,16.1665,15.4004,15.6006,599200.0],["2021-07-07",15.4787,15.7312,15.2001,15.4091,521200.0],["2021-07-08",15.1392,15.5701,14.6865,15.4439,1126600.0],["2021-07-09",15.7399,16.062,15.5179,16.062,579500.0],["2021-07-12",15.914,16.4538,15.8531,16.3493,629800.0],["2021-07-13",16.1926,16.1926,15.5397,15.6616,687800.0],["2021-07-14",15.7138,16.0794,15.5954,15.8618,381900.0],["2021-07-15",15.7051,15.9488,15.5223,15.8705,316800.0],["2021-07-16",16.0185,16.0533,15.3569,15.4787,540400.0],["2021-07-19",14.9477,14.9825,14.3296,14.6691,674700.0],["2021-07-20",14.6343,15.4787,14.4689,15.2959,782600.0],["2021-07-21",15.531,16.21,15.531,15.9924,336200.0],["2021-07-22",15.8444,15.9227,15.5048,15.7138,320300.0],["2021-07-23",15.8618,16.062,15.4091,15.4526,357500.0],["2021-07-26",15.5571,15.9575,15.3394,15.766,553200.0],["2021-07-27",15.618,15.7747,15.309,15.47,518400.0],["2021-07-28",15.6441,15.8095,15.1566,15.5048,388100.0],["2021-07-29",15.6703,15.9932,15.5397,15.7138,206300.0],["2021-07-30",15.7138,15.9575,15.2785,15.3917,544500.0],["2021-08-02",15.4787,15.9837,15.0434,15.0957,341200.0],["2021-08-03",15.322,15.322,14.3078,14.9825,488100.0],["2021-08-04",14.6691,14.8955,14.3383,14.4253,784300.0],["2021-08-05",14.4428,15.1653,14.4428,14.9477,564000.0],["2021-08-06",15.2611,15.5571,15.0696,15.2698,461400.0],["2021-08-09",14.9738,14.9825,14.434,14.7039,462500.0],["2021-08-10",14.6691,15.0051,14.4776,14.9129,700300.0],["2021-08-11",14.9999,15.2437,14.7997,15.2263,622800.0],["2021-08-12",15.3656,15.3656,14.7387,14.9303,696000.0],["2021-08-13",14.8432,15.0347,14.6865,14.7387,466400.0],["2021-08-16",14.4863,14.6604,14.1903,14.3644,998100.0],["2021-08-17",14.1642,14.2599,13.755,14.051,525400.0],["2021-08-18",13.9901,14.3209,13.8769,14.1642,433800.0],["2021-08-19",13.8769,14.0336,13.5896,14.0162,490200.0],["2021-08-20",13.903,14.3992,13.7376,14.2948,458100.0],["2021-08-23",14.4689,14.7126,14.4079,14.5908,291200.0],["2021-08-24",14.6952,14.9129,14.6604,14.8519,216600.0],["2021-08-25",14.8955,15.1218,14.7736,14.878,252900.0],["2021-08-26",14.791,15.0347,14.5385,14.582,320900.0],["2021-08-27",14.582,15.2611,14.582,15.174,425000.0],["2021-08-30",15.3046,15.3046,14.8171,14.9216,275500.0],["2021-08-31",14.9651,15.2001,14.8258,15.1653,365000.0],["2021-09-01",15.235,15.4613,14.9129,15.174,264900.0],["2021-09-02",15.2872,15.2872,15.026,15.1479,458200.0],["2021-09-03",15.0696,15.1914,14.6082,14.9216,526500.0],["2021-09-07",14.8258,15.026,14.73,14.9738,304400.0],["2021-09-08",14.8693,15.0783,14.6169,14.7475,506400.0],["2021-09-09",14.6343,14.8432,14.5342,14.6343,603100.0],["2021-09-10",14.7997,14.7997,14.434,14.4428,511200.0],["2021-09-13",14.6691,15.2741,14.4689,15.1305,464700.0],["2021-09-14",15.2089,15.2437,14.8955,15.1305,452700.0],["2021-09-15",15.174,15.174,14.8345,15.1392,578300.0],["2021-09-16",15.1479,15.3307,14.9651,15.1479,1056900.0],["2021-09-17",15.2611,15.4004,15.0783,15.2176,2115300.0],["2021-09-20",14.9651,15.2959,14.6865,15.2437,487000.0],["2021-09-21",15.3656,15.7486,15.2959,15.531,342400.0],["2021-09-22",15.6964,16.0272,15.6528,15.6877,750000.0],["2021-09-23",15.8705,16.1491,15.8183,16.062,353700.0],["2021-09-24",16.0707,16.3493,15.9924,16.1404,288900.0],["2021-09-27",16.3232,16.7759,16.1317,16.3145,364400.0],["2021-09-28",16.21,16.5408,16.0272,16.2187,406600.0],["2021-09-29",16.2884,16.3624,15.9488,15.9488,397100.0],["2021-09-30",16.0359,16.0359,15.4352,15.4439,435200.0],["2021-10-01",15.618,15.9837,15.6093,15.8879,783400.0],["2021-10-04",16.0011,16.1665,15.7268,15.8618,636800.0],["2021-10-05",15.8618,15.8618,15.5223,15.7312,518900.0],["2021-10-06",15.4352,15.5745,15.0957,15.4961,385700.0],["2021-10-07",15.6441,15.7573,15.4439,15.5136,542100.0],["2021-10-08",15.4526,15.6006,15.2959,15.4004,339100.0],["2021-10-11",15.383,15.5571,15.2785,15.4613,208700.0],["2021-10-12",15.4091,15.5658,15.3743,15.4874,204000.0],["2021-10-13",15.4352,15.4787,14.9834,15.174,580300.0],["2021-10-14",15.322,15.4178,15.1479,15.3133,329600.0],["2021-10-15",15.7617,15.9227,15.4178,15.4526,429700.0],["2021-10-18",15.322,15.7573,15.2785,15.7486,445400.0],["2021-10-19",15.7834,15.8444,15.3569,15.4178,476100.0],["2021-10-20",15.3133,15.5397,15.1827,15.3569,573700.0],["2021-10-21",15.2698,15.5048,15.2524,15.4787,628400.0],["2021-10-22",15.4961,15.5919,15.3046,15.4091,315700.0],["2021-10-25",15.2698,15.6093,15.1131,15.5745,482800.0],["2021-10-26",15.6616,15.679,15.2437,15.3481,521400.0],["2021-10-27",15.2437,15.4352,14.939,15.3133,446600.0],["2021-10-28",15.3656,15.6006,15.2001,15.5658,306600.0],["2021-10-29",15.5658,15.7094,15.3046,15.4961,588600.0],["2021-11-01",15.6093,16.123,15.5571,16.0446,401600.0],["2021-11-02",16.4364,16.5408,16.0707,16.0881,437000.0],["2021-11-03",16.1578,16.8629,15.9575,16.6975,430200.0],["2021-11-04",16.7759,16.9935,16.4364,16.5408,398400.0],["2021-11-05",17.0371,17.7683,16.8978,17.5159,850500.0],["2021-11-08",17.6203,17.7126,17.0196,17.1502,249700.0],["2021-11-09",17.0719,17.1328,16.7846,16.9152,351000.0],["2021-11-10",16.802,17.0109,16.5321,16.5321,451900.0],["2021-11-11",16.4625,16.5582,15.9575,16.0707,315400.0],["2021-11-12",16.0272,16.1404,15.753,15.9314,500300.0],["2021-11-15",15.9314,15.9663,15.6964,15.827,348300.0],["2021-11-16",15.7747,15.7747,15.3307,15.679,421900.0],["2021-11-17",15.5745,15.6877,15.3743,15.618,441400.0],["2021-11-18",15.6616,15.7138,15.3133,15.383,416500.0],["2021-11-19",15.0522,15.0609,14.5472,14.9825,635700.0],["2021-11-22",15.0086,15.2001,14.5472,14.5559,2829400.0],["2021-11-23",14.6169,14.8084,14.3601,14.6256,1572700.0],["2021-11-24",14.5124,14.8955,14.4253,14.8258,896900.0],["2021-11-26",14.1468,14.1468,13.2327,13.8856,620700.0],["2021-11-29",14.1206,14.1206,13.5722,13.9552,559300.0],["2021-11-30",13.6505,13.8238,13.4329,13.6418,1011100.0],["2021-12-01",14.0858,14.2861,13.3807,13.3981,1647500.0],["2021-12-02",13.5112,14.199,13.1891,13.9726,712500.0],["2021-12-03",13.9814,14.1067,13.6157,13.9901,1485500.0],["2021-12-06",14.3035,15.235,14.2991,14.9129,608800.0],["2021-12-07",15.1653,15.2089,14.878,15.0173,794500.0],["2021-12-08",15.0696,15.5223,14.9651,15.322,372800.0],["2021-12-09",15.0086,15.235,14.9477,15.0086,359400.0],["2021-12-10",15.087,15.2176,14.8606,14.9825,565900.0],["2021-12-13",14.7562,14.7736,14.4689,14.5472,558000.0],["2021-12-14",14.5037,14.9042,14.3818,14.434,426000.0],["2021-12-15",14.3905,14.495,13.8682,14.4689,931000.0],["2021-12-16",14.5995,14.7387,14.347,14.3905,793500.0],["2021-12-17",14.3296,14.7039,14.2512,14.5908,1657800.0],["2021-12-20",14.3122,14.5995,13.7898,14.5211,894300.0],["2021-12-21",14.7736,15.6964,14.6386,15.5658,480800.0],["2021-12-22",15.5223,15.9924,15.4265,15.8008,458300.0],["2021-12-23",15.9314,16.1142,15.7747,15.7747,416500.0],["2021-12-27",15.5745,15.8705,15.4787,15.8618,672600.0],["2021-12-28",15.7747,16.062,15.6616,15.6616,572000.0],["2021-12-29",15.6267,15.6703,15.3743,15.618,495500.0],["2021-12-30",15.679,16.1099,15.4961,15.7399,539700.0],["2021-12-31",15.679,15.9227,15.6006,15.766,526200.0],["2022-01-03",15.8966,16.3101,15.84,16.0881,456500.0],["2022-01-04",16.271,16.5495,16.0794,16.2013,502500.0],["2022-01-05",16.2274,16.4189,15.3481,15.4526,798500.0],["2022-01-06",15.5745,15.7747,15.4744,15.6006,507900.0],["2022-01-07",15.531,16.2971,15.531,15.9837,609200.0],["2022-01-10",15.8095,15.975,15.3568,15.4091,800200.0],["2022-01-11",15.4961,16.0011,15.2698,15.8966,603400.0],["2022-01-12",15.9227,16.0446,15.5745,15.6441,769500.0],["2022-01-13",16.062,16.1317,15.8966,16.0359,574100.0],["2022-01-14",15.9837,16.2492,15.8008,16.2274,392000.0],["2022-01-18",16.2535,16.419,16.0098,16.0185,496500.0],["2022-01-19",16.0098,16.1142,15.5223,15.531,401500.0],["2022-01-20",15.5049,15.827,15.1827,15.2002,385900.0],["2022-01-21",15.174,15.4439,14.878,15.1218,697500.0],["2022-01-24",14.7475,15.2785,14.5385,15.2176,656400.0],["2022-01-25",15.0347,15.235,14.6952,15.1566,636900.0],["2022-01-26",15.4439,15.6485,14.8519,14.9999,460300.0],["2022-01-27",15.0434,15.2437,14.0945,14.1293,783300.0],["2022-01-28",14.0858,14.582,13.6505,14.582,707300.0],["2022-01-31",14.4253,15.1044,14.2773,15.0957,524100.0],["2022-02-01",15.1044,15.4178,14.8258,15.2176,601900.0],["2022-02-02",15.1218,15.235,14.8345,14.9216,556900.0],["2022-02-03",14.791,15.1044,14.7213,14.8171,437600.0],["2022-02-04",14.7126,15.3394,14.5995,15.2089,485100.0],["2022-02-07",15.2872,15.6877,15.2785,15.531,591000.0],["2022-02-08",15.5223,16.0359,15.5223,15.9227,515800.0],["2022-02-09",16.062,16.3667,15.9314,16.3319,683400.0],["2022-02-10",16.0011,16.6801,15.9314,16.2187,550100.0],["2022-02-11",16.1752,16.5461,15.6877,15.7573,682800.0],["2022-02-14",15.7921,16.0359,15.6441,15.827,559800.0],["2022-02-15",15.9924,16.5191,15.9663,16.506,398600.0],["2022-02-16",16.5321,16.8716,16.4886,16.8194,306000.0],["2022-02-17",16.6888,16.9326,16.4451,16.8716,610500.0],["2022-02-18",16.8542,16.9413,16.3537,16.4364,463600.0],["2022-02-22",16.3493,16.5844,15.914,16.0272,540600.0],["2022-02-23",16.2448,16.2448,15.6093,15.6093,622800.0],["2022-02-24",15.1305,16.1142,14.9042,16.0446,924100.0],["2022-02-25",16.2013,16.3493,15.9662,16.2361,646600.0],["2022-02-28",15.9575,16.3711,15.8183,16.1404,690000.0],["2022-03-01",16.1665,16.4015,15.3394,15.618,1057800.0],["2022-03-02",15.9314,16.5147,15.7791,16.4451,632000.0],["2022-03-03",16.6018,16.6627,15.8357,16.0881,544700.0],["2022-03-04",15.8008,16.0011,15.5745,15.9663,392700.0],["2022-03-07",15.9575,16.062,15.3569,15.3569,532300.0],["2022-03-08",15.4613,16.1578,15.2437,15.9401,694800.0],["2022-03-09",16.4189,16.6192,16.2361,16.271,587800.0],["2022-03-10",15.975,16.5321,15.8705,16.506,457000.0],["2022-03-11",16.654,16.9761,16.2274,16.2797,490500.0],["2022-03-14",16.3667,16.6,15.9488,16.1055,451000.0],["2022-03-15",16.2971,16.4607,15.9662,16.2622,459000.0],["2022-03-16",16.3928,16.6018,16.1273,16.5495,570900.0],["2022-03-17",16.3493,16.5495,16.2274,16.4799,416600.0],["2022-03-18",16.5582,16.802,16.3493,16.802,961100.0],["2022-03-21",16.7759,16.8891,16.2797,16.4189,361900.0],["2022-03-22",16.5495,16.7411,16.3972,16.506,447900.0],["2022-03-23",16.4277,16.5582,16.0359,16.0881,290900.0],["2022-03-24",16.1404,16.2623,15.9227,16.1839,330500.0],["2022-03-25",16.2274,16.6279,16.1317,16.5495,284800.0],["2022-03-28",16.4886,16.6714,16.3493,16.5147,362900.0],["2022-03-29",16.654,17.3243,16.654,17.2286,672700.0],["2022-03-30",17.2808,17.2982,16.8238,16.9674,381900.0],["2022-03-31",17.0196,17.2199,16.7933,16.7933,550500.0],["2022-04-01",16.8803,17.0893,16.7672,17.0371,403300.0],["2022-04-04",17.0545,17.1241,16.4886,17.0283,320700.0],["2022-04-05",17.0719,17.2808,16.4451,16.5321,355600.0],["2022-04-06",16.358,16.4102,15.8792,16.0185,512900.0],["2022-04-07",15.975,15.9924,15.4874,15.5745,476700.0],["2022-04-08",15.5223,15.5484,15.174,15.2089,345200.0],["2022-04-11",15.1305,15.5919,15.0086,15.383,680800.0],["2022-04-12",15.4961,15.8357,15.4004,15.7834,659900.0],["2022-04-13",15.914,16.8368,15.84,16.654,549600.0],["2022-04-14",16.7411,17.1241,16.5495,16.6366,497300.0],["2022-04-18",16.4712,16.8542,16.3319,16.4102,369100.0],["2022-04-19",16.5234,17.0196,16.5234,16.8804,488600.0],["2022-04-20",17.098,17.4898,17.098,17.2112,750600.0],["2022-04-21",17.5768,17.7248,16.9935,17.0022,380200.0],["2022-04-22",16.7759,17.1502,16.7759,16.8629,350700.0],["2022-04-25",16.7672,17.1589,16.6322,17.1241,357900.0],["2022-04-26",16.9326,17.1502,16.7846,16.8455,485000.0],["2022-04-27",16.8368,17.2547,16.6714,17.0109,554000.0],["2022-04-28",17.2112,17.5333,16.6975,17.4636,319200.0],["2022-04-29",17.2982,17.4027,16.7324,16.7933,619100.0],["2022-05-02",16.8455,16.9674,16.0272,16.4015,490600.0],["2022-05-03",16.3232,16.9152,16.0794,16.4015,694800.0],["2022-05-04",16.6105,16.6366,15.6964,16.5495,606300.0],["2022-05-05",16.3145,16.6671,15.6528,15.914,583800.0],["2022-05-06",15.9227,16.3841,15.6528,16.1317,553100.0],["2022-05-09",15.9575,15.975,15.0957,15.235,601500.0],["2022-05-10",15.7573,16.2361,15.4874,16.0707,650200.0],["2022-05-11",16.2187,16.4625,15.5048,15.5919,461700.0],["2022-05-12",15.5919,15.6877,15.0565,15.6093,655300.0],["2022-05-13",15.8531,16.1578,15.5048,16.062,722000.0],["2022-05-16",16.1142,16.3798,15.9184,16.123,476000.0],["2022-05-17",16.4015,16.9517,16.3145,16.7846,549200.0],["2022-05-18",16.7498,17.2547,16.0968,16.2274,1161200.0],["2022-05-19",16.0098,16.4451,15.679,15.8531,959900.0],["2022-05-20",16.0794,16.1055,14.7126,14.9738,565900.0],["2022-05-23",15.1566,15.2785,14.791,15.2611,663700.0],["2022-05-24",15.1044,15.1566,14.5385,15.0434,502200.0],["2022-05-25",14.8954,15.6877,14.8954,15.5745,490700.0],["2022-05-26",15.6703,16.1404,15.6703,15.8008,1240100.0],["2022-05-27",15.975,16.1317,15.766,16.1055,1237600.0],["2022-05-31",16.0011,16.2013,15.7051,16.0098,1266000.0],["2022-06-01",16.1926,16.5321,15.8008,16.358,477400.0],["2022-06-02",16.2709,16.6366,16.197,16.5756,483000.0],["2022-06-03",16.506,16.6409,16.2535,16.3754,420200.0],["2022-06-06",16.5757,16.7062,16.3667,16.6888,472800.0],["2022-06-07",16.5669,17.0327,16.3667,16.9674,461500.0],["2022-06-08",16.8368,16.8629,16.5931,16.6366,455900.0],["2022-06-09",16.6018,16.6018,15.7486,15.766,533500.0],["2022-06-10",15.4613,15.6354,14.865,14.878,585800.0],["2022-06-13",14.3644,14.3731,13.3807,13.4155,646200.0],["2022-06-14",13.5635,13.6157,13.1456,13.4938,426700.0],["2022-06-15",13.6505,14.1903,13.5112,13.903,573200.0],["2022-06-16",13.4329,13.5374,12.6233,12.7103,549300.0],["2022-06-17",12.9018,12.9018,12.3882,12.5188,1008800.0],["2022-06-21",12.719,13.0585,12.423,12.4579,473100.0],["2022-06-22",12.1706,12.5449,11.9094,11.9181,746100.0],["2022-06-23",11.9181,12.0139,11.4741,11.9442,791600.0],["2022-06-24",12.1444,12.9454,12.0635,12.9454,1389300.0],["2022-06-27",13.0237,13.2213,12.7016,12.7887,673100.0],["2022-06-28",12.9541,13.3894,12.6973,12.7364,473000.0],["2022-06-29",12.5623,12.8322,12.2837,12.6407,741800.0],["2022-06-30",12.423,12.9193,12.0922,12.6494,1052400.0],["2022-07-01",12.5362,12.9106,12.4796,12.7103,601500.0],["2022-07-05",12.3534,12.7974,12.1532,12.7887,854600.0],["2022-07-06",12.7277,13.0324,12.2054,12.4579,504400.0],["2022-07-07",12.6494,12.928,12.6015,12.7538,635100.0],["2022-07-08",12.78,12.8583,12.4361,12.6929,370800.0],["2022-07-11",12.6059,12.7103,12.2924,12.571,398200.0],["2022-07-12",12.5449,12.9715,12.5188,12.8583,405500.0],["2022-07-13",12.6494,12.9106,12.497,12.8931,331900.0],["2022-07-14",12.571,12.9367,12.5623,12.8148,333400.0],["2022-07-15",13.1021,13.2414,12.7974,13.0498,622200.0],["2022-07-18",13.2675,13.5983,13.1978,13.3284,530900.0],["2022-07-19",13.6331,13.8986,13.6331,13.7985,662200.0],["2022-07-20",13.7724,14.0945,13.5896,14.0423,382200.0],["2022-07-21",13.7289,13.8159,13.4329,13.8159,423600.0],["2022-07-22",13.9204,13.9639,13.3458,13.52,378400.0],["2022-07-25",13.6244,13.9639,13.3894,13.8508,399600.0],["2022-07-26",13.7202,13.9378,13.6157,13.6331,485400.0],["2022-07-27",13.8508,14.0423,13.7245,13.9813,506800.0],["2022-07-28",14.051,14.2948,13.8508,14.2251,381000.0],["2022-07-29",14.2164,14.4253,14.0841,14.2948,381400.0],["2022-08-01",14.1032,14.3644,14.0075,14.2425,346600.0],["2022-08-02",14.1119,14.3339,14.0423,14.0423,276900.0],["2022-08-03",14.2861,14.6865,14.2861,14.4166,530900.0],["2022-08-04",14.5995,14.6865,14.347,14.5211,406400.0],["2022-08-05",14.3644,14.7213,14.3644,14.495,351700.0],["2022-08-08",14.495,14.791,14.4079,14.5559,436200.0],["2022-08-09",14.5037,14.5907,14.3731,14.5472,658900.0],["2022-08-10",14.8084,14.9912,14.7736,14.7823,476300.0],["2022-08-11",15.0434,15.2263,14.8693,15.1479,521600.0],["2022-08-12",15.3046,15.5179,15.2176,15.47,379000.0],["2022-08-15",15.3656,15.618,15.3569,15.6093,355800.0],["2022-08-16",15.6441,15.9488,15.618,15.8618,425900.0],["2022-08-17",15.5658,15.8357,15.4613,15.6006,474600.0],["2022-08-18",15.6441,16.0707,15.6354,15.8792,468400.0],["2022-08-19",15.7834,15.8183,15.2089,15.2698,382400.0],["2022-08-22",14.939,15.1131,14.8693,14.9477,287100.0],["2022-08-23",14.939,15.2393,14.7736,14.8171,320900.0],["2022-08-24",14.8432,14.9825,14.7562,14.9129,272600.0],["2022-08-25",14.939,15.3743,14.939,15.2524,350500.0],["2022-08-26",15.1566,15.1827,14.347,14.347,346200.0],["2022-08-29",14.1729,14.2164,14.0075,14.0858,398800.0],["2022-08-30",14.1381,14.1816,13.9552,14.0684,301400.0],["2022-08-31",14.0684,14.2599,13.7985,13.8072,416600.0],["2022-09-01",13.7202,13.7811,13.3371,13.6331,341700.0],["2022-09-02",13.8246,13.9465,13.6157,13.6331,319900.0],["2022-09-06",13.7115,13.8159,13.2675,13.5112,430900.0],["2022-09-07",13.5374,14.2338,13.5374,14.1903,662300.0],["2022-09-08",14.0336,14.2512,13.8159,14.0858,240000.0],["2022-09-09",14.2425,14.5472,14.1825,14.4428,295400.0],["2022-09-12",14.582,14.8345,14.5472,14.8345,287900.0],["2022-09-13",14.3122,14.643,14.0423,14.1555,527200.0],["2022-09-14",14.1119,14.4689,13.9901,14.4689,414200.0],["2022-09-15",14.3557,14.582,14.0858,14.1206,354200.0],["2022-09-16",14.0945,14.1642,13.6244,14.1468,1065500.0],["2022-09-19",13.9291,14.3818,13.9291,14.2861,359500.0],["2022-09-20",14.1729,14.3209,14.0249,14.2425,427300.0],["2022-09-21",14.3731,14.3731,13.3284,13.3284,1000300.0],["2022-09-22",13.3807,13.385,12.5362,12.6407,502900.0],["2022-09-23",12.3708,12.6146,11.9616,12.2924,466800.0],["2022-09-26",12.2054,12.4927,11.858,11.9616,460400.0],["2022-09-27",12.1706,12.4927,11.892,12.0052,529600.0],["2022-09-28",12.127,12.571,12.0487,12.4579,393400.0],["2022-09-29",12.1948,12.1948,11.739,11.9932,373800.0],["2022-09-30",11.9669,12.2913,11.8529,12.0896,677300.0],["2022-10-03",12.3001,12.5894,12.0195,12.4403,442100.0],["2022-10-04",12.7559,13.0715,12.7559,12.9137,661700.0],["2022-10-05",12.5894,12.905,12.4316,12.8173,340900.0],["2022-10-06",12.7033,12.9313,12.5981,12.6858,370200.0],["2022-10-07",12.5631,12.6858,12.3702,12.4929,409600.0],["2022-10-10",12.5981,12.7735,12.3614,12.4053,319900.0],["2022-10-11",12.4929,12.5797,12.2168,12.414,634200.0],["2022-10-12",12.4228,12.7998,12.1422,12.5894,830200.0],["2022-10-13",12.2913,13.4661,12.2211,13.2381,975500.0],["2022-10-14",13.5274,13.808,13.1154,13.1855,624700.0],["2022-10-17",13.4748,13.8693,13.4748,13.7729,581100.0],["2022-10-18",13.9395,14.334,13.8606,14.0184,345700.0],["2022-10-19",13.8693,14.2288,13.8693,14.0534,580000.0],["2022-10-20",14.0359,14.2551,13.6852,13.7466,1080600.0],["2022-10-21",13.7641,14.2112,13.6502,14.2025,480100.0],["2022-10-24",14.334,14.334,14.0973,14.2814,352500.0],["2022-10-25",14.3252,14.8337,14.2112,14.5532,635100.0],["2022-10-26",14.7373,14.9038,14.5181,14.6847,377800.0],["2022-10-27",14.8863,15.0616,14.746,14.7636,373300.0],["2022-10-28",14.8425,14.9915,14.4743,14.9389,375600.0],["2022-10-31",14.7811,15.1318,14.746,14.974,612300.0],["2022-11-01",15.2019,15.2194,14.8425,14.9915,375400.0],["2022-11-02",13.5099,13.6589,12.7033,12.9663,1320000.0],["2022-11-03",12.3965,12.5762,12.0283,12.3527,905800.0],["2022-11-04",12.4403,12.7384,12.2825,12.6332,598600.0],["2022-11-07",12.642,12.7735,12.3088,12.4929,547100.0],["2022-11-08",12.5894,12.677,12.379,12.6244,601200.0],["2022-11-09",12.5192,12.5981,12.2211,12.2825,734100.0],["2022-11-10",12.9313,13.7291,12.905,13.5537,703800.0],["2022-11-11",13.5713,13.7641,13.4485,13.6326,397100.0],["2022-11-14",13.5099,13.5625,13.1855,13.1855,353400.0],["2022-11-15",13.4573,13.5187,13.0803,13.203,378000.0],["2022-11-16",13.0803,13.168,12.905,12.9313,480700.0],["2022-11-17",12.6595,12.9663,12.6507,12.791,538600.0],["2022-11-18",13.58,13.7466,13.0978,13.2732,800700.0],["2022-11-21",13.1592,13.317,13.1241,13.2206,395900.0],["2022-11-22",13.203,13.5055,13.1592,13.3609,371700.0],["2022-11-23",13.3608,13.4222,13.1066,13.2381,780900.0],["2022-11-25",13.2293,13.3959,13.1811,13.3082,154400.0],["2022-11-28",13.0891,13.2556,13.0277,13.1417,481900.0],["2022-11-29",13.0978,13.2995,13.0803,13.2118,707100.0],["2022-11-30",13.1592,13.5362,13.0715,13.5187,779800.0],["2022-12-01",13.6589,13.7685,13.4748,13.5537,587400.0],["2022-12-02",13.2732,13.4748,13.2644,13.3433,250000.0],["2022-12-05",12.8787,13.0321,12.7296,12.7472,555400.0],["2022-12-06",12.6858,12.8524,12.6332,12.7472,485800.0],["2022-12-07",12.6157,13.0891,12.6157,12.94,1757400.0],["2022-12-08",13.054,13.5362,13.054,13.3082,1010900.0],["2022-12-09",13.0715,13.3521,13.0715,13.317,916400.0],["2022-12-12",13.4398,13.5581,13.3083,13.4836,929800.0],["2022-12-13",14.0447,14.1148,13.3214,13.4047,1218800.0],["2022-12-14",13.282,13.431,12.997,13.0978,598600.0],["2022-12-15",12.8173,13.0277,12.5806,12.5894,907000.0],["2022-12-16",12.3264,12.414,11.9362,12.0809,2174800.0],["2022-12-19",12.1159,12.1685,11.8529,11.9932,534300.0],["2022-12-20",11.888,12.1072,11.8442,12.037,553800.0],["2022-12-21",12.0896,12.0896,11.4277,11.476,737700.0],["2022-12-22",11.3181,11.4584,11.1998,11.3971,840300.0],["2022-12-23",11.3708,11.5812,11.3181,11.5724,446100.0],["2022-12-27",11.5636,11.5636,11.3708,11.4497,326000.0],["2022-12-28",11.4146,11.4935,11.2217,11.2217,392500.0],["2022-12-29",11.2482,11.531,11.1687,11.531,341000.0],["2022-12-30",11.3984,11.6458,11.3984,11.6458,341200.0],["2023-01-03",11.8049,11.8844,11.2129,11.2924,572300.0],["2023-01-04",11.4514,11.531,11.3277,11.3896,1052200.0],["2023-01-05",11.3454,11.3719,11.0273,11.0538,503800.0],["2023-01-06",11.0892,11.4249,11.0892,11.3808,362900.0],["2023-01-09",11.3012,11.4249,11.182,11.1952,512600.0],["2023-01-10",11.1245,11.4294,11.0362,11.3101,580500.0],["2023-01-11",11.3454,11.8844,11.3454,11.8844,380500.0],["2023-01-12",11.9904,12.2644,11.8402,12.2644,531000.0],["2023-01-13",12.0965,12.1981,11.9816,12.07,463200.0],["2023-01-17",12.1407,12.3395,12.1053,12.2909,351000.0],["2023-01-18",12.2379,12.4384,12.1053,12.1583,581700.0],["2023-01-19",12.0876,12.4455,12.017,12.3174,671800.0],["2023-01-20",12.335,12.8387,12.176,12.7768,691800.0],["2023-01-23",12.7415,12.9977,12.7238,12.7945,505200.0],["2023-01-24",12.7415,12.8299,12.6399,12.6973,654000.0],["2023-01-25",12.5825,12.9006,12.5825,12.8299,509500.0],["2023-01-26",12.9359,12.9933,12.7238,12.9801,392000.0],["2023-01-27",12.9182,13.1833,12.9182,13.0508,300600.0],["2023-01-30",12.8299,13.0331,12.7945,12.8122,292700.0],["2023-01-31",12.8122,13.1921,12.8122,13.1656,768200.0],["2023-02-01",13.1038,13.2805,12.7901,13.0684,473800.0],["2023-02-02",13.1568,13.5191,13.1126,13.3158,639700.0],["2023-02-03",13.1214,13.2805,13.0596,13.0773,747200.0],["2023-02-06",12.9094,13.0181,12.5825,12.8475,682500.0],["2023-02-07",12.7592,13.1347,12.6708,12.9889,723600.0],["2023-02-08",12.821,12.9977,12.6885,12.715,814700.0],["2023-02-09",12.874,12.9536,12.768,12.8122,726000.0],["2023-02-10",12.6355,12.768,12.335,12.5825,786300.0],["2023-02-13",12.6001,13.011,12.5294,12.9271,440100.0],["2023-02-14",12.8387,13.1038,12.7238,12.874,603600.0],["2023-02-15",12.7592,12.9536,12.7592,12.9094,324300.0],["2023-02-16",12.6001,12.7768,12.3792,12.5383,567800.0],["2023-02-17",12.5559,12.6266,12.3527,12.3881,601300.0],["2023-02-21",12.1583,12.4234,12.0744,12.2644,584100.0],["2023-02-22",12.3616,12.6708,12.3085,12.4676,906400.0],["2023-02-23",12.5736,12.8166,12.313,12.715,635300.0],["2023-02-24",12.4676,12.6664,12.4234,12.6355,1013200.0],["2023-02-27",12.7945,12.9403,12.6399,12.7062,842800.0],["2023-02-28",12.7238,12.9006,12.3704,12.4057,1889200.0],["2023-03-01",12.4057,13.0817,12.2202,12.8299,1288600.0],["2023-03-02",12.768,13.0729,12.6531,12.9712,882200.0],["2023-03-03",13.0949,13.3998,12.9889,13.1215,1062200.0],["2023-03-06",13.0949,13.1391,12.6443,12.7327,862100.0],["2023-03-07",12.7768,12.9006,12.5559,12.662,707400.0],["2023-03-08",12.6973,12.821,12.5869,12.6797,928800.0],["2023-03-09",12.6973,12.7592,12.0081,12.017,724100.0],["2023-03-10",11.9021,12.0656,11.6812,11.8932,985500.0],["2023-03-13",11.7165,11.8491,11.3896,11.7165,1034100.0],["2023-03-14",12.2467,12.2732,11.7563,11.8579,976900.0],["2023-03-15",11.4426,11.9816,11.4249,11.8756,1240600.0],["2023-03-16",11.6989,12.017,11.4161,11.8226,1022800.0],["2023-03-17",11.6723,11.7254,11.3454,11.4073,2383800.0],["2023-03-20",11.5045,11.7607,11.4382,11.5575,956600.0],["2023-03-21",11.8402,11.9816,11.6017,11.6193,825900.0],["2023-03-22",11.4691,11.4691,10.9125,10.9301,761200.0],["2023-03-23",10.9036,11.098,10.612,10.6562,674300.0],["2023-03-24",10.5502,10.7711,10.3735,10.7357,721000.0],["2023-03-27",10.939,10.992,10.7446,10.8594,512000.0],["2023-03-28",10.7092,10.9345,10.6871,10.8594,582600.0],["2023-03-29",11.045,11.1952,10.9213,11.1952,662100.0],["2023-03-30",11.1507,11.3288,11.0616,11.213,771600.0],["2023-03-31",11.3733,11.6672,11.3733,11.6583,933500.0],["2023-04-03",11.6761,11.7207,11.1908,11.4268,1073500.0],["2023-04-04",11.5069,11.5336,11.0794,11.311,649100.0],["2023-04-05",11.2041,11.3288,11.1061,11.2219,625000.0],["2023-04-06",11.2843,11.3377,11.1551,11.3021,520700.0],["2023-04-10",11.2308,11.3644,11.1017,11.2397,980800.0],["2023-04-11",11.3288,11.4802,11.2308,11.409,1034300.0],["2023-04-12",11.5069,11.5693,11.1507,11.1507,759900.0],["2023-04-13",11.2219,11.4446,11.1596,11.409,683200.0],["2023-04-14",11.4357,11.6227,11.3048,11.4268,795400.0],["2023-04-17",11.4179,11.7118,11.3644,11.6851,780800.0],["2023-04-18",11.6761,11.8365,11.5515,11.694,586400.0],["2023-04-19",11.5871,11.6851,11.4847,11.5515,632400.0],["2023-04-20",11.4179,11.4847,11.1596,11.213,464300.0],["2023-04-21",11.2486,11.4134,11.1818,11.3199,662100.0],["2023-04-24",11.2486,11.4713,11.2486,11.3911,627000.0],["2023-04-25",11.2397,11.3377,11.0705,11.1863,580500.0],["2023-04-26",11.1061,11.3466,10.9636,11.0438,507000.0],["2023-04-27",11.124,11.1685,10.9236,11.0527,587600.0],["2023-04-28",11.0438,11.4001,11.0438,11.2754,715500.0],["2023-05-01",11.2843,11.5247,11.2397,11.2754,483800.0],["2023-05-02",11.1685,11.2709,10.8434,11.1418,664200.0],["2023-05-03",10.9369,11.6405,10.9369,11.3733,1337800.0],["2023-05-04",11.2932,11.5871,11.1507,11.4802,762500.0],["2023-05-05",11.6851,11.8008,11.2219,11.4624,1196500.0],["2023-05-08",11.4357,11.4891,11.3154,11.3199,697500.0],["2023-05-09",11.2486,11.4268,11.2219,11.3644,864800.0],["2023-05-10",11.5604,11.6583,11.2219,11.3733,824500.0],["2023-05-11",11.1952,11.2932,10.9636,11.2486,954600.0],["2023-05-12",11.2754,11.3733,11.1907,11.3021,623900.0],["2023-05-15",11.3555,11.3555,11.1774,11.2041,744500.0],["2023-05-16",11.1596,11.2665,10.9369,10.9547,1840100.0],["2023-05-17",11.0616,11.1329,10.8657,11.026,1039700.0],["2023-05-18",10.9725,11.2754,10.9636,11.1596,643800.0],["2023-05-19",11.2932,11.3778,10.9681,11.1061,462300.0],["2023-05-22",11.124,11.1551,10.8211,10.8657,616300.0],["2023-05-23",10.8746,10.9592,10.7944,10.839,709200.0],["2023-05-24",10.7766,10.7989,10.5272,10.5361,664200.0],["2023-05-25",10.4916,10.5272,10.3179,10.4738,735300.0],["2023-05-26",10.5005,10.6163,10.407,10.5807,478900.0],["2023-05-30",10.5896,10.6875,10.4426,10.5094,614600.0],["2023-05-31",10.4916,10.5094,10.2244,10.3758,1041500.0],["2023-06-01",10.4382,10.6208,10.3758,10.5718,724600.0],["2023-06-02",10.7855,11.2041,10.7677,11.1418,773300.0],["2023-06-05",11.0171,11.124,10.9369,10.9547,603400.0],["2023-06-06",10.9102,11.4579,10.9013,11.4001,921700.0],["2023-06-07",11.5069,11.6761,11.4179,11.6049,1082300.0],["2023-06-08",11.5336,11.6138,11.2575,11.5425,731800.0],["2023-06-09",11.5069,11.5604,11.2353,11.3021,653400.0],["2023-06-12",11.3288,11.3422,11.1596,11.2397,662200.0],["2023-06-13",11.2486,11.3466,10.9948,11.0705,1164800.0],["2023-06-14",11.1507,11.2308,10.8879,11.0349,1173000.0],["2023-06-15",10.9725,10.9815,10.6742,10.9547,1387600.0],["2023-06-16",11.0883,11.1729,10.79,10.9547,3100300.0],["2023-06-20",10.9102,10.9636,10.7187,10.7855,1324000.0],["2023-06-21",10.7588,10.9236,10.545,10.8568,982700.0],["2023-06-22",10.8657,10.9102,10.643,10.6608,1165800.0],["2023-06-23",10.4738,10.5718,10.2868,10.456,1797000.0],["2023-06-26",10.3758,10.7187,10.3758,10.5629,1126800.0],["2023-06-27",10.1532,10.7588,10.1532,10.7054,798400.0],["2023-06-28",10.7499,10.7855,10.6163,10.7054,714700.0],["2023-06-29",10.6964,11.0466,10.6964,11.0287,434800.0],["2023-06-30",11.1634,11.1903,10.9523,11.0556,869600.0],["2023-07-03",11.0736,11.5586,11.0466,11.5226,424100.0],["2023-07-05",11.4149,11.4643,11.1544,11.3071,742700.0],["2023-07-06",11.1185,11.37,11.0511,11.3161,1036600.0],["2023-07-07",11.3789,11.7202,11.3789,11.5765,750300.0],["2023-07-10",11.5136,11.837,11.5047,11.801,813500.0],["2023-07-11",11.8729,11.9537,11.7112,11.801,675900.0],["2023-07-12",12.0974,12.1154,11.6035,11.6035,702800.0],["2023-07-13",11.6663,11.6753,11.4643,11.5765,503300.0],["2023-07-14",11.5406,11.5406,11.1095,11.2352,549000.0],["2023-07-17",11.1993,11.37,11.1185,11.1185,416400.0],["2023-07-18",11.0915,11.361,11.0915,11.352,727300.0],["2023-07-19",11.4777,11.59,11.3744,11.4328,842800.0],["2023-07-20",11.4777,11.4777,11.1634,11.1993,462300.0],["2023-07-21",11.2891,11.3295,11.1724,11.2173,564000.0],["2023-07-24",11.2352,11.2981,11.0377,11.0826,530200.0],["2023-07-25",11.0107,11.1275,10.9568,11.0466,450300.0],["2023-07-26",11.0107,11.2801,10.9523,10.9658,630600.0],["2023-07-27",11.0287,11.0781,10.8715,10.9478,596500.0],["2023-07-28",11.0646,11.4867,11.0646,11.3969,793900.0],["2023-07-31",11.37,11.5226,11.3116,11.4059,1125800.0],["2023-08-01",11.3789,11.3789,11.0556,11.2891,898800.0],["2023-08-02",11.1724,11.2622,10.7637,10.9748,820300.0],["2023-08-03",10.867,10.876,10.2698,10.7772,1190600.0],["2023-08-04",10.8491,11.1724,10.7772,10.8401,811000.0],["2023-08-07",10.8401,11.1185,10.7458,11.1095,451000.0],["2023-08-08",10.9389,11.1095,10.8042,11.1005,358200.0],["2023-08-09",11.1005,11.2173,10.9793,11.0197,409600.0],["2023-08-10",11.0736,11.1544,10.8491,10.9029,526800.0],["2023-08-11",10.867,10.9299,10.647,10.6874,471100.0],["2023-08-14",10.5617,10.6066,10.4225,10.4719,564900.0],["2023-08-15",10.3551,10.4988,10.2833,10.4629,716100.0],["2023-08-16",10.4719,10.5796,10.3731,10.409,870500.0],["2023-08-17",10.4359,10.5347,10.0497,10.0587,1222600.0],["2023-08-18",9.951,10.2024,9.915,10.1396,694600.0],["2023-08-21",10.1216,10.1216,9.9599,10.0497,663000.0],["2023-08-22",10.1306,10.2024,9.9869,10.1036,627200.0],["2023-08-23",10.1036,10.1934,10.0497,10.1485,538100.0],["2023-08-24",10.1485,10.2428,10.0138,10.0497,868800.0],["2023-08-25",10.0138,10.0991,9.7893,9.8432,754200.0],["2023-08-28",9.9689,10.5078,9.9689,10.409,1399900.0],["2023-08-29",10.4269,10.8715,10.3731,10.8401,1031900.0],["2023-08-30",10.8221,10.9434,10.6694,10.7143,850800.0],["2023-08-31",10.6425,10.8131,10.5527,10.5976,1225300.0],["2023-09-01",10.7233,10.8311,10.5617,10.6425,669900.0],["2023-09-05",10.5347,10.6515,10.4853,10.5886,982700.0],["2023-09-06",10.5886,10.6694,10.5033,10.5886,649600.0],["2023-09-07",10.5347,10.5886,10.3955,10.4898,652000.0],["2023-09-08",10.4898,10.8311,10.418,10.7772,859200.0],["2023-09-11",10.7862,10.867,10.7054,10.7054,694600.0],["2023-09-12",10.7054,10.8311,10.6964,10.8311,505300.0],["2023-09-13",10.7772,10.8131,10.4629,10.4719,982500.0],["2023-09-14",10.6245,10.7682,10.4584,10.7503,1174000.0],["2023-09-15",10.6874,11.114,10.6874,11.0736,2926200.0],["2023-09-18",11.0107,11.0377,10.7503,10.7503,601300.0],["2023-09-19",10.7682,10.8041,10.6605,10.7413,664200.0],["2023-09-20",10.8401,10.9119,10.6021,10.6155,731100.0],["2023-09-21",10.5257,10.6416,10.4449,10.4629,359800.0],["2023-09-22",10.5257,10.5617,10.3282,10.3371,418200.0],["2023-09-25",10.2294,10.4988,10.2294,10.4629,876800.0],["2023-09-26",10.382,10.4584,10.2249,10.2473,519900.0],["2023-09-27",10.3461,10.5796,10.3057,10.4449,804300.0],["2023-09-28",10.4811,10.8843,10.4676,10.8163,636500.0],["2023-09-29",10.925,10.925,10.5926,10.6714,690700.0],["2023-10-02",10.6261,10.7982,10.5899,10.771,977300.0],["2023-10-03",10.6804,10.6804,10.3634,10.4177,539500.0],["2023-10-04",10.463,10.608,10.2719,10.5989,674400.0],["2023-10-05",10.6442,10.771,10.5944,10.6351,575800.0],["2023-10-06",10.5808,10.7982,10.4676,10.6442,712900.0],["2023-10-09",10.5446,10.6442,10.3453,10.5899,337000.0],["2023-10-10",10.6714,10.839,10.6351,10.7439,394000.0],["2023-10-11",10.7891,10.8526,10.6125,10.6986,449500.0],["2023-10-12",10.762,10.762,10.5219,10.6533,481900.0],["2023-10-13",10.6986,10.7185,10.3679,10.3996,377500.0],["2023-10-16",10.5083,10.6913,10.5083,10.6804,521000.0],["2023-10-17",10.6804,11.0972,10.6804,10.9703,778500.0],["2023-10-18",10.8254,10.9341,10.7348,10.7982,813000.0],["2023-10-19",10.762,10.8979,10.6261,10.6261,999300.0],["2023-10-20",10.6895,10.7393,10.4902,10.5174,1017600.0],["2023-10-23",10.463,10.7484,10.4449,10.5355,934400.0],["2023-10-24",10.6804,10.8435,10.6216,10.7167,663800.0],["2023-10-25",10.608,10.8254,10.5446,10.6261,598300.0],["2023-10-26",10.6714,10.8254,10.5853,10.6714,721500.0],["2023-10-27",10.6442,10.6487,10.1233,10.1913,861300.0],["2023-10-30",10.3543,10.6261,10.3543,10.4902,1335100.0],["2023-10-31",10.5083,10.5581,10.3543,10.5355,1304600.0],["2023-11-01",10.4359,10.4359,9.8923,10.2819,1670800.0],["2023-11-02",10.5989,10.9703,10.5083,10.925,1302800.0],["2023-11-03",11.1606,11.3327,11.0781,11.224,1057600.0],["2023-11-06",11.2059,11.2512,10.9431,11.0156,932600.0],["2023-11-07",10.9703,11.0428,10.7846,10.9069,1020900.0],["2023-11-08",10.8979,10.9069,10.5663,10.6714,590500.0],["2023-11-09",10.8163,10.8163,10.5989,10.6533,911700.0],["2023-11-10",10.6533,10.916,10.5717,10.8616,1122000.0],["2023-11-13",10.7529,10.9613,10.6804,10.7891,1113300.0],["2023-11-14",11.1968,11.4731,11.1968,11.378,1237400.0],["2023-11-15",11.4233,11.4686,11.3055,11.387,574900.0],["2023-11-16",11.3417,11.4052,11.2059,11.233,531200.0],["2023-11-17",11.4686,11.5954,11.4052,11.4233,772300.0],["2023-11-20",11.3146,11.4577,11.3146,11.4414,441400.0],["2023-11-21",11.3236,11.3599,11.1606,11.2149,361700.0],["2023-11-22",11.378,11.4052,11.2285,11.3236,383900.0],["2023-11-24",11.3327,11.4305,11.2512,11.4142,215700.0],["2023-11-27",11.3146,11.3825,11.2602,11.3055,491500.0],["2023-11-28",11.3146,11.3236,11.2104,11.2512,612200.0],["2023-11-29",11.3146,11.4233,10.9975,10.9975,571100.0],["2023-11-30",11.0337,11.1877,10.9114,11.0609,1149100.0],["2023-12-01",10.9884,11.3689,10.916,11.3508,770000.0],["2023-12-04",11.2964,11.4776,11.2874,11.4414,701400.0],["2023-12-05",11.4052,11.4233,11.1877,11.2059,661700.0],["2023-12-06",11.3417,11.3961,11.1424,11.1787,743200.0],["2023-12-07",11.1787,11.3644,11.1334,11.3146,649100.0],["2023-12-08",11.2693,11.4731,11.2149,11.4414,1401500.0],["2023-12-11",11.4323,11.6135,11.378,11.541,733200.0],["2023-12-12",11.532,11.8083,11.4957,11.6679,748900.0],["2023-12-13",11.5682,11.9532,11.4504,11.8128,1181700.0],["2023-12-14",12.1027,12.4016,12.0121,12.0846,1016200.0],["2023-12-15",12.0846,12.0846,11.7585,11.84,3679900.0],["2023-12-18",11.9125,12.1027,11.7132,11.9306,1034400.0],["2023-12-19",12.0483,12.2295,12.0302,12.0393,1283700.0],["2023-12-20",11.994,12.3201,11.8762,12.0302,857400.0],["2023-12-21",12.2114,12.3473,12.1117,12.3292,767300.0],["2023-12-22",12.4379,12.6009,12.3835,12.4198,649200.0],["2023-12-26",12.4741,12.6508,12.4107,12.5647,607200.0],["2023-12-27",12.5647,12.6825,12.5285,12.6009,586700.0],["2023-12-28",12.5644,12.6876,12.5234,12.6192,538100.0],["2023-12-29",12.5644,12.6101,12.4184,12.4276,802200.0],["2024-01-02",12.4367,12.5006,12.3272,12.4093,726200.0],["2024-01-03",12.2359,12.2998,12.0945,12.1173,652500.0],["2024-01-04",12.1903,12.2314,12.0398,12.09,607600.0],["2024-01-05",11.9987,12.2359,11.9987,12.1265,859000.0],["2024-01-08",12.0717,12.2816,12.0717,12.2724,397200.0],["2024-01-09",12.0991,12.1721,12.0261,12.0717,417900.0],["2024-01-10",12.0078,12.1265,11.9723,12.0717,466900.0],["2024-01-11",12.0078,12.0808,11.8801,12.0717,431000.0],["2024-01-12",12.2633,12.2724,11.9303,12.0078,300200.0],["2024-01-16",11.8618,11.9805,11.7888,11.8892,391600.0],["2024-01-17",11.6702,11.871,11.5653,11.7159,621300.0],["2024-01-18",11.8162,11.8162,11.5927,11.7797,515200.0],["2024-01-19",11.871,12.0671,11.7204,12.0443,596600.0],["2024-01-22",12.1721,12.1903,12.0261,12.0626,511300.0],["2024-01-23",12.1995,12.2177,11.9029,11.9987,787200.0],["2024-01-24",12.163,12.163,11.9987,12.1082,1168400.0],["2024-01-25",12.3546,12.4184,12.1995,12.3728,1013000.0],["2024-01-26",12.4549,12.5462,12.4367,12.5006,847400.0],["2024-01-29",12.5006,12.6648,12.4641,12.6466,861500.0],["2024-01-30",12.5462,12.6739,12.5097,12.5097,763300.0],["2024-01-31",12.5006,12.5097,12.1538,12.163,1192900.0],["2024-02-01",12.1447,12.3089,12.0078,12.2998,671000.0],["2024-02-02",12.0808,12.2542,12.0078,12.163,798500.0],["2024-02-05",11.9622,12.0352,11.8573,11.9166,551000.0],["2024-02-06",11.8801,12.0808,11.8618,11.9805,377000.0],["2024-02-07",11.9713,11.985,11.839,11.8801,394400.0],["2024-02-08",11.8162,12.0078,11.7797,11.9987,430700.0],["2024-02-09",11.9987,12.0425,11.8573,12.0078,393000.0],["2024-02-12",12.0443,12.2724,12.0261,12.2177,545000.0],["2024-02-13",11.8071,11.8345,11.5653,11.652,640700.0],["2024-02-14",11.7888,11.9348,11.6976,11.7888,551300.0],["2024-02-15",11.9257,12.2451,11.8618,12.2359,665000.0],["2024-02-16",12.0717,12.1265,11.944,12.0717,933200.0],["2024-02-20",11.8983,12.0854,11.798,11.9987,487100.0],["2024-02-21",11.9987,12.1721,11.9987,12.163,439400.0],["2024-02-22",12.1173,12.163,11.9805,12.1538,598200.0],["2024-02-23",12.163,12.3181,12.0991,12.1447,394700.0],["2024-02-26",12.09,12.1082,11.8117,11.9166,732700.0],["2024-02-27",12.1903,13.1666,12.1903,12.8655,3621200.0],["2024-02-28",12.7287,13.5955,12.7287,13.3583,2307400.0],["2024-02-29",13.8236,14.3255,13.7324,13.997,3164100.0],["2024-03-01",13.997,14.1822,13.8966,14.1338,1812300.0],["2024-03-04",13.7141,13.9696,13.7141,13.8966,1496600.0],["2024-03-05",13.8327,14.2251,13.7962,14.0061,1495000.0],["2024-03-06",14.1886,14.4486,14.0882,14.2707,921100.0],["2024-03-07",14.4167,14.4167,13.9377,13.9696,853600.0],["2024-03-08",14.0791,14.1658,13.9559,14.1156,690600.0],["2024-03-11",14.0335,14.111,13.8647,13.9422,593300.0],["2024-03-12",13.8784,14.0608,13.7871,13.7962,1072700.0],["2024-03-13",13.7324,13.8236,13.5864,13.632,931300.0],["2024-03-14",13.5864,13.7004,13.413,13.5408,824000.0],["2024-03-15",13.4495,13.6594,13.3446,13.4678,2427300.0],["2024-03-18",13.4951,13.6867,13.486,13.5681,762400.0],["2024-03-19",13.5316,13.7689,13.5225,13.7324,913100.0],["2024-03-20",13.6411,13.8692,13.6137,13.7415,612800.0],["2024-03-21",13.851,14.0335,13.7689,13.9787,741400.0],["2024-03-22",14.0152,14.0243,13.7461,13.7871,470600.0],["2024-03-25",13.851,13.8875,13.6685,13.6685,724700.0],["2024-03-26",13.7232,13.8008,13.6411,13.6685,500800.0],["2024-03-27",13.8157,13.9122,13.7789,13.8801,983600.0],["2024-03-28",13.8801,13.972,13.7421,13.8065,964600.0],["2024-04-01",13.8525,13.9076,13.7007,13.7145,522000.0],["2024-04-02",13.5121,13.5397,13.4017,13.5305,753600.0],["2024-04-03",13.4385,13.7329,13.4385,13.7237,739700.0],["2024-04-04",13.9076,13.9996,13.6731,13.7697,832900.0],["2024-04-05",13.8525,14.0962,13.8433,14.0364,982500.0],["2024-04-08",14.018,14.2158,13.8984,14.1468,734600.0],["2024-04-09",14.156,14.2664,14.0916,14.1192,589300.0],["2024-04-10",13.8893,14.0732,13.6869,13.7421,764500.0],["2024-04-11",13.8157,13.8893,13.5857,13.8065,623200.0],["2024-04-12",13.7605,13.8249,13.5535,13.6593,637700.0],["2024-04-15",13.7789,13.8065,13.3512,13.4109,574800.0],["2024-04-16",13.3466,13.3466,13.112,13.1902,815300.0],["2024-04-17",13.3006,13.3006,12.8683,12.9878,616000.0],["2024-04-18",13.0522,13.1166,12.905,12.9142,883800.0],["2024-04-19",12.9142,13.112,12.8407,12.8775,1089800.0],["2024-04-22",12.9234,13.0706,12.8499,13.0522,600100.0],["2024-04-23",13.0522,13.4109,13.043,13.3742,809300.0],["2024-04-24",13.3098,13.4201,13.2638,13.365,642000.0],["2024-04-25",13.1902,13.2178,12.9878,13.0062,612600.0],["2024-04-26",13.0614,13.1994,12.951,12.997,377000.0],["2024-04-29",13.0798,13.1902,12.905,12.9786,475700.0],["2024-04-30",12.9234,12.997,12.7533,12.7579,695600.0],["2024-05-01",12.7763,13.043,12.7349,12.8223,645000.0],["2024-05-02",12.9786,13.0338,12.6429,12.8683,1514200.0],["2024-05-03",13.3834,14.2204,13.365,13.7697,1708100.0],["2024-05-06",13.8341,13.8525,13.6363,13.6961,799100.0],["2024-05-07",13.7421,13.8065,13.4615,13.5489,1358900.0],["2024-05-08",13.3925,13.5581,13.3512,13.4753,663600.0],["2024-05-09",13.4845,13.7145,13.4569,13.6409,752200.0],["2024-05-10",13.6685,13.7513,13.4845,13.6777,797300.0],["2024-05-13",13.8525,13.9352,13.4707,13.6593,619300.0],["2024-05-14",13.8525,13.8755,13.5351,13.5949,517000.0],["2024-05-15",13.7605,13.7881,13.4753,13.5765,555400.0],["2024-05-16",13.5765,13.6685,13.5075,13.6501,445200.0],["2024-05-17",13.7237,13.7421,13.4293,13.5121,871100.0],["2024-05-20",13.5489,13.6041,13.3742,13.4201,641500.0],["2024-05-21",13.3925,13.4569,13.2638,13.273,363000.0],["2024-05-22",13.2178,13.3925,13.158,13.1718,548900.0],["2024-05-23",13.2178,13.2178,12.951,13.043,729600.0],["2024-05-24",13.1442,13.2178,13.0154,13.0706,517100.0],["2024-05-28",13.1902,13.1902,13.0016,13.0338,469600.0],["2024-05-29",12.8683,12.9142,12.7533,12.9142,538600.0],["2024-05-30",12.9786,13.0706,12.8912,13.0246,1241100.0],["2024-05-31",13.043,13.3558,12.951,13.3282,1557900.0],["2024-06-03",13.4937,13.4937,13.2086,13.3834,1030400.0],["2024-06-04",13.2546,13.4523,13.2178,13.2638,517000.0],["2024-06-05",13.3742,13.3742,13.0403,13.273,442700.0],["2024-06-06",13.1994,13.3282,13.1258,13.227,376000.0],["2024-06-07",13.0798,13.2224,13.0522,13.1074,375800.0],["2024-06-10",12.9418,13.2822,12.8729,13.1626,1058600.0],["2024-06-11",13.0246,13.2408,12.997,13.0062,1397300.0],["2024-06-12",13.3374,13.4615,13.2408,13.365,1168700.0],["2024-06-13",13.4017,13.4661,13.1994,13.273,619100.0],["2024-06-14",13.1074,13.2086,13.0062,13.0982,502400.0],["2024-06-17",13.0246,13.227,12.997,13.1902,652500.0],["2024-06-18",13.181,13.2638,13.135,13.1626,836700.0],["2024-06-20",13.0798,13.273,13.0706,13.181,565100.0],["2024-06-21",13.181,13.319,13.0752,13.1074,2657100.0],["2024-06-24",13.181,13.3006,13.0798,13.1902,686300.0],["2024-06-25",13.1534,13.1534,12.9418,12.9694,631100.0],["2024-06-26",12.8683,12.8867,12.7128,12.7303,598000.0],["2024-06-27",12.7579,12.8775,12.6751,12.8683,618700.0],["2024-06-28",13.026,13.3414,12.9332,13.295,1919900.0],["2024-07-01",13.295,13.36,12.859,12.9239,587000.0],["2024-07-02",12.9796,13.0956,12.8868,12.9703,1049100.0],["2024-07-03",12.9981,13.0167,12.8636,12.8961,202600.0],["2024-07-05",12.8311,12.8868,12.7384,12.8404,582300.0],["2024-07-08",12.9425,13.0538,12.8404,12.9054,302400.0],["2024-07-09",12.8219,12.9703,12.7616,12.859,455700.0],["2024-07-10",12.9518,13.0353,12.8497,13.0074,412600.0],["2024-07-11",13.3321,13.3507,13.1559,13.2394,664000.0],["2024-07-12",13.4064,13.4342,13.2301,13.2394,896200.0],["2024-07-15",13.3785,13.4435,13.2579,13.3785,592700.0],["2024-07-16",13.5177,13.7404,13.3646,13.7311,867300.0],["2024-07-17",13.5919,13.9027,13.5919,13.7775,1079700.0],["2024-07-18",13.6661,13.8703,13.3461,13.3878,442800.0],["2024-07-19",13.4064,13.4064,13.2023,13.295,437700.0],["2024-07-22",13.36,13.4713,13.193,13.3878,408400.0],["2024-07-23",13.3414,13.5919,13.3136,13.3693,871400.0],["2024-07-24",13.2765,13.3507,12.9518,12.9703,723100.0],["2024-07-25",13.0353,13.1188,12.7616,12.8775,750600.0],["2024-07-26",13.0631,13.3275,12.9796,13.2579,452000.0],["2024-07-29",13.2579,13.3414,13.1373,13.2023,375900.0],["2024-07-30",13.2208,13.4342,13.026,13.128,2651700.0],["2024-07-31",13.1188,13.1651,12.8683,12.8775,1929600.0],["2024-08-01",12.961,12.9889,12.5899,12.6549,1340200.0],["2024-08-02",11.6807,12.6456,11.4488,12.3209,1598900.0],["2024-08-05",11.7549,12.1307,11.6668,11.7085,1216700.0],["2024-08-06",11.6621,11.9637,11.5694,11.8941,1045400.0],["2024-08-07",11.9961,12.024,11.625,11.6621,852200.0],["2024-08-08",11.7642,11.8802,11.7085,11.8291,570500.0],["2024-08-09",11.6621,12.0657,11.6482,11.9776,655200.0],["2024-08-12",11.9961,11.9961,11.7132,11.7456,628600.0],["2024-08-13",11.8663,11.9869,11.7828,11.9776,498300.0],["2024-08-14",12.0333,12.0565,11.9312,12.0054,629000.0],["2024-08-15",12.2466,12.4322,12.0611,12.3858,1988600.0],["2024-08-16",12.3487,12.4508,12.1817,12.2188,717400.0],["2024-08-19",12.191,12.4925,12.191,12.4415,452400.0],["2024-08-20",12.4136,12.4368,12.191,12.2003,466100.0],["2024-08-21",12.2559,12.4229,12.1446,12.4044,449000.0],["2024-08-22",12.3394,12.5435,12.3394,12.3765,385700.0],["2024-08-23",12.4693,12.8265,12.3951,12.7848,489500.0],["2024-08-26",12.8961,12.91,12.6966,12.7291,539000.0],["2024-08-27",12.6549,13.0353,12.6549,12.8311,1904100.0],["2024-08-28",12.7476,13.0353,12.7476,12.9703,1621000.0],["2024-08-29",13.0445,13.1698,12.8961,13.0074,838800.0],["2024-08-30",13.0909,13.2486,12.9842,13.2115,733400.0],["2024-09-03",13.0445,13.1002,12.9146,12.9889,660800.0],["2024-09-04",13.0167,13.1559,12.8265,12.8868,1211400.0],["2024-09-05",12.961,12.961,12.3301,12.3858,686900.0],["2024-09-06",12.4044,12.5343,12.3116,12.3673,528100.0],["2024-09-09",12.4044,12.4322,12.2652,12.3487,591500.0],["2024-09-10",12.3301,12.3394,12.0008,12.2095,512100.0],["2024-09-11",12.1075,12.2838,12.0193,12.2652,426600.0],["2024-09-12",12.3673,12.4693,12.2188,12.4322,433600.0],["2024-09-13",12.7198,12.9703,12.4879,12.9146,675500.0],["2024-09-16",12.9703,13.026,12.7662,12.8126,484700.0],["2024-09-17",12.9518,13.1095,12.8497,13.0816,439400.0],["2024-09-18",13.0074,13.36,12.9239,13.2023,832000.0],["2024-09-19",13.5363,14.1115,13.4759,14.1115,1229000.0],["2024-09-20",14.0001,14.2089,13.8795,14.0651,2475000.0],["2024-09-23",14.1579,14.2692,14.0883,14.0929,1059800.0],["2024-09-24",14.0836,14.246,14.0558,14.1579,488800.0],["2024-09-25",14.13,14.13,13.7264,13.7868,726900.0],["2024-09-26",13.9259,14.0836,13.7682,14.0001,620600.0],["2024-09-27",14.1671,14.2135,13.8331,13.963,571500.0],["2024-09-30",13.9443,13.9443,13.7339,13.8134,737700.0],["2024-10-01",13.7012,13.9537,13.4954,13.804,773700.0],["2024-10-02",13.7386,14.1922,13.7199,14.1407,1310700.0],["2024-10-03",14.0285,14.0285,13.7058,13.7853,1036700.0],["2024-10-04",13.9537,14.2997,13.8415,14.2997,971600.0],["2024-10-07",14.1501,14.2202,13.9396,13.9911,1006000.0],["2024-10-08",13.9911,13.9911,13.5656,13.8134,1154200.0],["2024-10-09",13.7479,13.9069,13.6918,13.7479,707600.0],["2024-10-10",13.6357,13.8508,13.5899,13.8508,981500.0],["2024-10-11",13.9163,14.0566,13.8134,13.9443,525100.0],["2024-10-14",13.9256,13.9817,13.8321,13.9069,352700.0],["2024-10-15",13.9069,14.1688,13.8648,13.8695,468600.0],["2024-10-16",13.9724,14.094,13.8789,14.0378,480000.0],["2024-10-17",14.1033,14.2062,13.9303,14.0191,472100.0],["2024-10-18",14.0472,14.0472,13.8181,13.8321,268700.0],["2024-10-21",13.7573,13.7853,13.5001,13.6544,379300.0],["2024-10-22",13.5328,13.6965,13.5328,13.5609,219600.0],["2024-10-23",13.458,13.5141,13.271,13.3832,402200.0],["2024-10-24",13.4393,13.6544,13.3972,13.6451,634400.0],["2024-10-25",13.7666,13.8227,13.5609,13.6076,320200.0],["2024-10-28",13.7292,13.8321,13.5983,13.6918,454000.0],["2024-10-29",13.5609,13.7058,13.5235,13.6638,467700.0],["2024-10-30",13.6263,13.8508,13.617,13.7105,418900.0],["2024-10-31",13.6731,13.6918,13.2523,13.2523,751200.0],["2024-11-01",13.3271,13.458,13.2008,13.2148,415700.0],["2024-11-04",13.14,13.5188,13.0091,13.3645,660600.0],["2024-11-05",13.271,13.5702,13.1868,13.5515,347100.0],["2024-11-06",14.2717,14.5803,14.094,14.4119,1161000.0],["2024-11-07",13.7479,14.3371,13.5328,13.9911,1254900.0],["2024-11-08",13.963,14.2483,13.7853,14.1127,903600.0],["2024-11-11",14.1875,14.5756,14.1127,14.3839,686600.0],["2024-11-12",14.2342,14.4447,14.1127,14.253,587400.0],["2024-11-13",14.3371,14.44,14.1033,14.1688,539500.0],["2024-11-14",14.2904,14.3652,14.0238,14.0285,977400.0],["2024-11-15",14.1407,14.2062,13.804,13.8134,996400.0],["2024-11-18",13.8789,14.0285,13.7199,13.8134,677000.0],["2024-11-19",13.7292,13.8929,13.6871,13.8602,797600.0],["2024-11-20",13.7105,13.9256,13.7105,13.804,839800.0],["2024-11-21",13.9069,14.1127,13.8789,14.0472,566900.0],["2024-11-22",14.1314,14.3792,14.0846,14.3371,634600.0],["2024-11-25",14.4961,14.7393,14.4774,14.6645,1082600.0],["2024-11-26",14.5803,14.6364,14.4306,14.5242,713700.0],["2024-11-27",14.6083,14.7112,14.3231,14.3558,404300.0],["2024-11-29",14.4868,14.5148,14.3745,14.3839,349200.0],["2024-12-02",14.3465,14.4306,14.2155,14.4119,479600.0],["2024-12-03",14.627,15.2303,14.627,15.2162,710200.0],["2024-12-04",15.1508,15.2537,14.9637,15.1227,834500.0],["2024-12-05",15.0479,15.1414,14.8842,15.0198,747000.0],["2024-12-06",15.0947,15.1134,14.8889,15.0385,523500.0],["2024-12-09",15.1134,15.2162,15.0619,15.1601,556000.0],["2024-12-10",15.1695,15.4033,14.9497,15.2911,401600.0],["2024-12-11",15.3752,15.4313,15.1508,15.1601,574600.0],["2024-12-12",15.0947,15.2069,15.0198,15.0198,724700.0],["2024-12-13",14.945,14.9544,14.7299,14.8234,550700.0],["2024-12-16",14.786,15.2162,14.786,15.0011,576800.0],["2024-12-17",14.8796,15.0806,14.7954,14.917,684300.0],["2024-12-18",14.8983,15.0292,14.0238,14.0472,739000.0],["2024-12-19",14.2062,14.2997,13.963,14.0098,696100.0],["2024-12-20",13.8602,14.4774,13.7853,14.1594,3064600.0],["2024-12-23",14.1501,14.2249,13.9537,14.122,580100.0],["2024-12-24",14.094,14.2436,13.9958,14.2342,162900.0],["2024-12-26",14.1875,14.3652,14.1127,14.3091,322300.0],["2024-12-27",14.1314,14.3418,14.0378,14.1127,460900.0],["2024-12-30",14.0285,14.1407,13.79,14.122,965700.0],["2024-12-31",14.2069,14.32,14.0089,14.0089,1083600.0],["2025-01-02",14.0655,14.122,13.8109,13.9052,513400.0],["2025-01-03",13.9335,14.0136,13.7449,13.99,768000.0],["2025-01-06",14.0655,14.2069,13.9618,14.1032,633000.0],["2025-01-07",14.1503,14.1974,13.7591,13.8203,420300.0],["2025-01-08",13.6978,13.9052,13.6082,13.8675,494900.0],["2025-01-10",13.5187,13.9429,13.4951,13.8581,781500.0],["2025-01-13",13.6978,13.8628,13.6412,13.7166,500300.0],["2025-01-14",13.7921,13.9618,13.7638,13.8298,498300.0],["2025-01-15",14.188,14.2634,14.056,14.0937,698200.0],["2025-01-16",14.1597,14.1692,14.0277,14.0277,384200.0],["2025-01-17",14.1597,14.2634,13.9806,13.99,460200.0],["2025-01-21",14.0843,14.188,14.0277,14.122,415100.0],["2025-01-22",14.0183,14.1409,13.9052,14.0466,521900.0],["2025-01-23",13.9429,14.1503,13.9052,14.122,411300.0],["2025-01-24",14.056,14.1974,13.8958,13.9523,427200.0],["2025-01-27",13.9146,14.3483,13.9146,14.188,1029600.0],["2025-01-28",14.1503,14.584,14.122,14.3294,849000.0],["2025-01-29",14.3011,14.3011,13.9193,13.9806,731400.0],["2025-01-30",14.1786,14.3388,14.0655,14.2069,961000.0],["2025-01-31",14.2257,14.3294,14.0089,14.1032,899600.0],["2025-02-03",13.8581,13.8769,13.5517,13.7732,668900.0],["2025-02-04",13.7072,13.8769,13.5564,13.7826,649400.0],["2025-02-05",13.7826,13.8109,13.5847,13.7072,506900.0],["2025-02-06",13.7921,14.0466,13.7553,13.9806,426500.0],["2025-02-07",13.9429,14.1362,13.8392,14.0937,447100.0],["2025-02-10",14.1692,14.2399,13.9429,13.9995,816500.0],["2025-02-11",13.8392,13.99,13.7072,13.8675,539000.0],["2025-02-12",13.6129,13.7072,13.481,13.5564,487800.0],["2025-02-13",13.6789,13.6978,13.4715,13.5658,565200.0],["2025-02-14",13.6601,13.7638,13.5705,13.6412,557100.0],["2025-02-18",13.6224,13.8863,13.6224,13.8203,716100.0],["2025-02-19",13.5752,13.7826,13.4998,13.6412,873800.0],["2025-02-20",13.547,13.7355,13.3018,13.6129,865900.0],["2025-02-21",13.7449,13.7449,13.1227,13.1981,902300.0],["2025-02-24",13.2264,13.2877,13.0756,13.151,763300.0],["2025-02-25",12.7739,13.0944,12.1989,12.312,1392200.0],["2025-02-26",12.378,12.7739,12.3638,12.5005,1048000.0],["2025-02-27",12.51,12.7268,12.4628,12.5288,832400.0],["2025-02-28",12.5571,12.7928,12.5571,12.6702,1143700.0],["2025-03-03",12.6985,12.7928,12.5665,12.6231,836200.0],["2025-03-04",12.5288,12.5948,12.378,12.4251,1172600.0],["2025-03-05",12.444,12.6796,12.3591,12.5005,857300.0],["2025-03-06",12.4063,12.6137,12.3554,12.4063,676800.0],["2025-03-07",12.3874,12.6749,12.3497,12.6325,1186300.0],["2025-03-10",12.51,12.6514,12.2649,12.312,1292600.0],["2025-03-11",12.3685,12.4534,12.0386,12.1329,1812700.0],["2025-03-12",12.2083,12.2366,11.9585,12.048,1157700.0],["2025-03-13",12.0763,12.2271,11.5767,11.6049,842800.0],["2025-03-14",11.7652,11.949,11.6709,11.8689,687800.0],["2025-03-17",11.8689,12.2554,11.8689,12.2554,800700.0],["2025-03-18",12.1423,12.1423,11.7661,11.8123,714900.0],["2025-03-19",11.8312,12.114,11.8123,12.0669,715000.0],["2025-03-20",11.9066,12.0763,11.8501,11.916,944500.0],["2025-03-21",11.7369,11.7746,11.3504,11.7652,1749400.0],["2025-03-24",11.8783,12.0763,11.8029,11.9443,694900.0],["2025-03-25",12.0009,12.0009,11.5578,11.6898,1016800.0],["2025-03-26",11.7464,11.7652,11.539,11.5955,1042200.0],["2025-03-27",11.6144,11.6144,11.3174,11.4164,1076900.0],["2025-03-28",11.3693,11.3693,11.0016,11.1336,534900.0],["2025-03-31",10.9809,11.2576,10.9046,11.2194,677800.0],["2025-04-01",11.1908,11.3053,11.0096,11.2194,856100.0],["2025-04-02",11.0382,11.3244,11.0382,11.2576,862900.0],["2025-04-03",10.7424,10.938,9.9887,10.046,744700.0],["2025-04-04",9.5594,9.6548,9.1969,9.3591,1775100.0],["2025-04-07",8.9584,9.4068,8.4957,9.0729,1781000.0],["2025-04-08",9.4545,9.4545,8.6579,8.7962,1741200.0],["2025-04-09",8.3192,10.2082,8.157,10.0555,2420300.0],["2025-04-10",9.6739,9.8838,9.0919,9.3018,1486300.0],["2025-04-11",9.2541,9.3734,8.9488,9.34,987000.0],["2025-04-14",9.5213,9.5213,9.0919,9.3114,723900.0],["2025-04-15",9.2732,9.3972,9.2017,9.3305,848500.0],["2025-04-16",9.2351,9.3877,9.1683,9.2732,904900.0],["2025-04-17",9.3018,9.5165,9.3018,9.4449,764800.0],["2025-04-21",9.2732,9.4545,9.1874,9.4354,858200.0],["2025-04-22",9.4926,9.5976,9.3114,9.5308,706600.0],["2025-04-23",9.9029,10.0555,9.6644,9.6834,835300.0],["2025-04-24",9.7693,9.984,9.5976,9.9315,894300.0],["2025-04-25",9.8552,10.1032,9.7312,10.0555,621900.0],["2025-04-28",10.0555,10.2559,9.9744,10.2368,726800.0],["2025-04-29",10.17,10.2368,10.0269,10.1318,582400.0],["2025-04-30",10.0364,10.2368,9.8361,10.1891,720900.0],["2025-05-01",10.3227,10.5421,10.2368,10.3322,843700.0],["2025-05-02",10.8569,11.1574,10.4037,10.9142,1435500.0],["2025-05-05",10.8378,11.3244,10.7901,11.0096,1517400.0],["2025-05-06",10.9619,10.9809,10.6375,10.7138,703300.0],["2025-05-07",10.6947,11.0763,10.6947,10.771,1308200.0],["2025-05-08",10.9046,11.1479,10.8283,10.9905,762800.0],["2025-05-09",10.9905,11.0954,10.9428,11.0286,865500.0],["2025-05-12",11.5438,11.9636,11.5343,11.7346,1473900.0],["2025-05-13",11.7919,11.8873,11.6821,11.7537,1097200.0],["2025-05-14",11.7632,11.9541,11.6678,11.6869,1158900.0],["2025-05-15",11.6011,11.8014,11.5629,11.6774,855100.0],["2025-05-16",11.7346,11.7776,11.5486,11.7346,844300.0],["2025-05-19",11.5057,11.6726,11.4866,11.582,749100.0],["2025-05-20",11.4675,11.477,11.3244,11.353,1681800.0],["2025-05-21",11.2099,11.3148,11.0525,11.0763,1035700.0],["2025-05-22",11.0,11.1765,10.9619,11.124,798700.0],["2025-05-23",10.8665,11.0859,10.8188,11.0477,626200.0],["2025-05-27",11.2385,11.5581,11.105,11.5247,774100.0],["2025-05-28",11.582,11.5915,11.4866,11.5343,758900.0],["2025-05-29",11.582,11.6755,11.458,11.6392,700800.0],["2025-05-30",11.5629,11.7537,11.477,11.6678,1037400.0],["2025-06-02",11.6869,11.7489,11.2576,11.3625,1038300.0],["2025-06-03",11.3912,11.7442,11.2576,11.6201,925600.0],["2025-06-04",11.6201,11.6965,11.3339,11.3816,631700.0],["2025-06-05",11.477,11.5247,11.2671,11.4198,874000.0],["2025-06-06",11.6488,11.706,11.5486,11.6297,714600.0],["2025-06-09",11.6869,11.8777,11.6106,11.7632,650900.0],["2025-06-10",11.8396,12.0399,11.7585,11.9445,593500.0],["2025-06-11",11.9922,12.0018,11.7871,11.7919,736200.0],["2025-06-12",11.6583,11.8539,11.6201,11.7442,716400.0],["2025-06-13",11.5247,11.6297,11.2815,11.4293,841500.0],["2025-06-16",11.5915,11.8157,11.4866,11.7442,895900.0],["2025-06-17",11.6583,11.7919,11.5867,11.6488,599600.0],["2025-06-18",11.6106,11.8873,11.6106,11.7155,749300.0],["2025-06-20",11.8396,11.8491,11.6392,11.6965,2564800.0],["2025-06-23",11.6106,11.9541,11.5724,11.9063,1251600.0],["2025-06-24",12.0399,12.0828,11.9111,11.9254,817100.0],["2025-06-25",11.9541,11.9541,11.7919,11.7919,838100.0],["2025-06-26",11.9063,12.1162,11.7823,12.0972,958000.0],["2025-06-27",12.1639,12.2927,12.0828,12.2021,2001700.0],["2025-06-30",12.3275,12.342,11.9513,12.1249,1376000.0],["2025-07-01",12.0478,12.7326,12.0478,12.5494,1002500.0],["2025-07-02",12.5397,12.7567,12.5204,12.7037,1059600.0],["2025-07-03",12.7905,12.8725,12.5976,12.7326,391300.0],["2025-07-07",12.6458,12.8291,12.313,12.424,1517500.0],["2025-07-08",12.424,12.7326,12.395,12.6362,1300200.0],["2025-07-09",12.6844,12.7133,12.3902,12.4529,937700.0],["2025-07-10",12.4818,12.8677,12.4818,12.7905,3242200.0],["2025-07-11",12.6265,12.7423,12.5011,12.6844,1297300.0],["2025-07-14",12.6844,12.7905,12.5445,12.7905,1245000.0],["2025-07-15",12.8001,12.8387,12.5108,12.5204,1068600.0],["2025-07-16",12.5397,12.6748,12.3757,12.5108,1156600.0],["2025-07-17",12.4722,12.6651,12.3371,12.3371,1134500.0],["2025-07-18",12.4336,12.4722,12.1635,12.2889,1000500.0],["2025-07-21",12.3757,12.5976,12.2648,12.3275,650000.0],["2025-07-22",12.3082,12.7519,12.3082,12.723,1278200.0],["2025-07-23",12.8484,12.9014,12.6651,12.8677,897100.0],["2025-07-24",12.7905,12.8628,12.6458,12.6458,1278300.0],["2025-07-25",12.7423,12.887,12.6844,12.7809,944400.0],["2025-07-28",12.8677,12.8677,12.6265,12.6362,663300.0],["2025-07-29",12.8001,12.8098,12.5108,12.5976,1240200.0],["2025-07-30",12.694,12.723,12.149,12.2407,881500.0],["2025-07-31",12.096,12.2986,11.9899,12.26,1945100.0],["2025-08-01",12.8001,12.8001,11.5848,12.0381,1712500.0],["2025-08-04",12.0863,12.3805,11.9127,12.3371,1302100.0],["2025-08-05",12.3757,12.4191,12.2166,12.2986,1720100.0],["2025-08-06",12.2986,12.3564,12.1394,12.2793,1231000.0],["2025-08-07",12.4529,12.4529,12.1249,12.3275,1778100.0],["2025-08-08",12.4722,12.4915,12.0478,12.0863,1615600.0],["2025-08-11",12.0767,12.2117,11.9561,12.1056,1395200.0],["2025-08-12",12.2696,12.6748,12.1876,12.6748,965600.0],["2025-08-13",12.7326,13.0461,12.6362,13.0316,985200.0],["2025-08-14",12.9063,12.9207,12.6844,12.887,754400.0],["2025-08-15",12.9255,12.9255,12.5445,12.6169,1176000.0],["2025-08-18",12.6362,12.805,12.5879,12.6748,487200.0],["2025-08-19",12.7326,12.9111,12.6844,12.8966,462800.0],["2025-08-20",12.8291,12.9255,12.7712,12.8194,491900.0],["2025-08-21",12.7133,12.887,12.694,12.8387,503900.0],["2025-08-22",12.9738,13.6201,12.969,13.5911,1050000.0],["2025-08-25",13.5332,13.6297,13.403,13.4078,602300.0],["2025-08-26",13.3982,13.567,13.2921,13.4464,1065400.0],["2025-08-27",13.4657,13.8178,13.4657,13.7647,638600.0],["2025-08-28",13.8323,13.8323,13.5429,13.6683,1476300.0],["2025-08-29",13.6683,13.6972,13.4078,13.6297,690900.0],["2025-09-02",13.5911,13.6683,13.4078,13.6586,1921600.0],["2025-09-03",13.5429,13.8178,13.5332,13.7744,768300.0],["2025-09-04",13.8033,14.1409,13.7069,14.1216,985000.0],["2025-09-05",14.1409,14.2856,13.7454,13.8998,734600.0],["2025-09-08",13.8419,13.9143,13.6297,13.7937,1050300.0],["2025-09-09",13.7069,13.8564,13.5525,13.8323,770600.0],["2025-09-10",13.7551,13.9335,13.7551,13.9287,731100.0],["2025-09-11",13.9962,14.2181,13.9384,14.1699,599500.0],["2025-09-12",14.1506,14.2663,14.0638,14.1988,685200.0],["2025-09-15",14.247,14.3242,14.0638,14.2567,759100.0],["2025-09-16",14.1988,14.2374,13.948,14.1409,723000.0],["2025-09-17",14.1988,14.4303,13.9287,14.0445,665200.0],["2025-09-18",14.1602,14.358,14.1023,14.3049,727400.0],["2025-09-19",14.3435,14.3435,14.1033,14.2567,2707800.0],["2025-09-22",14.2374,14.2374,13.8901,13.9287,602400.0],["2025-09-23",13.9577,14.0927,13.8901,13.9384,565300.0],["2025-09-24",13.8998,13.9432,13.7985,13.8805,560600.0],["2025-09-25",13.8033,13.8516,13.6442,13.7358,691000.0],["2025-09-26",13.7358,13.895,13.6635,13.8516,428900.0],["2025-09-29",13.8998,13.8998,13.6297,13.6876,706200.0],["2025-09-30",13.6778,13.6973,13.2541,13.3661,739200.0],["2025-10-01",13.22,13.4148,13.2102,13.22,639000.0],["2025-10-02",13.2589,13.3369,13.1128,13.2394,609700.0],["2025-10-03",13.2881,13.444,13.0056,13.0154,733500.0],["2025-10-06",13.0154,13.069,12.7767,12.8692,1260700.0],["2025-10-07",12.8498,12.9813,12.5234,12.5478,907000.0],["2025-10-08",12.6354,12.7036,12.4016,12.4796,613400.0],["2025-10-09",12.4796,12.6091,12.2409,12.3529,607300.0],["2025-10-10",12.3627,12.426,12.0996,12.1094,608200.0],["2025-10-13",12.2555,12.3821,12.1288,12.3724,428800.0],["2025-10-14",12.197,12.5721,12.1094,12.4796,572900.0],["2025-10-15",12.6062,12.7913,12.4815,12.7231,568700.0],["2025-10-16",12.7231,12.7718,12.4211,12.5672,502600.0],["2025-10-17",12.5283,12.7134,12.4649,12.6939,378000.0],["2025-10-20",12.7718,12.9569,12.6695,12.9374,463700.0],["2025-10-21",12.9374,13.1859,12.9277,12.9861,457900.0],["2025-10-22",13.0446,13.3076,12.9861,13.103,618100.0],["2025-10-23",13.0738,13.0836,12.8157,12.84,445800.0],["2025-10-24",12.9667,12.9667,12.6939,12.7036,1188200.0],["2025-10-27",12.7913,12.9326,12.5916,12.6647,705000.0],["2025-10-28",12.5672,12.7075,12.4796,12.5185,503500.0],["2025-10-29",12.4406,12.6744,12.3675,12.5185,1144900.0],["2025-10-30",12.4601,12.6744,12.3529,12.4114,942000.0],["2025-10-31",11.9925,12.1776,11.4469,11.9827,1633100.0],["2025-11-03",11.9048,12.3091,11.7392,12.2652,1762000.0],["2025-11-04",12.1483,12.3724,11.9925,12.2068,1097500.0],["2025-11-05",12.1873,12.5965,12.1873,12.4893,937100.0],["2025-11-06",12.4601,12.7182,12.4114,12.7134,1293800.0],["2025-11-07",12.7329,13.2784,12.5331,13.2394,1139300.0],["2025-11-10",13.2784,13.5755,13.1371,13.4635,1019000.0],["2025-11-11",13.4635,13.6242,13.4343,13.4732,826500.0],["2025-11-12",13.4732,13.6876,13.1518,13.4927,932200.0],["2025-11-13",13.4343,13.5999,13.3515,13.4732,897800.0],["2025-11-14",13.444,13.7119,13.3856,13.6973,1006500.0],["2025-11-17",13.5999,13.6486,13.1712,13.1907,1204800.0],["2025-11-18",13.103,13.4343,13.0933,13.3369,920200.0],["2025-11-19",13.3076,13.444,13.2394,13.2687,1039400.0],["2025-11-20",13.4051,13.5999,13.0397,13.0641,979900.0],["2025-11-21",13.1615,13.6876,13.1615,13.5609,808200.0],["2025-11-24",13.5512,13.5999,13.3856,13.4538,1140600.0],["2025-11-25",13.5707,13.7947,13.5609,13.6778,749400.0],["2025-11-26",13.8142,13.8678,13.6389,13.6389,820800.0],["2025-11-28",13.6681,13.673,13.5512,13.6194,279400.0],["2025-12-01",13.4927,13.6194,13.2833,13.3758,497100.0],["2025-12-02",13.5122,13.5122,13.2492,13.3271,629500.0],["2025-12-03",13.3466,13.4635,13.2385,13.3953,483800.0],["2025-12-04",13.2979,13.3807,13.0933,13.1128,644500.0],["2025-12-05",13.1031,13.2394,13.0738,13.1518,550900.0],["2025-12-08",13.22,13.3466,13.0738,13.1907,790100.0],["2025-12-09",13.2687,13.483,13.1907,13.4343,901200.0],["2025-12-10",13.4538,13.8824,13.3563,13.7363,1199900.0],["2025-12-11",13.7265,14.2575,13.6194,14.1454,966900.0],["2025-12-12",14.2429,14.3549,14.1065,14.3111,1112100.0],["2025-12-15",14.4182,14.5449,14.1357,14.4767,1129700.0],["2025-12-16",14.4864,14.6131,14.3305,14.5351,1169700.0],["2025-12-17",14.5546,14.8858,14.5205,14.7495,799100.0],["2025-12-18",14.8371,14.9151,14.6033,14.7007,909500.0],["2025-12-19",14.6033,14.7202,14.5546,14.5936,3180100.0],["2025-12-22",14.5741,14.652,14.4475,14.4669,680100.0],["2025-12-23",14.4085,14.4572,14.1649,14.1649,689300.0],["2025-12-24",14.2526,14.389,14.1747,14.3695,418900.0],["2025-12-26",14.3403,14.4182,14.238,14.3598,356100.0],["2025-12-29",14.4182,14.428,14.2039,14.2624,501200.0],["2025-12-30",14.2916,14.3354,14.0773,14.087,1658100.0],["2025-12-31",14.1165,14.1165,13.8361,13.9099,1045900.0],["2026-01-02",13.9296,14.205,13.6886,14.1067,970300.0],["2026-01-05",14.0476,14.4903,13.9099,14.1559,1418200.0],["2026-01-06",14.0378,14.5493,13.9689,14.5395,1219600.0],["2026-01-07",14.5493,14.5493,14.3083,14.5002,908800.0],["2026-01-08",14.4116,14.8937,14.4116,14.7166,792300.0],["2026-01-09",14.815,15.0511,14.5248,14.7166,710600.0],["2026-01-12",14.8051,14.8543,14.4903,14.6182,760700.0],["2026-01-13",14.7067,14.8543,14.4903,14.51,575800.0],["2026-01-14",14.5002,14.51,14.1952,14.3723,884400.0],["2026-01-15",14.4608,14.7067,14.3231,14.628,762100.0],["2026-01-16",14.5789,14.5789,14.3428,14.4313,789000.0],["2026-01-20",14.2542,14.4018,14.1362,14.2936,830800.0],["2026-01-21",14.4116,15.0215,14.4116,14.9724,1382700.0],["2026-01-22",15.0609,15.3511,14.9724,15.0412,1258400.0],["2026-01-23",14.9625,15.0806,14.7264,14.9527,1212400.0],["2026-01-26",14.9232,15.0019,14.7559,14.8346,778700.0],["2026-01-27",14.8248,14.8248,14.4608,14.628,728000.0],["2026-01-28",14.7067,14.9143,14.2542,14.2837,702700.0],["2026-01-29",14.4313,14.6379,14.328,14.5493,600900.0],["2026-01-30",14.4313,14.6674,14.3428,14.51,734300.0],["2026-02-02",14.5789,14.8051,14.569,14.6674,604700.0],["2026-02-03",14.6674,14.9724,14.628,14.7559,519600.0],["2026-02-04",14.8937,15.2871,14.8691,15.2478,641100.0],["2026-02-05",15.2576,15.3265,14.8937,15.0707,540600.0],["2026-02-06",15.1494,15.3954,15.0166,15.3068,526800.0],["2026-02-09",15.2871,15.4642,15.1593,15.3658,539400.0],["2026-02-10",15.356,15.7495,15.3167,15.72,596300.0],["2026-02-11",15.8282,15.8774,15.661,15.6905,512700.0],["2026-02-12",15.7692,15.961,15.0314,15.2281,879100.0],["2026-02-13",15.3462,15.5872,15.0707,15.4741,466100.0],["2026-02-17",15.5134,15.6708,15.3511,15.6511,386300.0],["2026-02-18",15.5823,15.6856,15.4347,15.4445,461200.0],["2026-02-19",15.3757,15.6118,15.3619,15.5823,580300.0],["2026-02-20",15.5134,15.8528,15.3609,15.838,497500.0],["2026-02-23",15.9167,15.9167,15.5134,15.661,786400.0],["2026-02-24",16.2119,16.2119,15.3167,15.4445,761400.0],["2026-02-25",15.5036,15.5872,15.0215,15.1396,1343600.0],["2026-02-26",15.1986,15.72,15.1888,15.7101,1838800.0],["2026-02-27",15.5429,15.838,14.9232,15.0314,1188100.0],["2026-03-02",14.8543,15.0412,14.628,14.933,625600.0],["2026-03-03",14.5985,15.0215,14.3428,14.9625,727300.0],["2026-03-04",15.1199,15.4347,15.0019,15.4052,669400.0],["2026-03-05",15.2478,15.2822,15.0068,15.2084,576300.0],["2026-03-06",14.9035,15.1691,14.5887,14.8445,593300.0],["2026-03-09",14.6674,14.7756,14.2149,14.7264,566100.0],["2026-03-10",14.5592,14.9527,14.51,14.6674,450300.0],["2026-03-11",14.5395,14.6576,14.3979,14.5592,442600.0],["2026-03-12",14.392,14.4411,14.0968,14.1362,456000.0],["2026-03-13",14.2641,14.3329,13.8902,13.9296,475100.0],["2026-03-16",14.1755,14.392,14.1362,14.1755,355500.0],["2026-03-17",14.392,14.4411,14.2149,14.2641,465700.0],["2026-03-18",14.1263,14.5493,14.1263,14.3526,529100.0],["2026-03-19",14.146,14.5887,14.146,14.4805,525900.0],["2026-03-20",14.4903,14.4903,13.9591,14.0378,1406400.0],["2026-03-23",14.3624,14.7363,14.3624,14.51,748500.0],["2026-03-24",14.3526,14.6871,14.328,14.51,571800.0],["2026-03-25",14.7067,14.8051,14.5051,14.7756,552000.0],["2026-03-26",14.7067,15.0658,14.7067,14.8641,534900.0],["2026-03-27",14.7658,14.7658,14.3428,14.392,541700.0],["2026-03-30",14.5198,14.5592,14.3231,14.4215,553100.0],["2026-03-31",14.6996,14.8386,14.4612,14.7294,576500.0],["2026-04-01",14.8287,14.8287,14.5208,14.5307,589800.0],["2026-04-02",14.3917,14.7294,14.3023,14.7095,621000.0],["2026-04-06",14.5804,14.635,14.4016,14.6201,510800.0],["2026-04-07",14.5704,14.7542,14.4711,14.5605,526100.0],["2026-04-08",14.7989,15.1713,14.7989,15.077,741900.0],["2026-04-09",15.0174,15.5984,15.0174,15.4842,619400.0],["2026-04-10",15.6233,15.8716,15.5339,15.7524,578800.0],["2026-04-13",15.6828,16.0007,15.5537,15.9907,812000.0],["2026-04-14",15.9808,16.2192,15.9411,16.1894,1151100.0],["2026-04-15",16.1,16.2092,15.6729,15.8517,1143200.0],["2026-04-16",15.7524,15.8815,15.653,15.7126,575700.0],["2026-04-17",15.9609,16.2837,15.9212,16.1397,853300.0],["2026-04-20",16.0503,16.3682,16.0503,16.3284,343400.0],["2026-04-21",16.3284,16.5271,16.095,16.1497,478000.0],["2026-04-22",16.239,16.239,15.802,15.8517,550300.0],["2026-04-23",15.9312,16.0801,15.8368,15.9808,663000.0],["2026-04-24",15.8517,16.0404,15.8219,15.9709,1654200.0],["2026-04-27",15.9312,16.1596,15.8716,15.9709,891700.0],["2026-04-28",16.0603,16.1497,15.7921,16.0106,772800.0],["2026-04-29",15.9014,16.0702,15.6928,15.9609,1205700.0],["2026-04-30",16.0205,16.2092,15.8616,16.1596,688700.0],["2026-05-01",16.2986,17.1131,16.0801,16.5966,1011700.0],["2026-05-04",16.6761,16.6761,15.812,15.8418,822700.0],["2026-05-05",16.0007,16.6612,15.8964,16.6165,812600.0],["2026-05-06",16.9343,16.9343,16.537,16.6264,758100.0],["2026-05-07",16.686,16.9591,16.6264,16.7357,692800.0],["2026-05-08",16.7456,17.0138,16.7158,16.9144,568000.0],["2026-05-11",16.974,16.974,16.4427,16.4873,457600.0],["2026-05-12",16.4476,16.4824,16.1397,16.3185,485500.0],["2026-05-13",16.1199,16.4476,16.1199,16.249,573700.0],["2026-05-14",16.4079,16.5718,16.244,16.2887,548600.0],["2026-05-15",16.1298,16.1894,15.7027,15.802,1227000.0],["2026-05-18",15.951,16.388,15.802,16.2589,867800.0],["2026-05-19",16.2589,16.4774,16.0007,16.2788,562600.0],["2026-05-20",16.3086,16.7952,16.2539,16.7853,409100.0],["2026-05-21",16.6761,16.8548,16.4278,16.8052,414300.0],["2026-05-22",16.8052,16.8598,16.6959,16.7059,539900.0],["2026-05-26",16.825,17.2223,16.7456,17.2223,542000.0],["2026-05-27",17.3018,17.4905,17.2124,17.3117,631400.0],["2026-05-28",17.2323,17.6295,17.0932,17.4309,689700.0],["2026-05-29",17.4905,17.5203,17.2124,17.2521,958900.0],["2026-06-01",17.1627,17.4607,17.1131,17.4011,652100.0],["2026-06-02",17.2571,17.8381,17.2571,17.6395,749500.0],["2026-06-03",17.4706,17.7775,17.4309,17.6395,1262300.0],["2026-06-04",17.8282,18.2453,17.6891,18.1659,976900.0],["2026-06-05",18.1559,18.4539,18.0964,18.2652,813500.0],["2026-06-08",18.4241,18.6029,18.1957,18.2056,1178100.0],["2026-06-09",18.434,18.5334,18.0467,18.3447,1005600.0],["2026-06-10",18.4738,18.583,18.3,18.3347,682300.0],["2026-06-11",18.6625,19.0995,18.6228,19.0995,814900.0],["2026-06-12",19.3478,19.4571,19.2485,19.318,717500.0],["2026-06-15",19.616,19.616,18.8711,19.0002,1655900.0],["2026-06-16",19.0697,19.4869,18.9605,19.467,1085500.0],["2026-06-17",19.3875,19.7501,19.1988,19.3975,1023400.0],["2026-06-18",19.765,20.0629,19.6607,19.8841,2388400.0],["2026-06-22",19.7451,20.2566,19.7451,19.9636,857600.0],["2026-06-23",19.8941,20.2367,19.8543,19.8941,856000.0],["2026-06-24",19.9636,20.0927,19.7451,20.0828,808800.0],["2026-06-25",20.1026,20.4006,19.904,20.2616,597600.0],["2026-06-26",20.2119,20.6886,20.1523,20.6688,2566500.0],["2026-06-29",20.5595,20.6489,20.3708,20.49,1124700.0],["2026-06-30",20.03,20.65,20.03,20.36,849700.0],["2026-07-01",20.16,20.275,19.79,19.9,1301200.0],["2026-07-02",19.97,20.365,19.905,20.35,760900.0],["2026-07-06",20.32,20.46,20.16,20.18,684908.801776],["2026-07-07",20.24,20.37,20.02,20.23,725154.62324],["2026-07-08",20.08,20.21,19.665,19.78,690338.201528],["2026-07-09",20,20.4272,19.885,20.17,412498.393432],["2026-07-10",20.23,20.48,20.12,20.17,583916.8055],["2026-07-13",20.17,20.36,19.915,20,412209.12646],["2026-07-14",20.18,20.36,20.005,20.28,717178.21161],["2026-07-15",20.37,20.865,20.37,20.6,430314.363369],["2026-07-16",20.6,20.9654,20.6,20.75,562715.496447],["2026-07-17",20.55,21.03,20.42,21,494552.380646],["2026-07-20",21.11,21.31,20.96,21.1,496914.033296],["2026-07-21",21.18,21.44,20.995,21.43,557322.001825],["2026-07-22",21.45,21.49,21.28,21.31,522020.049715],["2026-07-23",21.21,21.32,20.885,21.03,709070.664818],["2026-07-24",21.115,21.66,21.04,21.49,474499.452359],["2026-07-27",21.33,21.79,21.33,21.65,624958.033613],["2026-07-28",21.74,21.83,21.21,21.82,493786.971482],["2026-07-29",21.935,22.06,21.6605,21.82,988728.792748],["2026-07-30",20.85,21.315,19.8,20.08,1441952.755638],["2026-07-31",20.12,20.69,20,20.58,1200332.349285],["2026-08-03",20.63,21.07,20.34,20.5,878530.191783],["2026-08-04",20.45,20.64,20.27,20.44,733503.59604],["2026-08-05",20.37,20.5999,20.2114,20.46,797958.185372],["2026-08-06",20.35,20.39,19.73,19.73,717670.798836],["2026-08-07",19.71,19.81,19.36,19.41,842972.482076],["2026-08-10",19.33,19.33,18.7,18.87,201304.294724],["2026-08-11",19,19.11,18.61,18.65,470030.332873],["2026-08-12",18.57,18.9,18.57,18.8,645317.99166],["2026-08-13",18.92,19.125,18.76,19.05,498154.758725],["2026-08-14",19,19.441,19,19.16,532426.998311]]}