{"t":"XIFR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-27",19.2127,19.5964,18.4867,18.8881,11796600.0],["2014-06-30",19.2894,20.0095,19.2894,19.7793,1392600.0],["2014-07-01",20.5703,20.5998,19.9623,20.3047,1244900.0],["2014-07-02",20.6293,20.6588,20.3755,20.4227,618900.0],["2014-07-03",20.5644,20.5762,20.3637,20.4286,592900.0],["2014-07-07",20.2929,20.8359,20.2929,20.771,566800.0],["2014-07-08",20.8654,20.9362,20.6057,20.7592,553600.0],["2014-07-09",21.1428,21.1428,20.4699,20.5172,313700.0],["2014-07-10",20.4227,20.6293,20.2575,20.6293,515500.0],["2014-07-11",20.7474,20.8064,20.529,20.6588,38900.0],["2014-07-14",20.6293,20.8058,20.4877,20.6942,149800.0],["2014-07-15",20.6647,20.6706,20.5054,20.5821,210700.0],["2014-07-16",20.6588,20.6883,20.5408,20.6588,87200.0],["2014-07-17",20.6942,20.7119,20.2663,20.3873,188600.0],["2014-07-18",20.6588,20.6931,20.1866,20.3637,209200.0],["2014-07-21",20.6529,20.6529,19.9328,20.3755,239700.0],["2014-07-22",20.0509,21.7803,19.8047,21.2491,780000.0],["2014-07-23",21.6091,21.7095,20.6057,20.9067,549200.0],["2014-07-24",20.7238,20.9776,20.4877,20.6883,238100.0],["2014-07-25",20.4581,20.6411,20.0745,20.2456,215800.0],["2014-07-28",20.287,20.9776,19.7734,20.4168,496000.0],["2014-07-29",20.5113,20.7769,20.3165,20.647,164700.0],["2014-07-30",20.8005,21.0997,20.3047,20.3755,228100.0],["2014-07-31",20.0863,20.2634,19.561,20.0922,674500.0],["2014-08-01",20.0686,20.1276,19.6849,19.9505,372400.0],["2014-08-04",20.2161,20.529,19.738,20.2161,263700.0],["2014-08-05",20.2279,20.3991,19.5728,19.6023,273900.0],["2014-08-06",19.5373,20.3914,18.9471,19.0474,428300.0],["2014-08-07",19.2245,19.4724,18.829,19.2835,525300.0],["2014-08-08",19.4547,20.0745,19.4547,19.7675,183100.0],["2014-08-11",19.9269,20.0686,19.5491,19.803,173500.0],["2014-08-12",19.8502,20.5603,19.7853,20.1925,342000.0],["2014-08-13",20.405,20.9244,20.2279,20.346,117900.0],["2014-08-14",20.4817,20.5384,19.7852,20.0036,198600.0],["2014-08-15",19.9741,20.464,19.6613,20.2161,163700.0],["2014-08-18",20.3047,20.4286,19.9564,20.0627,152100.0],["2014-08-19",20.1866,20.2486,19.6613,19.8443,189900.0],["2014-08-20",19.9269,19.9269,19.7144,19.8502,39400.0],["2014-08-21",19.9623,20.5703,19.6967,20.0391,222000.0],["2014-08-22",19.9918,20.4936,19.7988,20.2811,72800.0],["2014-08-25",20.2515,20.5585,20.0686,20.3814,82200.0],["2014-08-26",20.3991,20.6588,20.3165,20.5408,122700.0],["2014-08-27",20.4699,21.0071,20.4168,20.5939,153700.0],["2014-08-28",20.5939,21.1841,20.3165,20.4286,150800.0],["2014-08-29",20.3342,20.8577,20.3342,20.7238,60800.0],["2014-09-02",20.3814,21.0956,20.372,20.7651,107000.0],["2014-09-03",20.8949,21.1251,20.588,20.8536,279400.0],["2014-09-04",20.9362,21.432,20.9303,21.0484,243900.0],["2014-09-05",21.1605,21.3671,21.072,21.1782,264500.0],["2014-09-08",21.2727,22.4237,20.8359,22.2525,287100.0],["2014-09-09",22.1049,22.2407,21.6977,21.8511,217500.0],["2014-09-10",21.8275,22.2525,21.556,21.8806,149700.0],["2014-09-11",21.9869,22.1876,21.6682,21.9692,176000.0],["2014-09-12",22.1758,22.1758,21.4852,21.6386,76400.0],["2014-09-15",21.7449,21.8334,21.4143,21.5147,52600.0],["2014-09-16",21.3671,21.7266,21.1192,21.2491,114200.0],["2014-09-17",21.3848,21.5855,20.8772,21.0484,81300.0],["2014-09-18",21.2668,21.5796,21.1133,21.3376,96900.0],["2014-09-19",21.5088,21.6186,20.7651,21.5088,258800.0],["2014-09-22",21.3258,21.5678,20.6352,20.7769,150000.0],["2014-09-23",20.5939,21.0071,20.5231,20.8182,65500.0],["2014-09-24",20.7414,21.0248,20.4699,20.8241,67300.0],["2014-09-25",20.6529,20.9362,20.405,20.9362,69300.0],["2014-09-26",20.8595,21.3848,20.7178,21.0484,68200.0],["2014-09-29",20.9421,21.0484,20.5349,20.7178,92000.0],["2014-09-30",20.7769,20.8306,20.3932,20.4758,143000.0],["2014-10-01",20.4876,20.8005,19.4016,20.2338,454900.0],["2014-10-02",20.2752,21.0366,19.5952,20.2752,504200.0],["2014-10-03",20.6057,20.8772,20.1925,20.2043,227800.0],["2014-10-06",20.5585,20.7297,19.9151,19.921,150400.0],["2014-10-07",19.8443,20.0095,19.496,19.7734,92700.0],["2014-10-08",19.8915,20.0154,18.6638,19.254,355800.0],["2014-10-09",19.2776,19.4783,17.802,18.3864,359900.0],["2014-10-10",18.3863,18.9825,17.8374,18.6224,367200.0],["2014-10-13",18.5929,18.8822,17.7902,17.8492,328100.0],["2014-10-14",17.8256,18.5044,17.2885,17.6485,400300.0],["2014-10-15",17.6072,18.0794,17.0878,17.6013,355900.0],["2014-10-16",17.5895,19.9682,17.3829,18.9235,476200.0],["2014-10-17",20.4758,20.6175,19.5964,20.0391,365900.0],["2014-10-20",20.1866,20.5703,19.4724,20.2988,142700.0],["2014-10-21",20.3932,20.588,19.98,20.1394,187400.0],["2014-10-22",20.3283,20.5526,19.9387,20.1276,243500.0],["2014-10-23",20.4345,20.8241,20.0827,20.6116,149000.0],["2014-10-24",20.7828,20.7828,20.3814,20.464,73900.0],["2014-10-27",20.2988,21.0071,20.163,21.0071,316800.0],["2014-10-28",21.1133,21.2196,20.8595,20.9658,165300.0],["2014-10-29",20.9776,21.2491,20.817,21.0838,91500.0],["2014-10-30",20.948,21.3789,20.8359,21.373,84400.0],["2014-10-31",21.5442,21.798,21.1487,21.5796,183100.0],["2014-11-03",22.0709,22.0709,21.0623,21.3233,176500.0],["2014-11-04",21.3886,21.709,21.0504,21.1631,106300.0],["2014-11-05",21.4182,21.8193,20.8605,21.0326,112200.0],["2014-11-06",21.0978,21.0978,20.5686,20.7893,68800.0],["2014-11-07",20.7775,21.3886,20.3206,20.7953,171400.0],["2014-11-10",20.7063,21.0474,20.469,20.7597,118300.0],["2014-11-11",20.6291,20.8843,20.5283,20.6944,54400.0],["2014-11-12",20.7419,20.8961,20.291,20.5995,45500.0],["2014-11-13",20.765,20.9258,20.1426,20.1426,144600.0],["2014-11-14",20.1426,20.6007,19.8697,20.5757,156700.0],["2014-11-17",20.6113,21.1216,20.5223,20.6173,169600.0],["2014-11-18",20.6944,21.3886,20.6351,21.0623,136000.0],["2014-11-19",21.1572,21.1572,20.7597,20.9436,172300.0],["2014-11-20",20.7715,20.9377,20.3977,20.6054,127300.0],["2014-11-21",20.8843,20.9733,20.5461,20.8843,182600.0],["2014-11-24",21.1928,21.1928,20.7775,20.8665,152000.0],["2014-11-25",20.9495,21.353,20.6007,21.2106,302400.0],["2014-11-26",21.3352,22.1955,20.9329,21.8632,154400.0],["2014-11-28",21.709,23.0261,21.5666,22.4328,223500.0],["2014-12-01",22.2845,22.8837,21.3826,21.4716,270900.0],["2014-12-02",21.5666,22.1005,21.0385,21.4716,135300.0],["2014-12-03",21.5962,21.9937,21.1869,21.2877,124900.0],["2014-12-04",21.1335,21.4064,20.8605,21.1987,102500.0],["2014-12-05",21.353,21.3708,20.8071,21.2106,153500.0],["2014-12-08",21.169,21.2402,20.6113,20.7893,207600.0],["2014-12-09",20.5461,20.7953,20.3266,20.5698,139500.0],["2014-12-10",20.2969,20.6647,19.3891,19.5197,95600.0],["2014-12-11",19.579,19.7333,19.3891,19.5137,161300.0],["2014-12-12",19.3713,19.6087,19.2883,19.3773,136400.0],["2014-12-15",19.4307,19.5909,18.4102,19.4841,161500.0],["2014-12-16",19.2823,19.6443,18.695,19.6265,408000.0],["2014-12-17",19.5968,20.7359,19.1578,20.2969,252300.0],["2014-12-18",20.469,20.8783,20.3622,20.4452,104800.0],["2014-12-19",20.4096,20.6671,20.1664,20.285,64000.0],["2014-12-22",20.3562,20.3562,19.7303,20.024,85200.0],["2014-12-23",20.2257,20.3562,19.3713,19.3713,99700.0],["2014-12-24",19.3654,19.8638,19.3357,19.4544,76000.0],["2014-12-26",19.4366,19.4663,18.9738,19.1518,131800.0],["2014-12-29",19.1518,19.5375,19.0213,19.3476,223900.0],["2014-12-30",19.3891,19.5315,19.134,19.3713,140500.0],["2014-12-31",19.3298,20.113,19.2764,20.024,167700.0],["2015-01-02",20.1723,20.3384,19.9943,20.1723,54300.0],["2015-01-05",20.1664,20.5698,20.024,20.3978,155500.0],["2015-01-06",20.4689,20.8783,20.3503,20.463,166500.0],["2015-01-07",20.7775,21.7505,20.7003,21.6793,67500.0],["2015-01-08",21.7623,21.8276,21.0148,21.7149,137300.0],["2015-01-09",22.059,23.127,21.9463,22.4981,202600.0],["2015-01-12",22.593,23.1863,22.2073,23.1863,121400.0],["2015-01-13",23.5957,24.5093,23.1447,23.9398,300200.0],["2015-01-14",23.5957,23.8389,22.8481,23.7202,137200.0],["2015-01-15",23.916,24.0406,23.2693,23.3999,84700.0],["2015-01-16",23.3227,23.4545,22.3082,22.7947,146100.0],["2015-01-20",23.0142,23.0142,22.4269,22.5752,109300.0],["2015-01-21",22.498,23.0202,22.3913,22.6226,167900.0],["2015-01-22",22.5633,22.7116,22.1124,22.1955,154700.0],["2015-01-23",22.2845,23.2278,22.2489,23.1922,465400.0],["2015-01-26",23.2515,24.4441,22.8184,23.922,216600.0],["2015-01-27",23.9279,24.3492,23.0795,23.7321,164500.0],["2015-01-28",23.9042,24.0406,23.477,23.7143,123700.0],["2015-01-29",23.8804,24.0584,22.9312,23.7084,233800.0],["2015-01-30",23.7974,23.9932,23.4355,23.7855,63800.0],["2015-02-02",23.7348,24.1343,23.4129,23.9018,114400.0],["2015-02-03",23.9197,24.6232,23.872,24.1224,103400.0],["2015-02-04",23.9495,24.3787,23.6406,23.6693,76100.0],["2015-02-05",23.8302,24.4258,23.705,23.9435,81700.0],["2015-02-06",24.0747,24.0747,23.1208,23.2877,102300.0],["2015-02-09",23.2877,23.705,23.209,23.4606,63900.0],["2015-02-10",23.6335,23.7825,22.8465,23.5858,138800.0],["2015-02-11",23.6573,23.7468,23.24,23.5441,87000.0],["2015-02-12",23.6991,23.8302,23.4665,23.7468,91100.0],["2015-02-13",23.6335,23.7038,22.927,23.2579,57100.0],["2015-02-17",23.3652,23.4904,22.8942,23.3175,130300.0],["2015-02-18",23.389,23.841,23.2519,23.8302,57500.0],["2015-02-19",23.8422,24.7424,23.8088,24.4384,52400.0],["2015-02-20",24.4443,24.7245,24.176,24.6053,47200.0],["2015-02-23",24.5993,24.7007,23.9674,24.4503,63800.0],["2015-02-24",24.5934,24.9153,24.1701,24.2535,51500.0],["2015-02-25",24.2178,24.8199,24.0628,24.4682,70100.0],["2015-02-26",24.4384,24.5457,23.9614,24.0866,107700.0],["2015-02-27",23.9912,24.2714,23.2579,23.5202,229000.0],["2015-03-02",23.4844,23.6991,22.7094,23.0671,300000.0],["2015-03-03",22.9478,23.7408,22.924,23.0194,145600.0],["2015-03-04",23.0611,24.027,22.6915,23.2579,134900.0],["2015-03-05",23.4129,23.7766,23.1863,23.2579,99200.0],["2015-03-06",23.1923,23.4427,22.2205,22.2861,185900.0],["2015-03-09",22.292,23.2161,22.2086,22.7988,235600.0],["2015-03-10",22.6915,22.8286,22.0595,22.5424,158000.0],["2015-03-11",22.6378,23.0671,22.1191,22.5603,101400.0],["2015-03-12",22.775,24.4622,22.3338,24.4264,173500.0],["2015-03-13",24.331,24.7126,23.1863,23.86,175200.0],["2015-03-16",23.9435,24.1939,23.8243,24.0985,121600.0],["2015-03-17",24.2774,24.4384,23.742,24.4085,133800.0],["2015-03-18",24.3787,24.9988,24.1999,24.7305,179300.0],["2015-03-19",24.8438,25.3386,24.4205,25.1359,166500.0],["2015-03-20",25.2492,26.221,25.0226,25.9169,139300.0],["2015-03-23",25.8156,26.9782,25.8156,26.5907,199700.0],["2015-03-24",26.5191,26.9484,26.0004,26.1256,180600.0],["2015-03-25",25.9467,26.221,25.4221,25.8335,96800.0],["2015-03-26",25.7798,26.5012,25.5354,25.8096,98400.0],["2015-03-27",26.0004,26.3522,25.8215,25.8335,74300.0],["2015-03-30",26.2329,26.2329,25.6904,25.8812,56000.0],["2015-03-31",25.8215,26.8828,25.8215,26.1256,178300.0],["2015-04-01",26.2091,26.9472,25.8871,26.3343,112900.0],["2015-04-02",26.2866,26.6145,26.2866,26.4595,41700.0],["2015-04-06",26.3939,26.8291,25.1896,25.434,918900.0],["2015-04-07",25.6367,25.9348,25.279,25.4579,109400.0],["2015-04-08",25.279,25.6963,24.9869,25.285,317600.0],["2015-04-09",25.3923,25.4936,24.5397,25.2134,121300.0],["2015-04-10",25.1061,25.4757,24.6709,25.0584,140000.0],["2015-04-13",25.1121,25.8871,24.7543,25.7321,161400.0],["2015-04-14",25.6606,26.1793,25.2826,25.3446,28700.0],["2015-04-15",25.3386,25.7321,24.8795,25.7023,121300.0],["2015-04-16",25.5652,25.7739,25.0584,25.6486,55900.0],["2015-04-17",25.5175,25.6606,24.7961,24.9809,100400.0],["2015-04-20",25.0584,25.2277,24.814,24.9153,117500.0],["2015-04-21",25.0703,25.1777,24.6768,24.8736,40800.0],["2015-04-22",24.9809,24.9809,24.6828,24.814,36400.0],["2015-04-23",24.9094,25.0882,24.9034,25.0346,24700.0],["2015-04-24",25.1896,25.7917,25.0286,25.7202,28300.0],["2015-04-27",25.9229,26.5906,25.8812,26.3045,144600.0],["2015-04-28",26.1554,26.4714,25.5533,25.7262,101200.0],["2015-04-29",25.6725,25.756,24.8438,25.434,155300.0],["2015-04-30",25.7977,25.7977,24.7842,25.2611,125400.0],["2015-05-01",25.4678,25.8512,24.9094,25.2581,46900.0],["2015-05-04",25.5816,25.5816,25.1143,25.342,158200.0],["2015-05-05",25.2821,25.4678,25.1024,25.1024,96200.0],["2015-05-06",25.36,25.372,24.9885,25.0844,81200.0],["2015-05-07",24.9885,25.2102,24.0479,24.7728,460600.0],["2015-05-08",25.0424,26.3665,24.429,26.3006,265400.0],["2015-05-11",26.1927,26.66,25.6715,25.8273,149300.0],["2015-05-12",25.8572,26.2107,25.342,25.9351,74900.0],["2015-05-13",26.1089,26.696,25.4678,26.2107,81900.0],["2015-05-14",26.3605,26.4503,25.995,26.2766,70000.0],["2015-05-15",26.2526,26.4863,26.2107,26.3305,45000.0],["2015-05-18",26.4324,26.4959,26.007,26.3065,132600.0],["2015-05-19",26.4204,26.4623,26.019,26.1088,56200.0],["2015-05-20",26.1747,26.6121,26.1478,26.5282,92000.0],["2015-05-21",26.5402,27.5167,26.5402,27.2352,147900.0],["2015-05-22",27.319,27.6306,26.9656,27.0734,80900.0],["2015-05-26",27.0554,27.1513,26.9596,26.9656,44400.0],["2015-05-27",26.9656,28.014,26.8877,27.972,48300.0],["2015-05-28",27.9121,28.1817,26.9596,28.0619,79900.0],["2015-05-29",28.0799,28.3255,28.0619,28.3075,84100.0],["2015-06-01",28.5771,28.8971,28.2237,28.5831,82900.0],["2015-06-02",28.6071,28.7269,27.9421,28.2237,95900.0],["2015-06-03",28.2476,28.3045,27.0854,27.6605,90300.0],["2015-06-04",27.5047,27.6066,26.5102,26.6061,198700.0],["2015-06-05",26.4563,26.9476,26.3725,26.678,66000.0],["2015-06-08",26.7079,26.9344,26.2706,26.3125,62500.0],["2015-06-09",26.3784,26.4593,25.6655,26.025,44400.0],["2015-06-10",26.1448,26.4204,25.8992,26.2167,64000.0],["2015-06-11",26.3545,27.0135,26.1178,26.8817,78800.0],["2015-06-12",26.66,26.7439,25.6056,25.7434,77700.0],["2015-06-15",25.7614,26.0639,25.33,25.5277,43400.0],["2015-06-16",25.7614,25.7614,25.1623,25.1743,83000.0],["2015-06-17",25.4019,25.5996,25.2701,25.2881,67300.0],["2015-06-18",25.4618,26.0489,25.4019,25.7254,76500.0],["2015-06-19",25.7853,26.0909,25.6296,25.7554,126200.0],["2015-06-22",25.8632,26.1987,25.5217,25.6475,46200.0],["2015-06-23",25.6895,25.6895,25.1083,25.1623,202300.0],["2015-06-24",25.1982,25.6176,24.9646,25.1503,100000.0],["2015-06-25",25.0964,25.7314,24.4433,25.1922,215000.0],["2015-06-26",25.1563,25.4558,24.9586,24.9586,166000.0],["2015-06-29",24.9046,25.0664,24.2636,24.4913,74500.0],["2015-06-30",24.5632,24.6524,23.7364,23.7364,155400.0],["2015-07-01",23.9281,24.7189,23.371,23.4369,255900.0],["2015-07-02",23.365,23.8263,23.359,23.4968,234200.0],["2015-07-06",23.3829,24.036,23.0654,23.371,176400.0],["2015-07-07",23.5327,24.1019,23.0954,24.024,264600.0],["2015-07-08",23.9641,24.1498,23.6286,23.994,129700.0],["2015-07-09",24.3714,24.3714,23.5387,23.9521,359600.0],["2015-07-10",24.1558,24.2516,23.8023,24.006,283000.0],["2015-07-13",24.0539,24.2576,23.8323,23.9401,74300.0],["2015-07-14",24.006,24.1797,23.8442,23.9581,156700.0],["2015-07-15",23.97,24.5092,23.365,23.6106,131600.0],["2015-07-16",23.6705,23.7005,22.8503,23.2691,224300.0],["2015-07-17",23.2032,23.2751,22.658,22.682,201000.0],["2015-07-20",22.682,23.1133,22.0409,22.2027,137500.0],["2015-07-21",22.1248,22.3944,21.352,21.5257,295200.0],["2015-07-22",21.4598,21.7953,21.2082,21.322,181100.0],["2015-07-23",21.3041,21.5557,20.9805,21.2501,116600.0],["2015-07-24",21.0285,21.1663,20.3395,20.7828,194100.0],["2015-07-27",21.3879,21.6216,21.0884,21.328,313700.0],["2015-07-28",21.2322,21.9211,21.1123,21.4059,617300.0],["2015-07-29",21.31,21.8552,21.1663,21.4299,676000.0],["2015-07-30",21.34,21.7714,20.9086,21.4239,241200.0],["2015-07-31",21.5257,21.9571,21.1543,21.3759,187800.0],["2015-08-03",21.6755,21.7749,18.6261,19.7404,1405400.0],["2015-08-04",20.0699,20.1118,18.9496,19.5427,891800.0],["2015-08-05",19.7644,20.4773,19.4708,19.6445,198700.0],["2015-08-06",19.7703,19.8003,17.6136,18.1528,957900.0],["2015-08-07",18.2162,18.5724,17.8539,18.2403,432700.0],["2015-08-10",18.5301,19.3271,18.1618,18.7294,414600.0],["2015-08-11",18.6086,18.7294,17.552,17.7211,642200.0],["2015-08-12",17.4796,18.5422,17.3648,18.2886,924100.0],["2015-08-13",18.6328,18.7898,18.1226,18.5845,310800.0],["2015-08-14",18.7173,18.9528,18.2101,18.6328,131900.0],["2015-08-17",18.6147,18.8018,18.4215,18.6147,93300.0],["2015-08-18",18.663,19.0192,18.3067,18.983,126800.0],["2015-08-19",18.8562,18.9588,18.3309,18.6267,169900.0],["2015-08-20",18.5362,19.0071,18.2283,18.2826,232000.0],["2015-08-21",17.7996,18.0471,17.5279,17.552,301400.0],["2015-08-24",16.8214,16.9512,16.4773,16.4954,311400.0],["2015-08-25",16.906,17.1535,14.9437,15.2939,550300.0],["2015-08-26",15.9158,16.109,15.0101,15.9761,544800.0],["2015-08-27",16.4109,18.1015,16.3149,17.4735,362000.0],["2015-08-28",17.715,20.2811,17.4735,18.7113,784700.0],["2015-08-31",18.6388,18.7173,17.0026,18.2222,747700.0],["2015-09-01",18.0109,18.1739,17.1113,17.1837,511400.0],["2015-09-02",17.2079,17.6607,17.1656,17.5097,157700.0],["2015-09-03",17.5943,18.8803,17.5218,18.8803,315000.0],["2015-09-04",18.6569,19.1883,17.5097,17.9928,285000.0],["2015-09-08",18.2645,18.6267,17.4313,17.6788,211100.0],["2015-09-09",17.8781,18.1498,16.9422,17.1173,108500.0],["2015-09-10",15.7467,16.598,15.7225,15.8071,1968100.0],["2015-09-11",15.9761,15.9943,15.4871,15.6924,4777100.0],["2015-09-14",15.6924,15.7467,15.5535,15.638,378800.0],["2015-09-15",15.6682,15.8131,15.5474,15.6803,256300.0],["2015-09-16",15.6803,15.9399,15.5595,15.7708,374100.0],["2015-09-17",15.8071,15.8856,15.2999,15.8614,475900.0],["2015-09-18",15.5897,15.8976,15.5595,15.6018,251800.0],["2015-09-21",15.7527,15.8131,15.3542,15.3542,229200.0],["2015-09-22",15.0946,15.1188,14.6538,14.8591,626900.0],["2015-09-23",14.9859,14.9859,13.555,13.6093,766000.0],["2015-09-24",13.567,13.9776,13.3436,13.9293,470300.0],["2015-09-25",14.0199,14.3592,13.7119,14.0802,524100.0],["2015-09-28",13.9474,14.1406,13.404,13.5067,326700.0],["2015-09-29",13.3134,13.404,11.6772,12.0213,2102900.0],["2015-09-30",12.3776,13.3617,12.2266,13.1625,896300.0],["2015-10-01",13.3919,13.3919,12.6795,12.7338,684000.0],["2015-10-02",12.6795,13.9957,12.6704,13.8387,750300.0],["2015-10-05",14.0682,14.9437,14.035,14.5089,492500.0],["2015-10-06",14.4606,14.7384,14.195,14.672,466600.0],["2015-10-07",14.7504,15.2757,14.7021,15.1912,496000.0],["2015-10-08",15.0584,15.2999,14.7565,15.1308,233100.0],["2015-10-09",15.1006,15.2697,14.8833,15.1791,349400.0],["2015-10-12",15.1791,15.2033,14.5814,14.8531,282800.0],["2015-10-13",14.7263,14.8531,14.3399,14.3701,211000.0],["2015-10-14",14.3459,14.6659,14.038,14.5271,273800.0],["2015-10-15",14.5391,15.2033,14.5391,15.1308,335600.0],["2015-10-16",15.1067,15.638,15.0523,15.2516,462500.0],["2015-10-19",15.4086,15.6924,14.8706,14.9557,455000.0],["2015-10-20",14.8289,15.2637,14.7988,15.0161,150200.0],["2015-10-21",15.0825,15.1248,14.6055,14.7988,185800.0],["2015-10-22",14.9618,15.3784,14.7444,14.8289,177600.0],["2015-10-23",14.9376,15.1489,14.6659,15.1067,190000.0],["2015-10-26",15.0222,15.0886,14.6659,14.8229,103600.0],["2015-10-27",14.7203,14.7927,14.1599,14.4606,265800.0],["2015-10-28",14.1708,15.2697,13.8991,15.0161,425900.0],["2015-10-29",15.1006,15.6924,14.7988,15.5112,863200.0],["2015-10-30",15.4569,16.1935,15.4569,15.8554,443500.0],["2015-11-02",15.8192,16.3686,15.6984,16.3324,355800.0],["2015-11-03",16.5275,16.6312,16.186,16.6251,316000.0],["2015-11-04",16.6373,17.0917,16.558,17.0032,459600.0],["2015-11-05",17.0215,17.1069,16.6251,16.6922,251100.0],["2015-11-06",16.436,16.9483,15.9908,16.9178,133500.0],["2015-11-09",16.8081,17.113,16.3019,16.308,202700.0],["2015-11-10",16.1616,17.0581,16.1616,16.7715,245100.0],["2015-11-11",16.8264,16.8264,15.6432,15.9664,265500.0],["2015-11-12",15.6005,16.0701,15.0089,15.4785,252500.0],["2015-11-13",15.4176,15.7896,15.137,15.5639,311400.0],["2015-11-16",15.5639,16.7715,15.4542,16.7349,175300.0],["2015-11-17",16.7227,16.7227,15.814,15.8628,357200.0],["2015-11-18",15.6859,16.0518,15.5883,16.003,195600.0],["2015-11-19",15.9786,16.1372,15.7871,16.0396,121200.0],["2015-11-20",16.1189,16.1555,15.7286,15.8872,190100.0],["2015-11-23",15.8018,16.1037,15.6505,15.8201,104700.0],["2015-11-24",15.8323,16.5153,15.7774,16.4299,310400.0],["2015-11-25",16.2714,16.4269,15.7896,15.8201,143900.0],["2015-11-27",15.7347,15.7652,15.381,15.4664,61600.0],["2015-11-30",15.4724,15.8994,15.4663,15.7713,238700.0],["2015-12-01",15.8079,15.8902,15.5151,15.6554,315800.0],["2015-12-02",15.5395,15.9481,15.109,15.1492,260000.0],["2015-12-03",15.1797,15.5151,14.8321,14.9967,470200.0],["2015-12-04",14.8626,15.015,14.6796,14.9419,180700.0],["2015-12-07",14.7772,14.8809,13.8807,14.0331,405000.0],["2015-12-08",13.8624,14.3625,13.5697,14.332,161100.0],["2015-12-09",14.3137,15.6188,14.3137,15.5578,220800.0],["2015-12-10",15.509,15.8262,15.3505,15.7347,129500.0],["2015-12-11",15.4298,15.6493,15.0089,15.6127,391700.0],["2015-12-14",15.5212,15.7591,15.2895,15.7042,260200.0],["2015-12-15",15.7835,16.5885,15.7835,16.3141,217900.0],["2015-12-16",16.6129,18.1681,16.189,17.607,1227100.0],["2015-12-17",17.9607,18.0217,17.1557,17.7107,923900.0],["2015-12-18",17.6253,18.0522,17.546,17.9241,319000.0],["2015-12-21",18.0827,18.4669,17.7351,18.2047,517500.0],["2015-12-22",18.2962,18.9914,17.6314,18.8206,419500.0],["2015-12-23",18.9487,19.3146,18.2108,18.4059,211500.0],["2015-12-24",18.4364,18.5401,18.0583,18.1132,99400.0],["2015-12-28",17.8327,18.6377,17.8327,18.04,292700.0],["2015-12-29",18.0339,18.5523,17.8509,18.2779,107100.0],["2015-12-30",18.0034,18.4669,17.7845,18.1864,157000.0],["2015-12-31",18.0278,18.2962,17.8387,18.2047,108600.0],["2016-01-04",18.1681,18.3876,17.7046,17.8266,209600.0],["2016-01-05",17.8875,17.8875,17.2411,17.4484,212600.0],["2016-01-06",17.235,17.3204,16.8386,17.2472,148500.0],["2016-01-07",16.863,17.1496,16.3995,16.5336,177700.0],["2016-01-08",16.7715,17.2472,16.4482,17.1252,217800.0],["2016-01-11",17.1435,17.5277,16.7959,17.4118,295400.0],["2016-01-12",17.5643,17.9973,17.4789,17.4789,465800.0],["2016-01-13",17.6192,17.8388,15.8323,15.8445,147800.0],["2016-01-14",15.7225,17.1374,15.3383,17.0398,203200.0],["2016-01-15",16.4848,16.8075,16.0945,16.2714,133300.0],["2016-01-19",16.5763,16.6129,15.7347,16.064,109300.0],["2016-01-20",15.7713,15.7713,14.5028,15.5761,126700.0],["2016-01-21",15.2773,15.5853,15.0638,15.1736,150000.0],["2016-01-22",15.4664,15.9878,15.0211,15.753,100500.0],["2016-01-25",15.5212,16.1921,15.2529,15.32,81100.0],["2016-01-26",15.4785,16.1738,15.3767,16.1677,104100.0],["2016-01-27",15.9847,16.436,15.6676,16.0091,144300.0],["2016-01-28",16.4482,16.5336,15.2163,15.9116,259900.0],["2016-01-29",16.003,16.6312,16.003,16.4604,234000.0],["2016-02-01",16.2653,16.6678,16.2409,16.6129,173100.0],["2016-02-02",16.4178,16.5946,16.0884,16.2592,225700.0],["2016-02-03",16.622,17.8745,16.4122,17.8005,357200.0],["2016-02-04",17.8128,18.1706,16.7947,18.0164,353900.0],["2016-02-05",17.9115,18.1768,17.0477,17.9917,113300.0],["2016-02-08",17.5783,17.9177,17.3069,17.9115,73100.0],["2016-02-09",17.5351,18.0966,16.4924,16.7639,306900.0],["2016-02-10",16.6282,16.659,15.8322,16.042,581300.0],["2016-02-11",15.8754,15.8754,14.9622,15.3571,190900.0],["2016-02-12",15.8014,16.6837,15.3201,16.2333,163100.0],["2016-02-16",16.659,17.1094,16.2888,16.7824,77400.0],["2016-02-17",16.8935,17.4673,16.5603,16.6652,128800.0],["2016-02-18",16.9428,17.2143,16.0914,17.0909,75400.0],["2016-02-19",16.7886,17.0354,16.5664,16.8996,54300.0],["2016-02-22",17.0354,17.8436,17.0354,17.3562,51000.0],["2016-02-23",15.9494,16.0482,15.715,15.9371,3595200.0],["2016-02-24",15.7952,16.1037,15.4559,15.9618,1096700.0],["2016-02-25",16.0975,16.1962,15.8631,16.0173,595100.0],["2016-02-26",16.042,16.1654,15.7705,16.005,416000.0],["2016-02-29",15.9618,16.1345,15.7335,16.005,579800.0],["2016-03-01",16.042,16.116,15.7643,16.0914,380400.0],["2016-03-02",16.1346,16.1531,15.8847,15.9803,694700.0],["2016-03-03",15.9186,15.9606,15.4929,15.8014,308800.0],["2016-03-04",15.8199,15.8199,15.135,15.4558,442300.0],["2016-03-07",15.5422,15.9803,15.3016,15.8939,456300.0],["2016-03-08",16.0235,16.4307,15.7582,15.8075,1090400.0],["2016-03-09",16.0358,16.2456,15.6595,16.1716,370400.0],["2016-03-10",16.2086,16.2333,15.826,16.1654,323700.0],["2016-03-11",16.1592,16.2148,15.9186,15.9803,536300.0],["2016-03-14",15.9988,16.1346,15.4805,15.9803,311200.0],["2016-03-15",15.8569,16.1962,15.7397,16.1037,360800.0],["2016-03-16",16.0482,16.3505,15.8137,16.2765,495000.0],["2016-03-17",16.332,16.332,15.9248,15.9741,568700.0],["2016-03-18",16.1284,16.3135,15.9124,16.0728,488600.0],["2016-03-21",15.9309,16.1284,15.6471,16.0543,634400.0],["2016-03-22",15.9124,16.1654,15.7582,16.1592,257200.0],["2016-03-23",16.1531,16.2703,15.8261,16.0605,264000.0],["2016-03-24",15.9433,16.8688,15.8014,16.4986,323000.0],["2016-03-28",16.5973,16.6436,16.042,16.5171,147700.0],["2016-03-29",16.406,16.9675,16.1716,16.659,367800.0],["2016-03-30",16.7515,16.8811,16.5294,16.7207,214200.0],["2016-03-31",16.659,16.8885,16.6035,16.7762,352600.0],["2016-04-01",16.659,16.696,16.2271,16.6467,183500.0],["2016-04-04",16.6899,16.6899,16.005,16.2826,169900.0],["2016-04-05",15.968,16.1901,15.968,16.116,129900.0],["2016-04-06",16.1716,16.3351,15.9525,16.0482,233200.0],["2016-04-07",16.0728,16.2826,16.0728,16.2024,195500.0],["2016-04-08",16.3875,16.5183,16.1901,16.4184,255600.0],["2016-04-11",16.5356,16.6096,16.1777,16.2765,233800.0],["2016-04-12",16.406,16.4924,16.116,16.1901,494700.0],["2016-04-13",16.295,16.7145,16.1345,16.406,308100.0],["2016-04-14",16.5233,16.5603,16.3505,16.4369,103100.0],["2016-04-15",16.3999,16.6528,16.258,16.5541,119900.0],["2016-04-18",16.5726,16.6898,16.2579,16.585,180100.0],["2016-04-19",16.7145,16.8441,16.4739,16.5047,148100.0],["2016-04-20",16.5356,16.7207,16.1962,16.2333,354800.0],["2016-04-21",16.2271,17.0909,16.0852,16.9428,473000.0],["2016-04-22",17.0539,17.6462,16.8194,17.3439,316400.0],["2016-04-25",17.2328,17.4179,17.168,17.3439,209900.0],["2016-04-26",17.4549,17.5783,17.35,17.529,118800.0],["2016-04-27",17.5043,18.6396,17.408,17.9732,513700.0],["2016-04-28",18.0473,18.3989,17.529,18.0658,311300.0],["2016-04-29",18.3002,18.3002,17.7943,17.8251,256800.0],["2016-05-02",17.7573,17.9609,17.5475,17.6339,180000.0],["2016-05-03",17.3377,17.6154,17.023,17.1218,200900.0],["2016-05-04",16.8652,17.5456,16.8527,17.4769,357300.0],["2016-05-05",17.5955,17.6454,17.2959,17.4145,218800.0],["2016-05-06",17.4582,17.9544,17.3583,17.8077,185800.0],["2016-05-09",17.8514,18.2758,17.7284,18.0824,349300.0],["2016-05-10",18.0824,18.3882,17.9294,18.357,324800.0],["2016-05-11",18.3507,18.3507,17.995,18.1136,211300.0],["2016-05-12",18.1323,18.2883,18.0012,18.2384,207000.0],["2016-05-13",18.2259,18.3508,17.6891,18.1323,101100.0],["2016-05-16",18.4319,18.4319,17.9513,18.1011,105600.0],["2016-05-17",18.3508,18.538,17.6579,17.7765,270100.0],["2016-05-18",17.6517,17.9013,17.4769,17.5518,179700.0],["2016-05-19",17.4956,17.7765,17.3583,17.6454,160500.0],["2016-05-20",17.6954,18.0511,17.5331,17.6954,89700.0],["2016-05-23",17.6329,17.7578,17.4145,17.4769,80900.0],["2016-05-24",17.9313,17.9313,17.4082,17.4457,106900.0],["2016-05-25",17.5081,17.583,17.1086,17.2647,173600.0],["2016-05-26",17.3583,17.9513,17.1274,17.7578,99800.0],["2016-05-27",17.7266,17.9013,17.5768,17.6704,73900.0],["2016-05-31",17.6766,17.8264,17.6142,17.8077,140600.0],["2016-06-01",17.6392,17.9762,17.6392,17.8826,136700.0],["2016-06-02",17.789,18.0012,17.6766,17.9076,172800.0],["2016-06-03",17.9762,18.0449,17.789,18.0449,173700.0],["2016-06-06",18.1385,18.1385,17.8577,18.0699,203900.0],["2016-06-07",18.1573,18.2758,18.0699,18.0886,216600.0],["2016-06-08",18.2322,18.4132,18.1011,18.4069,245900.0],["2016-06-09",18.1448,18.3445,17.8764,18.1385,114200.0],["2016-06-10",17.9201,18.1273,17.8046,17.9762,114900.0],["2016-06-13",17.9326,18.4194,17.7828,17.9076,150100.0],["2016-06-14",17.789,17.9107,17.3396,17.4894,294700.0],["2016-06-15",17.3895,17.5955,17.3521,17.4519,200300.0],["2016-06-16",17.3521,17.6673,17.2328,17.4831,247500.0],["2016-06-17",17.5019,17.6735,17.4145,17.5518,257900.0],["2016-06-20",17.7765,17.7765,17.5456,17.608,212200.0],["2016-06-21",17.6954,18.0824,17.5331,18.0387,157400.0],["2016-06-22",18.1822,18.4693,17.8951,18.1697,225400.0],["2016-06-23",18.3008,18.4132,18.1323,18.357,136900.0],["2016-06-24",17.995,18.3632,17.8327,17.9762,290400.0],["2016-06-27",17.9326,18.1167,17.4582,17.9825,258200.0],["2016-06-28",18.1573,18.4444,18.1261,18.2759,233300.0],["2016-06-29",18.4756,18.7253,18.2259,18.7065,229600.0],["2016-06-30",18.8563,19.0935,18.563,18.9624,209300.0],["2016-07-01",19.0873,19.1122,18.4756,18.9375,170600.0],["2016-07-05",19.0748,19.5467,19.0748,19.287,474700.0],["2016-07-06",19.4056,19.5055,18.9312,19.4992,428400.0],["2016-07-07",19.3806,19.4562,18.8813,19.0748,122300.0],["2016-07-08",18.9936,19.5573,18.8751,19.262,259900.0],["2016-07-11",19.3369,19.6116,19.081,19.3931,207300.0],["2016-07-12",19.3619,19.6278,19.1959,19.3245,155000.0],["2016-07-13",19.3994,19.5055,19.3369,19.4368,68400.0],["2016-07-14",19.3682,19.4992,19.0467,19.1684,183600.0],["2016-07-15",19.0436,19.518,18.9375,19.493,126400.0],["2016-07-18",19.4243,19.5242,19.1497,19.1996,146300.0],["2016-07-19",19.0498,19.3619,18.95,19.3494,166400.0],["2016-07-20",18.9936,19.493,18.8626,19.3369,157700.0],["2016-07-21",19.4805,19.5991,19.262,19.5554,93800.0],["2016-07-22",19.2933,19.88,19.1497,19.8051,103600.0],["2016-07-25",19.8425,19.9674,19.7427,19.7988,155600.0],["2016-07-26",19.8425,20.1671,19.7183,19.8051,154500.0],["2016-07-27",20.2358,20.2358,19.2933,19.4867,183000.0],["2016-07-28",19.0373,19.6802,18.9468,19.4431,322400.0],["2016-07-29",19.3494,19.8987,19.3057,19.493,250500.0],["2016-08-01",19.3494,19.4243,18.8251,19.106,290100.0],["2016-08-02",19.1249,19.3477,18.8473,18.8599,188100.0],["2016-08-03",18.9104,19.1376,18.7116,19.0808,173100.0],["2016-08-04",18.7653,19.5224,18.6832,19.1502,124700.0],["2016-08-05",19.0114,19.4972,18.8978,19.2322,108400.0],["2016-08-08",19.289,19.3963,18.841,18.8789,223500.0],["2016-08-09",18.9293,19.1628,18.9293,19.1628,129400.0],["2016-08-10",19.2701,19.4909,19.1502,19.4215,214700.0],["2016-08-11",19.3205,19.4909,19.3016,19.3899,71000.0],["2016-08-12",19.2827,19.9831,19.1628,19.718,182200.0],["2016-08-15",19.8569,19.9894,19.5919,19.6613,97800.0],["2016-08-16",19.9894,20.0588,19.2259,19.3458,89000.0],["2016-08-17",19.1817,19.2196,18.8662,19.2133,82800.0],["2016-08-18",19.1565,19.3962,19.1565,19.3332,70300.0],["2016-08-19",19.2764,19.5161,19.1723,19.4783,214800.0],["2016-08-22",19.3836,19.4846,19.2196,19.2574,323600.0],["2016-08-23",19.3331,19.6764,19.2259,19.5224,216600.0],["2016-08-24",19.4278,19.4972,19.289,19.4404,131300.0],["2016-08-25",19.3268,19.5098,19.2701,19.4404,136400.0],["2016-08-26",19.554,19.554,19.1312,19.2322,324000.0],["2016-08-29",19.1249,19.1249,18.6959,18.7779,226300.0],["2016-08-30",18.6959,18.8,18.4119,18.5886,127900.0],["2016-08-31",18.4561,18.6896,18.027,18.3804,272300.0],["2016-09-01",18.4056,18.5318,18.2226,18.3867,163200.0],["2016-09-02",18.5255,18.841,18.5003,18.6769,63600.0],["2016-09-06",18.7085,19.0934,18.6832,19.0871,167500.0],["2016-09-07",18.9861,19.5288,18.9104,19.4026,160400.0],["2016-09-08",19.6423,19.6865,19.3268,19.3773,298500.0],["2016-09-09",18.0207,18.4624,18.0207,18.2353,5807000.0],["2016-09-12",18.2037,18.4498,17.8125,18.2668,1024300.0],["2016-09-13",18.1974,18.1974,17.6484,17.8251,751000.0],["2016-09-14",17.6863,18.0144,17.5317,17.8377,587900.0],["2016-09-15",17.7115,17.9702,17.68,17.863,350100.0],["2016-09-16",17.7873,17.8819,17.4118,17.8314,325700.0],["2016-09-19",17.8062,18.3236,17.7557,18.311,544700.0],["2016-09-20",18.2857,18.2857,18.1091,18.1469,307700.0],["2016-09-21",18.0333,18.5129,17.9387,18.3615,485800.0],["2016-09-22",18.5003,18.5507,18.3236,18.4498,534800.0],["2016-09-23",18.2163,18.4245,18.1091,18.4119,251800.0],["2016-09-26",18.4245,18.4245,17.9702,18.027,237900.0],["2016-09-27",18.1091,18.1091,17.6081,17.7999,362800.0],["2016-09-28",18.0397,18.0586,17.6926,17.863,287400.0],["2016-09-29",17.8314,17.8314,17.4655,17.5727,267900.0],["2016-09-30",17.6926,17.7551,17.4465,17.6484,493100.0],["2016-10-03",17.6106,17.6106,17.0238,17.1689,550900.0],["2016-10-04",17.1563,17.1563,16.6641,16.702,792000.0],["2016-10-05",16.7525,17.0238,16.4874,16.9354,520000.0],["2016-10-06",16.8092,17.0364,16.6767,16.9039,517100.0],["2016-10-07",17.0364,17.3266,16.9897,17.1689,786400.0],["2016-10-10",17.2257,17.2572,16.7272,16.784,912800.0],["2016-10-11",16.7588,16.784,16.5316,16.6578,987500.0],["2016-10-12",16.6452,16.9575,16.601,16.8913,225400.0],["2016-10-13",16.683,16.885,16.5827,16.6641,261400.0],["2016-10-14",16.6578,17.1941,16.62,17.0616,508200.0],["2016-10-17",17.5727,17.5727,17.049,17.1878,663100.0],["2016-10-18",17.333,17.7178,17.2068,17.6421,353100.0],["2016-10-19",17.6358,17.9702,17.3708,17.7368,636900.0],["2016-10-20",17.7746,18.0712,17.6674,18.0333,289700.0],["2016-10-21",18.0586,18.2542,17.945,18.1217,314600.0],["2016-10-24",18.1848,18.1974,17.8251,17.9765,180200.0],["2016-10-25",17.9198,18.027,17.6989,17.7873,303500.0],["2016-10-26",17.7557,17.9513,17.5538,17.9513,184300.0],["2016-10-27",17.9071,18.1217,17.8251,17.9387,173300.0],["2016-10-28",17.9829,18.0081,17.3203,17.4528,509900.0],["2016-10-31",18.1722,18.1722,17.0553,17.2572,491900.0],["2016-11-01",17.6674,17.6674,16.8092,17.0553,514100.0],["2016-11-02",16.9796,16.9796,16.5316,16.6767,460000.0],["2016-11-03",16.6136,17.109,16.601,17.0364,406900.0],["2016-11-04",16.9859,17.446,16.8134,16.9156,661400.0],["2016-11-07",17.184,17.2415,16.7814,17.1393,296800.0],["2016-11-08",17.2032,17.363,16.8389,17.3118,387100.0],["2016-11-09",16.2382,16.7303,15.8165,16.3149,1386600.0],["2016-11-10",16.2446,16.4172,15.7174,16.1935,653500.0],["2016-11-11",16.0082,16.1488,15.3883,15.6886,517300.0],["2016-11-14",15.58,15.8804,15.5161,15.8484,429900.0],["2016-11-15",15.8931,16.2446,15.8931,15.9826,333000.0],["2016-11-16",15.8165,16.1104,15.6567,16.0401,193400.0],["2016-11-17",15.9762,16.219,15.9443,16.1296,254000.0],["2016-11-18",16.1935,16.5833,16.0209,16.136,370800.0],["2016-11-21",16.3213,16.6453,16.0529,16.3596,553000.0],["2016-11-22",16.4875,16.8006,16.3533,16.6217,416300.0],["2016-11-23",16.4235,16.807,16.3654,16.7367,266700.0],["2016-11-25",16.807,16.9795,16.6983,16.922,136700.0],["2016-11-28",16.9028,17.3054,16.9028,17.0434,291100.0],["2016-11-29",16.9348,17.0396,16.5833,16.628,251600.0],["2016-11-30",16.6408,16.6824,16.0785,16.366,809300.0],["2016-12-01",16.2574,16.2574,15.6183,16.104,655100.0],["2016-12-02",16.1935,16.3469,16.0018,16.2063,288300.0],["2016-12-05",16.1296,16.4299,16.0408,16.1871,300800.0],["2016-12-06",16.1935,16.4108,15.9826,16.0912,493800.0],["2016-12-07",16.1232,16.3405,15.8612,15.9507,448200.0],["2016-12-08",15.8676,16.104,15.6803,15.9059,626000.0],["2016-12-09",15.7334,16.3596,15.7334,16.1807,544500.0],["2016-12-12",16.0401,16.3405,15.9762,16.1679,292500.0],["2016-12-13",16.1743,16.2702,15.8548,15.9507,393800.0],["2016-12-14",15.8676,16.1296,15.7142,15.7142,514600.0],["2016-12-15",15.6567,15.7589,15.5225,15.5608,641500.0],["2016-12-16",15.5289,15.6311,15.3052,15.318,630100.0],["2016-12-19",15.3052,15.6311,15.2733,15.4969,477900.0],["2016-12-20",15.4075,15.9059,15.4075,15.8676,353500.0],["2016-12-21",15.8101,16.0593,15.7525,15.8867,684900.0],["2016-12-22",15.8037,16.2127,15.6567,16.1232,355800.0],["2016-12-23",16.2063,16.2254,15.9123,16.1679,269300.0],["2016-12-27",16.2638,16.3149,16.0721,16.136,334000.0],["2016-12-28",16.3469,16.3469,16.136,16.1935,229500.0],["2016-12-29",16.1615,16.4172,16.0848,16.1679,248000.0],["2016-12-30",16.2254,16.3596,16.1679,16.3213,306300.0],["2017-01-03",16.4619,16.5514,16.1807,16.5194,321300.0],["2017-01-04",16.6153,16.922,16.5386,16.9156,471300.0],["2017-01-05",16.9348,17.0945,16.807,16.8645,369000.0],["2017-01-06",16.8709,17.1201,16.8517,17.069,561500.0],["2017-01-09",17.1137,17.2287,17.0274,17.1393,517200.0],["2017-01-10",17.2096,17.2096,16.9604,17.1776,371800.0],["2017-01-11",17.2032,17.3374,17.1585,17.331,593600.0],["2017-01-12",17.3182,17.3821,17.2351,17.2543,441400.0],["2017-01-13",17.2415,17.4972,17.2351,17.4332,465700.0],["2017-01-17",17.5355,17.8838,17.478,17.6761,376100.0],["2017-01-18",17.6761,17.7847,17.5547,17.7336,271900.0],["2017-01-19",17.6377,17.855,17.6122,17.6633,484200.0],["2017-01-20",17.7208,17.9381,17.6761,17.8422,227500.0],["2017-01-23",17.9509,18.0665,17.6825,17.7208,290000.0],["2017-01-24",17.7911,18.3407,17.6697,18.0276,292400.0],["2017-01-25",18.0787,18.1554,17.8103,17.9828,240400.0],["2017-01-26",18.0148,18.1388,17.708,18.0084,394800.0],["2017-01-27",18.3982,18.5963,17.5547,17.6186,1819300.0],["2017-01-30",18.526,20.1875,18.3215,19.8361,3276000.0],["2017-01-31",19.8425,20.1492,19.5357,20.1492,633700.0],["2017-02-01",20.0661,21.0567,19.8936,20.571,963300.0],["2017-02-02",20.5454,20.7148,20.3984,20.4368,532100.0],["2017-02-03",20.4129,20.9298,20.3612,20.4193,574800.0],["2017-02-06",20.3547,20.5809,20.2836,20.3418,272400.0],["2017-02-07",20.3418,20.5033,19.9347,20.1544,404400.0],["2017-02-08",19.8184,20.3547,19.8055,20.1932,496400.0],["2017-02-09",20.1932,20.2578,19.6504,20.0639,425000.0],["2017-02-10",20.0704,20.4904,20.0284,20.3224,286600.0],["2017-02-13",20.3095,20.4193,20.1415,20.1479,219400.0],["2017-02-14",20.2125,20.3353,20.0187,20.051,268900.0],["2017-02-15",20.1156,20.1609,19.8765,19.967,335200.0],["2017-02-16",20.0187,20.0316,19.8475,19.967,302800.0],["2017-02-17",20.1285,20.1285,19.6181,19.8959,438500.0],["2017-02-21",19.9605,20.0768,19.7214,20.0058,708200.0],["2017-02-22",19.883,20.1092,19.8378,19.9476,244700.0],["2017-02-23",19.9864,20.1279,19.8119,19.8765,307800.0],["2017-02-24",19.8636,20.0833,19.7182,19.8959,585100.0],["2017-02-27",19.8378,20.0704,19.8378,19.883,358400.0],["2017-02-28",19.7538,20.0122,19.7538,19.8895,501900.0],["2017-03-01",19.8636,19.9735,19.4371,19.7214,348300.0],["2017-03-02",19.5857,20.0058,19.5857,19.799,216400.0],["2017-03-03",19.8248,20.1802,19.799,20.1479,272200.0],["2017-03-06",19.9928,20.0962,19.8442,19.9282,586600.0],["2017-03-07",19.8442,20.1479,19.8119,19.967,445200.0],["2017-03-08",19.8959,20.0122,19.7473,19.7667,221300.0],["2017-03-09",19.7667,19.8507,19.6051,19.7667,190300.0],["2017-03-10",19.9735,20.0316,19.6439,19.7861,215600.0],["2017-03-13",19.7861,20.1059,19.7731,19.7861,135500.0],["2017-03-14",19.8054,19.9605,19.7234,19.9541,98100.0],["2017-03-15",19.9864,20.9169,19.9864,20.8717,336200.0],["2017-03-16",20.975,21.4855,20.8846,21.4338,373300.0],["2017-03-17",21.4144,21.8797,21.3634,21.6535,235900.0],["2017-03-20",21.7828,21.9023,21.2755,21.5049,348900.0],["2017-03-21",21.5178,21.5566,21.0914,21.5243,216300.0],["2017-03-22",21.6083,21.6665,21.1495,21.2594,283600.0],["2017-03-23",20.6778,21.3052,20.4322,21.0332,382000.0],["2017-03-24",21.0655,21.3304,20.955,21.0526,151800.0],["2017-03-27",20.8846,21.2917,20.8717,21.2594,124500.0],["2017-03-28",21.24,21.4467,21.1437,21.4209,169500.0],["2017-03-29",21.0978,21.324,21.0784,21.1043,425200.0],["2017-03-30",21.1301,21.5566,21.0009,21.5178,175400.0],["2017-03-31",21.5889,21.6471,21.3046,21.408,247700.0],["2017-04-03",21.4403,21.4403,21.1334,21.2917,143700.0],["2017-04-04",21.3175,21.5631,20.8329,21.4984,205700.0],["2017-04-05",21.6406,21.7569,21.0526,21.2852,185800.0],["2017-04-06",21.2723,21.5566,21.0784,21.3498,235400.0],["2017-04-07",21.2852,21.6794,21.2141,21.5372,169400.0],["2017-04-10",21.5178,21.9702,21.4597,21.6535,186200.0],["2017-04-11",21.6277,21.8151,21.3369,21.3434,167000.0],["2017-04-12",21.324,21.5954,21.1947,21.1947,119200.0],["2017-04-13",21.2012,21.3111,21.0145,21.1301,121200.0],["2017-04-17",21.2464,21.4467,21.0784,21.2529,150100.0],["2017-04-18",21.156,21.3466,21.143,21.1818,122400.0],["2017-04-19",21.2141,21.3175,20.862,21.0267,113200.0],["2017-04-20",21.0138,21.0558,20.5356,20.8393,177400.0],["2017-04-21",20.8329,21.6471,20.6843,20.9492,320900.0],["2017-04-24",21.2658,22.0994,21.1043,21.8991,311100.0],["2017-04-25",21.7892,21.8926,21.3304,21.4468,250700.0],["2017-04-26",21.4338,21.7201,21.2594,21.6471,282600.0],["2017-04-27",21.4015,22.2609,21.4015,22.0994,265500.0],["2017-04-28",22.1899,22.584,21.9895,22.3902,206100.0],["2017-05-01",22.416,22.5562,22.3546,22.5129,247500.0],["2017-05-02",22.0154,22.701,22.0154,22.4871,138200.0],["2017-05-03",22.4548,22.5517,22.2933,22.3643,184400.0],["2017-05-04",22.3741,22.5896,21.9496,22.2631,135900.0],["2017-05-05",22.2892,22.4068,22.1194,22.2174,151700.0],["2017-05-08",21.7537,22.4068,21.7537,21.7929,192100.0],["2017-05-09",21.8451,21.8451,21.4925,21.6296,309600.0],["2017-05-10",21.6231,21.8386,21.5121,21.7537,160000.0],["2017-05-11",21.7276,21.8974,21.5904,21.7211,118200.0],["2017-05-12",21.6492,21.8386,21.6296,21.7668,171000.0],["2017-05-15",21.8778,22.2305,21.8223,21.9888,92600.0],["2017-05-16",22.0868,22.0913,21.8778,22.028,211100.0],["2017-05-17",21.9888,22.2043,21.93,22.0411,169300.0],["2017-05-18",21.9692,22.1651,21.7766,21.9039,638000.0],["2017-05-19",22.0215,22.1162,21.8451,21.9431,158200.0],["2017-05-22",21.917,22.1325,21.8582,21.9823,188900.0],["2017-05-23",21.9496,22.57,21.9496,22.4656,374800.0],["2017-05-24",22.3611,22.766,22.2729,22.6223,124000.0],["2017-05-25",22.7333,22.7464,22.4786,22.6092,88000.0],["2017-05-26",22.6484,22.7366,22.4394,22.5635,100900.0],["2017-05-30",22.5766,22.7986,22.4009,22.7921,108100.0],["2017-05-31",22.7137,22.8443,22.5113,22.557,164100.0],["2017-06-01",22.766,22.766,22.5374,22.6419,171600.0],["2017-06-02",22.7268,23.1121,22.2958,22.4264,236100.0],["2017-06-05",22.4068,22.6451,22.2631,22.4329,100600.0],["2017-06-06",22.4198,22.779,22.3284,22.6354,159100.0],["2017-06-07",22.7921,23.1317,22.6484,22.8443,177600.0],["2017-06-08",22.8574,23.0729,22.779,22.8966,275600.0],["2017-06-09",22.8574,23.2101,22.7921,22.9358,196900.0],["2017-06-12",23.0207,23.0945,22.7921,22.9292,131800.0],["2017-06-13",22.988,23.1578,22.8574,23.086,147900.0],["2017-06-14",23.099,23.1676,22.7007,22.9423,149200.0],["2017-06-15",23.0011,23.2003,22.7464,22.9358,146200.0],["2017-06-16",22.9358,23.1186,22.7594,22.9554,350500.0],["2017-06-19",23.0076,23.086,22.7986,22.9488,207000.0],["2017-06-20",23.0011,23.1121,22.8607,22.9096,280200.0],["2017-06-21",22.9815,23.0925,22.8509,22.9292,250300.0],["2017-06-22",22.9554,24.4901,22.9554,24.1897,435800.0],["2017-06-23",24.3203,25.326,24.0395,25.2542,414600.0],["2017-06-26",25.2084,25.9301,25.0778,25.7309,184100.0],["2017-06-27",25.8354,26.0117,25.3913,25.4697,181000.0],["2017-06-28",25.5807,25.6362,24.8819,24.9342,232400.0],["2017-06-29",25.0321,25.4331,24.2941,24.5292,314200.0],["2017-06-30",24.5227,24.5815,23.948,24.157,373300.0],["2017-07-03",24.157,24.2942,23.9937,24.1766,96300.0],["2017-07-05",24.2288,24.5005,23.7521,24.1439,196900.0],["2017-07-06",24.2223,24.3392,23.8794,24.1635,82800.0],["2017-07-07",24.2876,24.5488,24.1635,24.3399,222500.0],["2017-07-10",24.3399,25.424,24.2517,24.9668,371500.0],["2017-07-11",24.9668,25.0386,24.5293,24.7252,176800.0],["2017-07-12",24.7709,25.2346,24.7056,25.0321,230200.0],["2017-07-13",25.117,25.2522,24.5684,24.5946,189000.0],["2017-07-14",24.9668,25.1124,24.908,24.9799,74200.0],["2017-07-17",25.0844,25.2966,24.9733,25.1431,86100.0],["2017-07-18",25.2084,25.2607,25.0125,25.1627,164100.0],["2017-07-19",25.2868,25.2868,24.8231,24.9211,169100.0],["2017-07-20",24.9603,25.0674,24.6468,24.8166,68800.0],["2017-07-21",24.8166,25.0844,24.7702,25.0452,103300.0],["2017-07-24",24.9537,25.4468,24.9537,25.215,114600.0],["2017-07-25",25.326,25.5546,25.0778,25.3652,151200.0],["2017-07-26",24.7056,26.0378,24.5776,25.9725,195600.0],["2017-07-27",25.9791,26.0705,25.5023,25.8354,167500.0],["2017-07-28",25.8942,26.4427,25.8484,26.1293,265800.0],["2017-07-31",26.175,27.0958,26.0065,26.9195,228000.0],["2017-08-01",26.9587,27.0109,26.1489,26.6648,92800.0],["2017-08-02",26.6452,26.7151,26.4623,26.6713,165900.0],["2017-08-03",26.8823,26.902,26.3813,26.6318,213600.0],["2017-08-04",26.6318,26.8328,26.579,26.6054,92500.0],["2017-08-07",26.6384,27.0207,26.1703,26.401,138300.0],["2017-08-08",26.3747,26.55,25.7155,26.0319,341000.0],["2017-08-09",25.9857,26.1901,25.3397,25.4584,182000.0],["2017-08-10",25.3859,25.3951,24.8783,24.9178,139100.0],["2017-08-11",24.3773,25.5639,24.3773,25.2474,403500.0],["2017-08-14",25.254,26.5527,25.1617,26.1044,297900.0],["2017-08-15",26.1308,26.2297,25.755,26.1703,112900.0],["2017-08-16",26.2099,26.3615,25.966,26.2692,151900.0],["2017-08-17",26.2099,26.289,25.5507,25.755,125700.0],["2017-08-18",25.6825,26.0879,25.4254,25.755,152100.0],["2017-08-21",25.755,25.9132,25.6232,25.6298,111500.0],["2017-08-22",25.755,25.8869,25.3661,25.6561,140000.0],["2017-08-23",25.6496,26.3615,25.6496,26.111,174600.0],["2017-08-24",26.1505,26.3417,25.8539,25.9528,57400.0],["2017-08-25",25.9528,26.0385,25.5638,25.6561,82200.0],["2017-08-28",25.7616,26.0912,25.5968,25.9001,176100.0],["2017-08-29",25.8209,26.2099,25.7682,26.2033,58300.0],["2017-08-30",26.2692,26.3087,26.0055,26.2099,51800.0],["2017-08-31",26.1967,27.3305,26.1769,27.3305,341400.0],["2017-09-01",27.3635,28.0029,27.0537,27.5085,236500.0],["2017-09-05",27.4492,28.1117,27.3964,27.6601,300400.0],["2017-09-06",27.7063,28.6094,27.6667,27.8777,247000.0],["2017-09-07",27.5217,28.5962,27.2976,27.4755,1111700.0],["2017-09-08",27.6008,27.9765,27.1921,27.7524,238000.0],["2017-09-11",28.1809,28.405,27.4426,27.7524,158300.0],["2017-09-12",27.7788,27.9126,26.9614,27.1921,126800.0],["2017-09-13",27.0602,27.3773,26.8098,27.0932,93400.0],["2017-09-14",27.113,27.815,26.9745,27.7326,254700.0],["2017-09-15",27.7063,28.3721,27.7063,28.2732,224600.0],["2017-09-18",28.5369,28.794,27.4492,27.5349,323600.0],["2017-09-19",27.5876,27.8552,27.2514,27.258,420200.0],["2017-09-20",27.2712,27.6403,27.1525,27.3173,127800.0],["2017-09-21",27.1855,27.5019,27.0866,27.2316,115500.0],["2017-09-22",27.3437,27.6535,27.2053,27.3898,199100.0],["2017-09-25",27.1855,27.3701,26.5461,26.8295,258500.0],["2017-09-26",26.9284,27.0207,26.6449,26.7438,174000.0],["2017-09-27",26.8625,26.9086,25.8605,25.9132,526600.0],["2017-09-28",25.6298,26.4604,25.2877,26.4406,534600.0],["2017-09-29",26.4472,26.7109,26.2692,26.5593,95900.0],["2017-10-02",26.7306,26.8493,26.4933,26.6779,114900.0],["2017-10-03",26.8361,27.1393,26.5988,27.1327,127600.0],["2017-10-04",27.2185,27.4821,27.1459,27.3964,115800.0],["2017-10-05",27.4228,27.5349,27.1394,27.1394,337900.0],["2017-10-06",27.0932,27.2712,26.7966,27.1789,80700.0],["2017-10-09",27.1789,27.5349,27.1591,27.4162,167400.0],["2017-10-10",27.5678,28.1479,27.4162,27.8183,211100.0],["2017-10-11",27.7326,27.9304,27.225,27.3635,377700.0],["2017-10-12",27.581,28.5237,27.1591,27.9699,371200.0],["2017-10-13",28.0491,29.0049,27.7788,28.0622,411700.0],["2017-10-16",28.0952,28.8071,28.0326,28.6028,371900.0],["2017-10-17",28.405,28.7742,27.0273,28.1347,553700.0],["2017-10-18",28.2007,28.2732,27.8777,28.0161,287700.0],["2017-10-19",27.7326,28.1347,27.4558,27.9106,227800.0],["2017-10-20",28.115,28.2831,27.5645,27.8908,189300.0],["2017-10-23",27.7194,27.8842,27.1921,27.2185,201000.0],["2017-10-24",27.0273,27.1591,26.6779,26.9811,283800.0],["2017-10-25",26.902,26.9482,25.6627,26.0253,426700.0],["2017-10-26",25.3793,26.2119,25.1156,25.2343,684500.0],["2017-10-27",25.3265,26.2626,25.3265,25.8473,538900.0],["2017-10-30",25.7023,26.0253,25.6166,25.8803,315600.0],["2017-10-31",26.0187,26.0319,25.7682,25.933,203800.0],["2017-11-01",26.0451,26.2692,25.4584,25.9264,331800.0],["2017-11-02",25.9264,26.1077,24.2455,24.2718,430300.0],["2017-11-03",24.2672,25.7464,24.2672,25.4665,500300.0],["2017-11-06",25.4332,26.0862,25.1467,25.2733,217900.0],["2017-11-07",25.2067,25.4998,24.6803,25.4066,252000.0],["2017-11-08",25.2333,25.5065,25.0801,25.3532,136000.0],["2017-11-09",25.28,25.6558,25.2466,25.5931,194500.0],["2017-11-10",25.5731,25.8197,25.4199,25.5731,101000.0],["2017-11-13",25.5465,26.2461,25.3266,26.1195,216900.0],["2017-11-14",26.0595,26.3161,25.8996,26.1595,132900.0],["2017-11-15",26.1995,26.6326,25.9529,26.3527,144800.0],["2017-11-16",26.2861,26.6059,26.2861,26.506,121000.0],["2017-11-17",26.3727,26.5206,25.8197,26.0662,97300.0],["2017-11-20",26.0995,26.1428,25.3799,26.0462,106100.0],["2017-11-21",26.1262,26.3567,25.4265,25.793,165200.0],["2017-11-22",26.2061,26.2594,25.4798,25.733,91100.0],["2017-11-24",25.6864,25.9729,25.6531,25.7997,26500.0],["2017-11-27",25.9463,25.9729,25.4465,25.5132,107100.0],["2017-11-28",25.3399,25.7064,25.2133,25.3199,151900.0],["2017-11-29",25.4199,25.6031,25.2466,25.3199,279700.0],["2017-11-30",25.3532,26.2261,25.3532,26.0062,200700.0],["2017-12-01",25.893,26.1128,25.4865,25.9663,321300.0],["2017-12-04",26.0262,26.0262,24.6336,24.6336,504900.0],["2017-12-05",24.6536,25.14,24.567,25.0734,329600.0],["2017-12-06",25.1867,26.5193,25.1394,25.9063,386900.0],["2017-12-07",26.3727,26.4793,25.7197,26.2261,178500.0],["2017-12-08",26.3794,26.7325,26.1661,26.7125,123500.0],["2017-12-11",26.8191,27.139,26.1728,26.2994,120100.0],["2017-12-12",27.1923,27.1923,26.1528,26.6859,370500.0],["2017-12-13",26.7059,27.5054,26.6559,27.4455,208700.0],["2017-12-14",27.5721,28.4449,26.9791,28.1051,343400.0],["2017-12-15",28.2251,28.6448,27.9519,28.405,303100.0],["2017-12-18",28.4849,28.8581,28.2684,28.6182,729400.0],["2017-12-19",28.6249,28.6249,27.5854,28.2451,361600.0],["2017-12-20",28.2117,28.345,27.8586,27.9852,183300.0],["2017-12-21",28.0518,28.1917,27.6254,27.6254,310400.0],["2017-12-22",27.652,27.9452,27.5388,27.5454,233200.0],["2017-12-26",27.7053,27.7053,27.2522,27.3322,186000.0],["2017-12-27",27.4255,27.5654,26.7392,27.4122,256200.0],["2017-12-28",27.3922,28.3583,26.9924,28.2917,244400.0],["2017-12-29",28.2051,28.8247,28.1831,28.7248,156300.0],["2018-01-02",28.8914,29.4744,28.7048,28.8581,361200.0],["2018-01-03",28.9513,29.0513,27.8386,27.9652,335600.0],["2018-01-04",27.9652,28.0318,27.0257,27.4721,481900.0],["2018-01-05",27.3922,28.3983,27.3022,27.5787,422300.0],["2018-01-08",27.7187,28.0518,27.4921,27.9719,126800.0],["2018-01-09",27.9919,27.9919,27.5121,27.6054,126600.0],["2018-01-10",27.5188,27.752,26.7392,26.8658,295800.0],["2018-01-11",26.8724,26.9557,26.5126,26.7725,273100.0],["2018-01-12",26.8458,27.0323,26.2394,26.8591,347400.0],["2018-01-16",26.8791,26.9857,26.3194,26.6192,261700.0],["2018-01-17",26.8458,26.9791,26.526,26.6392,170400.0],["2018-01-18",26.5859,26.9257,26.3947,26.7458,526500.0],["2018-01-19",26.9124,27.5921,26.5859,27.4988,406400.0],["2018-01-22",27.6387,27.732,27.0057,27.2722,178100.0],["2018-01-23",27.5188,27.9385,27.3255,27.8919,193300.0],["2018-01-24",27.9852,27.9852,27.652,27.8186,207800.0],["2018-01-25",28.0185,28.0651,27.4788,27.9985,166400.0],["2018-01-26",27.5188,28.8447,27.5188,28.6782,300400.0],["2018-01-29",28.6382,29.3844,28.1784,29.1979,495100.0],["2018-01-30",29.1512,29.7043,28.7848,29.3978,276600.0],["2018-01-31",29.5977,30.2373,29.3345,29.9242,504700.0],["2018-02-01",29.7309,30.1074,29.4577,29.6376,524500.0],["2018-02-02",29.567,29.567,28.713,28.8475,387900.0],["2018-02-05",28.7467,28.7467,27.5766,27.6641,361300.0],["2018-02-06",27.3413,28.1415,26.5747,27.9397,845200.0],["2018-02-07",27.7447,28.1542,26.7361,26.9311,517900.0],["2018-02-08",26.9445,27.0521,25.9628,26.03,273300.0],["2018-02-09",26.2049,26.5411,24.7726,25.3912,493400.0],["2018-02-12",25.7409,26.7025,25.5526,26.494,368600.0],["2018-02-13",26.4604,27.3144,26.2452,27.1328,441000.0],["2018-02-14",27.032,27.4018,26.8571,27.274,190400.0],["2018-02-15",27.4085,27.6775,27.1126,27.3682,150700.0],["2018-02-16",27.3816,27.8859,27.348,27.4287,226800.0],["2018-02-20",27.422,27.4845,26.5276,26.9647,219700.0],["2018-02-21",26.8975,27.0185,25.9561,26.0031,235400.0],["2018-02-22",26.1981,26.4335,25.8686,25.9695,242200.0],["2018-02-23",26.1645,26.8504,26.0905,26.8302,192100.0],["2018-02-26",26.8571,27.079,26.5276,26.5881,333800.0],["2018-02-27",26.4873,26.6957,26.3662,26.5612,252900.0],["2018-02-28",26.4873,26.8235,26.3797,26.3864,277500.0],["2018-03-01",26.4873,26.763,26.4738,26.5612,180900.0],["2018-03-02",26.4873,26.5949,25.5997,25.7005,283000.0],["2018-03-05",25.7005,26.1174,25.4114,25.5862,184200.0],["2018-03-06",25.788,25.788,25.0886,25.1895,228100.0],["2018-03-07",25.176,25.7342,25.1142,25.6333,163700.0],["2018-03-08",25.6669,25.6985,25.4047,25.5593,70500.0],["2018-03-09",25.7879,26.0367,25.3912,25.835,187300.0],["2018-03-12",25.9157,26.2116,25.8552,26.0636,182000.0],["2018-03-13",26.1107,26.42,25.7879,25.9628,274500.0],["2018-03-14",26.1511,26.5209,25.9628,26.494,270000.0],["2018-03-15",26.5478,26.7596,25.8955,26.3057,258800.0],["2018-03-16",26.884,27.2942,26.4268,27.0992,342700.0],["2018-03-19",27.0992,27.3816,26.2923,26.763,255100.0],["2018-03-20",26.8033,27.3749,26.7294,27.2539,444500.0],["2018-03-21",27.2539,27.5867,27.0521,27.5228,238400.0],["2018-03-22",27.348,27.6304,27.1866,27.3951,371200.0],["2018-03-23",27.3816,27.812,27.1664,27.1732,143500.0],["2018-03-26",27.3547,27.8355,27.2337,27.7313,152600.0],["2018-03-27",27.8187,28.0406,27.348,27.4421,104600.0],["2018-03-28",27.5632,27.8792,26.9782,27.4959,117600.0],["2018-03-29",27.7313,27.7313,26.7764,26.8907,335600.0],["2018-04-02",26.884,27.7481,26.7764,26.837,263600.0],["2018-04-03",27.1261,27.2673,26.6957,27.0319,153900.0],["2018-04-04",26.7428,27.2404,26.6628,26.9176,198200.0],["2018-04-05",27.0252,27.3076,26.8302,27.1059,208500.0],["2018-04-06",26.9513,27.227,26.4335,26.5411,237400.0],["2018-04-09",26.6285,27.0925,26.4671,26.7092,231500.0],["2018-04-10",26.7495,26.7495,25.8653,26.1914,270800.0],["2018-04-11",26.3595,26.4738,25.8417,25.9628,173100.0],["2018-04-12",26.0569,26.5142,25.5862,25.7476,171500.0],["2018-04-13",25.8888,25.983,25.714,25.8686,129100.0],["2018-04-16",25.9628,26.494,25.8384,26.3864,222600.0],["2018-04-17",26.4537,27.0387,26.4537,26.8437,100700.0],["2018-04-18",26.8235,27.2068,26.8235,26.9445,98100.0],["2018-04-19",26.9176,27.2337,26.5814,26.8235,192400.0],["2018-04-20",26.7697,26.8497,26.5276,26.763,174800.0],["2018-04-23",26.7832,27.227,26.6823,27.1463,168700.0],["2018-04-24",27.5497,28.1078,26.7226,27.2942,424400.0],["2018-04-25",27.2202,28.0877,27.1126,27.9599,281800.0],["2018-04-26",27.9397,29.0762,27.9397,28.5517,453900.0],["2018-04-27",28.2894,28.7332,27.9868,28.6391,119400.0],["2018-04-30",28.5382,28.7803,27.8591,28.0204,189500.0],["2018-05-01",28.0204,28.3029,27.8322,28.2356,104000.0],["2018-05-02",28.2356,28.6727,28.1146,28.128,286400.0],["2018-05-03",28.1213,28.787,27.9061,28.7332,202700.0],["2018-05-04",28.6381,29.5074,28.6381,29.3037,235100.0],["2018-05-07",29.4463,29.779,29.2901,29.2901,188800.0],["2018-05-08",29.324,29.4191,28.869,29.3512,238800.0],["2018-05-09",29.4123,29.6568,28.7672,29.5617,460300.0],["2018-05-10",29.7723,30.5464,29.5617,30.3903,290900.0],["2018-05-11",30.3563,30.3563,29.8164,30.0643,248300.0],["2018-05-14",30.0507,30.2952,29.0965,29.2969,122600.0],["2018-05-15",29.2018,29.2697,28.5838,29.0592,130300.0],["2018-05-16",29.1882,29.2833,28.8894,29.2765,95700.0],["2018-05-17",29.1543,29.195,28.3869,29.0931,219000.0],["2018-05-18",29.0252,29.4123,29.0252,29.3784,133200.0],["2018-05-21",29.6636,29.6772,29.3614,29.5414,101900.0],["2018-05-22",29.5889,29.8741,29.1475,29.4055,169500.0],["2018-05-23",29.4055,29.7179,29.3852,29.65,131500.0],["2018-05-24",29.5685,30.2205,29.5414,29.7791,185900.0],["2018-05-25",29.8537,29.9828,29.779,29.9217,128300.0],["2018-05-29",29.7791,30.2952,29.7553,30.0847,264600.0],["2018-05-30",30.1526,30.8385,30.139,30.6347,237700.0],["2018-05-31",31.0558,31.1237,30.4921,30.5329,238900.0],["2018-06-01",30.3903,30.3903,29.8809,29.9149,126100.0],["2018-06-04",29.9896,30.1234,29.6025,29.8266,134900.0],["2018-06-05",30.56,30.8996,29.8945,29.9692,137200.0],["2018-06-06",29.8809,30.1254,29.5142,29.7723,123700.0],["2018-06-07",29.7179,29.7403,29.3716,29.4599,90600.0],["2018-06-08",29.4531,30.0303,29.4123,29.9013,200400.0],["2018-06-11",30.0235,30.0439,29.4843,29.6364,121400.0],["2018-06-12",29.6297,29.9692,29.5414,29.8877,131800.0],["2018-06-13",29.7587,29.9081,29.3376,29.3376,127100.0],["2018-06-14",29.5482,29.6704,29.3084,29.5821,123200.0],["2018-06-15",29.684,29.7383,29.1679,29.5006,219300.0],["2018-06-18",29.7926,30.3767,29.6093,30.1118,145500.0],["2018-06-19",30.0507,30.9743,29.9183,30.8588,174100.0],["2018-06-20",30.8249,31.0082,30.431,30.56,135200.0],["2018-06-21",30.56,30.757,30.1865,30.5464,195400.0],["2018-06-22",30.6211,33.1067,30.3325,30.8385,1178700.0],["2018-06-25",30.723,31.9454,30.6639,31.5787,267500.0],["2018-06-26",31.7485,32.0269,31.4089,31.5379,283500.0],["2018-06-27",31.4972,31.8707,31.4823,31.7009,118300.0],["2018-06-28",31.8436,31.8707,30.7162,30.8249,289900.0],["2018-06-29",30.8724,31.8164,30.723,31.6941,291800.0],["2018-07-02",31.6806,31.8164,30.7977,31.5447,396500.0],["2018-07-03",31.6194,32.1695,31.504,32.0405,79700.0],["2018-07-05",30.6144,31.959,29.9047,31.83,233100.0],["2018-07-06",31.8707,32.0473,31.7553,31.993,156500.0],["2018-07-09",31.9929,31.9929,31.6262,31.6466,170400.0],["2018-07-10",31.4565,31.7756,31.4565,31.7417,141800.0],["2018-07-11",31.3138,31.9183,31.3138,31.7485,146100.0],["2018-07-12",31.8639,31.8639,31.1848,31.5447,128400.0],["2018-07-13",31.633,31.633,30.9064,31.2391,152600.0],["2018-07-16",30.5872,31.307,30.1933,31.0626,206000.0],["2018-07-17",31.0694,31.212,30.8792,30.9947,153900.0],["2018-07-18",31.1305,31.1305,30.8283,31.0082,80700.0],["2018-07-19",30.8792,31.3206,30.8317,31.0422,135400.0],["2018-07-20",30.9132,31.0558,30.6958,30.7434,100300.0],["2018-07-23",30.8113,30.8453,30.6273,30.7502,104400.0],["2018-07-24",30.7298,30.7977,30.4106,30.6551,152300.0],["2018-07-25",30.7298,30.8453,30.2918,30.7366,239400.0],["2018-07-26",30.7094,32.3257,30.7094,31.8368,394800.0],["2018-07-27",32.2374,32.2374,31.5855,31.8639,227600.0],["2018-07-30",31.8503,31.8775,31.4836,31.7892,127400.0],["2018-07-31",32.0337,32.2035,31.7756,31.9658,220000.0],["2018-08-01",31.8368,32.1967,31.2935,31.8503,194700.0],["2018-08-02",31.7417,32.2035,31.6874,32.0812,187700.0],["2018-08-03",32.1484,32.4295,32.1299,32.2992,102400.0],["2018-08-06",32.2307,32.9436,32.2238,32.8819,116000.0],["2018-08-07",33.1081,33.1903,32.1553,32.217,300000.0],["2018-08-08",32.2307,32.2403,31.8194,32.1484,254600.0],["2018-08-09",32.2238,32.8544,32.1587,32.5391,167800.0],["2018-08-10",32.4569,32.8682,32.2601,32.3472,79600.0],["2018-08-13",32.6351,32.8133,32.1964,32.3404,195400.0],["2018-08-14",32.4363,32.9915,32.4089,32.7516,183200.0],["2018-08-15",32.7242,32.9915,32.498,32.6419,183200.0],["2018-08-16",32.6282,32.9436,32.5734,32.6419,93600.0],["2018-08-17",32.7311,33.2589,32.402,33.1972,151000.0],["2018-08-20",33.6016,34.3076,33.2452,34.0951,1011900.0],["2018-08-21",34.2391,34.4379,33.9718,34.3076,258100.0],["2018-08-22",34.4105,34.723,33.3377,33.4165,253500.0],["2018-08-23",33.348,33.5228,32.8613,32.9024,173300.0],["2018-08-24",33.4302,33.5399,32.6351,33.4165,140100.0],["2018-08-27",33.4919,33.4919,33.0258,33.1492,143800.0],["2018-08-28",33.2109,33.2363,31.9702,32.3746,422100.0],["2018-08-29",32.546,32.6762,32.3129,32.4843,191600.0],["2018-08-30",32.5117,33.2452,32.4603,33.1766,191100.0],["2018-08-31",33.0395,33.5399,32.9504,33.2452,171100.0],["2018-09-04",33.2383,33.3548,32.6008,33.1629,240400.0],["2018-09-05",33.1423,33.4439,33.0382,33.4165,207900.0],["2018-09-06",33.5056,33.6907,33.2417,33.4714,396600.0],["2018-09-07",33.2452,33.2897,32.5049,32.7859,202500.0],["2018-09-10",32.7928,33.3823,32.7928,33.1012,206200.0],["2018-09-11",32.9504,33.1492,32.7653,32.8339,176400.0],["2018-09-12",32.971,34.0403,32.4569,33.9443,881700.0],["2018-09-13",33.9306,34.1363,33.6016,33.9649,253100.0],["2018-09-14",33.9649,33.9649,33.204,33.2794,139700.0],["2018-09-17",33.4919,33.6016,33.0066,33.2794,171200.0],["2018-09-18",33.3411,33.4165,32.7448,32.8202,163400.0],["2018-09-19",32.8339,32.8956,32.3883,32.7516,157500.0],["2018-09-20",32.7242,33.2109,32.2649,33.1492,116000.0],["2018-09-21",33.2315,33.4508,32.8065,33.3411,273200.0],["2018-09-24",33.3685,33.3685,32.7619,32.8133,136800.0],["2018-09-25",33.0052,33.0052,32.3959,32.7722,190800.0],["2018-09-26",32.779,32.9778,32.5734,32.6145,128600.0],["2018-09-27",32.6145,33.0669,32.498,32.9984,93000.0],["2018-09-28",32.9504,33.5468,32.9504,33.2452,171500.0],["2018-10-01",33.2863,33.3637,32.6899,32.8887,243400.0],["2018-10-02",32.9161,33.3823,32.8065,33.2452,159600.0],["2018-10-03",33.2452,33.701,32.9093,33.1903,111600.0],["2018-10-04",33.2657,33.2657,31.8879,32.0799,191200.0],["2018-10-05",32.0045,32.4911,31.8194,32.1553,124900.0],["2018-10-08",32.2787,32.6659,32.0113,32.1553,94100.0],["2018-10-09",32.3129,32.5323,31.5658,31.6137,162900.0],["2018-10-10",31.6069,31.9942,30.9351,30.9351,227500.0],["2018-10-11",31.0174,31.3122,30.6404,30.8597,273800.0],["2018-10-12",30.9283,32.1416,30.8803,31.6549,192800.0],["2018-10-15",31.7166,32.0593,31.4629,31.696,100400.0],["2018-10-16",31.8057,32.2787,31.744,31.9428,166900.0],["2018-10-17",31.84,31.9702,31.4561,31.696,105500.0],["2018-10-18",31.4904,32.1758,31.4767,31.9839,104700.0],["2018-10-19",31.9702,32.3541,31.8742,32.2924,67700.0],["2018-10-22",32.2512,32.5871,32.0319,32.3746,201700.0],["2018-10-23",32.9984,32.9984,31.4287,31.6137,258400.0],["2018-10-24",31.5726,31.8708,31.463,31.5178,234100.0],["2018-10-25",31.1888,31.3293,30.3182,30.4622,443200.0],["2018-10-26",30.3114,30.3114,29.194,29.2763,336700.0],["2018-10-29",29.4477,30.0098,29.2558,29.5162,101100.0],["2018-10-30",29.6122,30.7501,29.6122,30.6541,114900.0],["2018-10-31",30.7158,31.3876,30.3593,31.2093,204700.0],["2018-11-01",31.5383,31.6891,31.1442,31.5246,297200.0],["2018-11-02",31.6823,32.0936,31.0517,31.7029,197200.0],["2018-11-05",31.5506,32.042,31.0037,31.8067,309500.0],["2018-11-06",31.599,32.1666,31.5852,31.8413,136200.0],["2018-11-07",32.0836,33.2049,32.042,33.1703,225900.0],["2018-11-08",33.1496,33.3122,32.9149,33.0665,290300.0],["2018-11-09",32.9419,33.3088,32.5328,33.0527,250000.0],["2018-11-12",33.1426,33.3019,32.8658,33.0457,154500.0],["2018-11-13",33.1426,33.1544,32.0282,32.3328,149100.0],["2018-11-14",32.3328,32.5162,30.7026,30.8168,664600.0],["2018-11-15",30.7615,30.7753,30.1662,30.4846,361200.0],["2018-11-16",31.7444,32.9765,31.1526,32.8312,458500.0],["2018-11-19",32.6789,32.6789,32.2089,32.2843,206100.0],["2018-11-20",31.9659,32.2359,31.7167,31.9659,151200.0],["2018-11-21",32.1874,32.8519,31.7859,32.6373,213800.0],["2018-11-23",32.5335,32.6512,32.2732,32.3328,67800.0],["2018-11-26",32.1874,32.6823,32.1874,32.3951,141600.0],["2018-11-27",32.3743,32.7066,32.096,32.485,96800.0],["2018-11-28",32.7135,32.7135,32.0351,32.1043,237800.0],["2018-11-29",32.1182,32.492,31.689,32.0144,343700.0],["2018-11-30",31.9313,32.4158,31.9313,32.3258,285900.0],["2018-12-03",32.6166,32.7031,31.2875,32.1666,188500.0],["2018-12-04",32.0766,32.9557,32.0766,32.4574,417500.0],["2018-12-06",32.4089,33.0146,31.689,32.2705,410300.0],["2018-12-07",32.2843,32.5404,31.6544,32.0836,185600.0],["2018-12-10",31.9659,32.1943,31.7167,32.1666,133600.0],["2018-12-11",32.3189,32.3189,31.7195,31.9105,166500.0],["2018-12-12",32.222,32.3535,31.8621,32.049,143200.0],["2018-12-13",32.0836,32.2102,31.6925,31.8067,144100.0],["2018-12-14",31.6682,31.959,31.2322,31.3152,90300.0],["2018-12-17",31.3498,31.5437,29.1002,29.2317,359900.0],["2018-12-18",29.2248,30.0831,29.0933,29.1348,305000.0],["2018-12-19",29.6678,29.6678,28.2765,28.6641,468100.0],["2018-12-20",28.7472,28.8545,27.7988,28.6364,465300.0],["2018-12-21",28.9964,29.6955,28.4301,29.564,433500.0],["2018-12-24",29.4601,29.4601,27.4458,27.6119,244200.0],["2018-12-26",27.8196,28.8718,27.7192,28.761,372900.0],["2018-12-27",28.5464,28.7195,27.2381,28.0134,387900.0],["2018-12-28",28.1034,28.941,28.0688,28.7748,445400.0],["2018-12-31",28.9548,29.827,28.6572,29.7993,207400.0],["2019-01-02",29.6401,29.8062,28.7956,29.0725,273200.0],["2019-01-03",29.0379,29.7024,28.9846,29.564,186400.0],["2019-01-04",29.6124,31.0868,29.6124,31.0245,340100.0],["2019-01-07",31.1491,31.1491,30.2146,30.2354,228700.0],["2019-01-08",30.4361,30.713,29.6055,29.8547,261200.0],["2019-01-09",29.9031,30.2354,29.5806,29.7785,224700.0],["2019-01-10",29.8408,30.6853,29.4463,30.533,241800.0],["2019-01-11",30.4569,30.8168,30.1316,30.2977,381900.0],["2019-01-14",29.6609,29.6609,28.1657,28.5257,994300.0],["2019-01-15",28.5118,29.0171,28.1726,28.9271,669200.0],["2019-01-16",28.9617,29.5709,28.8787,29.564,364400.0],["2019-01-17",29.4601,29.8651,29.2802,29.5847,382800.0],["2019-01-18",29.7855,29.9516,29.2732,29.7439,195800.0],["2019-01-22",29.8893,29.9031,29.1832,29.5086,172400.0],["2019-01-23",29.4878,29.5917,28.8648,29.3286,557500.0],["2019-01-24",29.3563,30.2146,29.0725,29.9447,658800.0],["2019-01-25",29.3771,29.6124,27.4666,28.0688,1167000.0],["2019-01-28",27.6881,28.8441,27.605,28.671,559200.0],["2019-01-29",28.6918,29.0448,28.0757,28.6433,427300.0],["2019-01-30",28.7679,29.1348,27.7642,27.9234,495100.0],["2019-01-31",27.875,28.1519,27.522,27.7988,484200.0],["2019-02-01",28.0065,28.4218,27.7019,28.3872,440200.0],["2019-02-04",28.9617,29.1521,28.5527,29.0587,407800.0],["2019-02-05",29.1461,29.1461,28.2152,28.3342,279500.0],["2019-02-06",28.2782,28.3727,27.6552,27.8162,565100.0],["2019-02-07",28.1242,28.8172,27.7882,28.6562,501200.0],["2019-02-08",28.5512,28.8452,28.2502,28.5232,176800.0],["2019-02-11",28.5512,29.2966,28.5512,29.1321,244400.0],["2019-02-12",29.4051,29.5381,29.0027,29.0971,229800.0],["2019-02-13",29.1111,29.1111,28.6247,28.8382,359300.0],["2019-02-14",28.9152,29.2511,28.7052,29.2301,300400.0],["2019-02-15",29.3701,30.0911,29.2161,29.9861,392100.0],["2019-02-19",29.9861,30.1191,29.6711,29.8111,174800.0],["2019-02-20",29.8391,30.1611,29.5801,29.9091,211500.0],["2019-02-21",29.6501,30.2171,29.6501,30.2171,168800.0],["2019-02-22",30.3921,30.4481,29.7131,29.8041,244800.0],["2019-02-25",30.0141,30.1681,29.6711,29.8111,222900.0],["2019-02-26",29.8461,29.9301,29.6151,29.7761,252500.0],["2019-02-27",29.6781,29.9581,29.5241,29.7201,144000.0],["2019-02-28",29.8461,30.4201,29.4331,30.2311,361800.0],["2019-03-01",30.3991,30.5181,29.9091,30.0071,243900.0],["2019-03-04",30.1191,31.449,30.1191,31.218,401000.0],["2019-03-05",31.071,31.414,30.917,31.232,337800.0],["2019-03-06",31.407,31.729,31.246,31.624,524900.0],["2019-03-07",31.498,31.932,31.435,31.729,450200.0],["2019-03-08",31.589,32.065,31.512,31.911,237300.0],["2019-03-11",32.03,32.2847,31.967,32.2329,224900.0],["2019-03-12",32.3029,32.4009,32.2329,32.3659,248000.0],["2019-03-13",32.5199,32.5199,32.3239,32.4079,139300.0],["2019-03-14",32.4779,32.4919,32.2119,32.2609,289500.0],["2019-03-15",32.2189,32.3729,32.1279,32.2889,141700.0],["2019-03-18",32.3379,32.5689,32.079,32.4219,120300.0],["2019-03-19",32.4429,32.5479,31.967,32.016,220800.0],["2019-03-20",32.1979,32.3834,31.771,32.037,175200.0],["2019-03-21",32.065,32.3071,31.911,31.953,162100.0],["2019-03-22",32.037,32.156,31.862,32.002,173300.0],["2019-03-25",31.946,32.7019,31.883,32.6109,289900.0],["2019-03-26",32.6179,32.8419,32.4709,32.7719,230000.0],["2019-03-27",32.7649,33.2479,32.3169,33.2339,427800.0],["2019-03-28",33.3879,33.5804,32.6389,32.6949,442700.0],["2019-03-29",32.7789,32.7789,32.3449,32.6459,252600.0],["2019-04-01",33.1149,33.3249,32.7579,32.9189,439800.0],["2019-04-02",32.9749,33.1079,32.4835,32.8279,162000.0],["2019-04-03",32.9679,33.3599,32.5479,32.9609,113400.0],["2019-04-04",33.0659,33.6329,32.9679,33.4369,172500.0],["2019-04-05",33.4719,33.8526,33.4439,33.7519,105100.0],["2019-04-08",33.7519,33.7519,32.9469,33.1219,209200.0],["2019-04-09",33.0519,33.3459,33.0029,33.1779,173300.0],["2019-04-10",33.2129,33.3564,32.8979,32.9889,218300.0],["2019-04-11",33.0449,33.3599,32.7719,33.3179,175600.0],["2019-04-12",33.2549,33.3487,32.9539,33.2549,271800.0],["2019-04-15",33.3319,33.5734,33.2773,33.4579,152400.0],["2019-04-16",33.5979,33.5979,32.9609,32.9959,190100.0],["2019-04-17",32.9959,33.1219,32.7859,32.8699,144900.0],["2019-04-18",33.0939,33.2689,32.9119,33.0309,156600.0],["2019-04-22",33.1289,33.3179,32.7719,32.8489,309200.0],["2019-04-23",32.7649,32.7649,32.023,32.3169,636400.0],["2019-04-24",32.128,32.2889,32.023,32.135,319400.0],["2019-04-25",31.911,32.1349,31.673,32.086,275200.0],["2019-04-26",32.037,32.8279,32.0188,32.6809,195700.0],["2019-04-29",32.7229,32.7999,32.023,32.2119,441100.0],["2019-04-30",32.177,32.3904,31.9803,32.219,263800.0],["2019-05-01",32.3099,32.3414,31.904,32.044,145300.0],["2019-05-02",31.946,32.2119,31.638,31.652,252500.0],["2019-05-03",31.834,32.3169,31.806,32.1139,225600.0],["2019-05-06",32.1585,32.3637,31.8048,32.0736,218400.0],["2019-05-07",32.0949,32.3354,31.628,31.7695,200000.0],["2019-05-08",31.7624,31.9803,31.3167,31.3379,167900.0],["2019-05-09",31.1823,31.9109,31.1328,31.5077,154400.0],["2019-05-10",31.5714,31.6846,31.2248,31.6138,265700.0],["2019-05-13",31.5077,32.2222,31.5077,32.2151,162000.0],["2019-05-14",32.2505,32.3198,31.9321,31.9887,152200.0],["2019-05-15",32.0524,32.4627,31.9746,32.2151,176200.0],["2019-05-16",32.3071,32.5193,31.8897,31.9534,191800.0],["2019-05-17",31.8685,32.2717,31.8685,32.0595,134900.0],["2019-05-20",31.9605,32.1302,31.9251,32.0524,82700.0],["2019-05-21",32.1161,32.59,32.0453,32.3849,137800.0],["2019-05-22",32.3495,32.583,32.2929,32.4132,92300.0],["2019-05-23",32.3849,32.5122,32.1019,32.3424,130000.0],["2019-05-24",32.4769,32.8447,32.4104,32.6396,213800.0],["2019-05-28",32.6183,32.7577,31.918,32.01,101100.0],["2019-05-29",31.8543,31.9392,31.536,31.7907,162400.0],["2019-05-30",31.8614,32.1111,30.8993,31.1752,212300.0],["2019-05-31",31.0833,31.6492,30.9913,31.3026,232900.0],["2019-06-03",31.3521,31.5855,31.0762,31.5289,238400.0],["2019-06-04",31.6563,32.1585,31.345,32.0807,288900.0],["2019-06-05",32.109,32.9437,32.0192,32.7103,385200.0],["2019-06-06",32.8659,33.1312,32.6183,32.9013,305700.0],["2019-06-07",33.0781,33.2055,32.7174,32.9013,292300.0],["2019-06-10",32.9579,33.0215,32.2717,32.3071,226100.0],["2019-06-11",32.2222,32.4061,31.86,32.0453,311200.0],["2019-06-12",32.1585,32.5193,32.109,32.2717,176300.0],["2019-06-13",32.2222,32.5122,32.0701,32.4698,316100.0],["2019-06-14",32.6325,32.972,32.5971,32.9296,212600.0],["2019-06-17",32.9296,33.4531,32.7598,33.1347,397300.0],["2019-06-18",33.3187,33.4248,32.7315,33.0215,261900.0],["2019-06-19",32.8801,33.4601,32.7563,33.3187,301000.0],["2019-06-20",33.6016,34.0968,33.3894,33.8846,325100.0],["2019-06-21",34.0827,35.1508,33.8924,34.9032,437200.0],["2019-06-24",35.0164,35.7238,34.7335,35.6672,518500.0],["2019-06-25",35.6319,35.6637,34.3974,34.4859,310700.0],["2019-06-26",34.2949,34.5778,33.6511,33.6653,360800.0],["2019-06-27",33.7926,34.4293,33.5804,34.2878,258400.0],["2019-06-28",34.4505,34.5106,34.1251,34.1322,136600.0],["2019-07-01",34.0614,34.1251,33.7573,34.0261,193600.0],["2019-07-02",34.0968,34.9032,34.0756,34.7901,222100.0],["2019-07-03",34.9033,35.2923,34.8325,35.1367,236000.0],["2019-07-05",34.9386,35.1013,34.3762,34.974,108200.0],["2019-07-08",34.9245,35.2287,34.8587,35.0447,119600.0],["2019-07-09",35.066,35.1862,34.6627,35.1013,352900.0],["2019-07-10",35.257,35.5965,35.0341,35.2428,165700.0],["2019-07-11",35.3277,35.7309,35.1296,35.5045,133200.0],["2019-07-12",35.5116,35.5703,35.0589,35.4409,118100.0],["2019-07-15",35.4055,35.6036,35.2428,35.4762,94200.0],["2019-07-16",35.4338,35.4904,34.8467,35.0447,170900.0],["2019-07-17",34.981,35.7097,34.8749,35.5116,163900.0],["2019-07-18",35.4338,35.8865,35.0872,35.6814,118100.0],["2019-07-19",35.6389,36.0351,35.4904,35.8158,156600.0],["2019-07-22",35.9856,35.9856,35.5611,35.6106,141200.0],["2019-07-23",35.6319,35.9785,35.1791,35.6177,182700.0],["2019-07-24",34.9457,36.0705,34.309,34.9103,349500.0],["2019-07-25",34.8113,34.9598,34.3373,34.4364,271500.0],["2019-07-26",34.4647,34.9917,34.3585,34.7547,170400.0],["2019-07-29",34.9174,35.0801,34.3444,34.4505,186000.0],["2019-07-30",34.2595,35.1013,34.2595,34.9952,207100.0],["2019-07-31",35.1438,35.2428,34.3161,34.4081,144200.0],["2019-08-01",34.4788,34.8254,34.1322,34.2807,195900.0],["2019-08-02",34.6415,35.1438,34.3656,34.8113,180300.0],["2019-08-05",34.6626,34.7748,33.9122,34.098,247600.0],["2019-08-06",34.1981,34.6555,34.0265,34.4839,106500.0],["2019-08-07",34.4768,35.0557,34.048,34.6769,185500.0],["2019-08-08",34.8199,35.3988,34.7198,35.263,124900.0],["2019-08-09",35.1558,35.4559,34.9499,35.1915,80300.0],["2019-08-12",35.0843,35.4345,34.877,35.1343,224300.0],["2019-08-13",35.0986,35.2315,34.8342,34.9128,101700.0],["2019-08-14",34.9128,35.1558,34.7341,34.9699,694000.0],["2019-08-15",34.9842,35.3059,34.9485,35.0986,615200.0],["2019-08-16",35.1986,35.4345,34.9199,35.0843,306000.0],["2019-08-19",35.2272,35.3773,34.8985,34.9771,401500.0],["2019-08-20",34.9056,35.0914,34.609,35.0057,286000.0],["2019-08-21",35.1558,35.2272,34.9414,35.1701,422500.0],["2019-08-22",35.1844,35.6989,35.02,35.6703,634400.0],["2019-08-23",35.6275,35.7347,35.353,35.4345,236100.0],["2019-08-26",35.506,35.9634,35.4774,35.8776,316300.0],["2019-08-27",36.0062,36.4065,35.8919,35.9848,345000.0],["2019-08-28",35.9705,36.3564,35.7382,36.3064,279200.0],["2019-08-29",36.385,36.5994,36.1027,36.5637,201200.0],["2019-08-30",36.7352,36.871,36.4565,36.628,207900.0],["2019-09-03",36.6924,36.6924,36.2778,36.6423,208800.0],["2019-09-04",36.7352,36.9782,36.4994,36.821,177100.0],["2019-09-05",36.6852,37.3141,36.4851,37.2212,348100.0],["2019-09-06",37.307,37.5214,36.9461,37.0354,129900.0],["2019-09-09",37.0426,37.0426,36.6352,36.6566,156900.0],["2019-09-10",36.6495,37.0911,36.2671,36.4994,304700.0],["2019-09-11",36.385,36.8174,36.2814,36.6352,159100.0],["2019-09-12",36.7853,36.9353,36.6309,36.6924,121100.0],["2019-09-13",36.6066,36.6066,36.32,36.4494,274800.0],["2019-09-16",36.4636,36.9582,35.992,36.0706,159700.0],["2019-09-17",36.042,37.3284,36.042,37.2927,299100.0],["2019-09-18",37.2784,38.4719,37.1712,38.2432,510100.0],["2019-09-19",38.2504,38.522,37.9788,38.3147,180400.0],["2019-09-20",38.3004,38.522,37.8787,38.0574,389100.0],["2019-09-23",38.0646,38.4791,37.9859,38.0646,126900.0],["2019-09-24",38.1289,38.2718,37.3427,37.3785,227300.0],["2019-09-25",37.3927,37.5042,36.9353,36.9925,273300.0],["2019-09-26",37.164,37.3427,36.8817,37.2355,831400.0],["2019-09-27",37.3427,37.6679,37.2069,37.4499,196200.0],["2019-09-30",37.6429,38.1789,37.2998,37.7644,205000.0],["2019-10-01",37.9216,37.9431,37.3427,37.7215,300300.0],["2019-10-02",37.6715,37.7787,36.8925,37.0711,335800.0],["2019-10-03",37.1998,37.7072,36.7931,37.1212,235000.0],["2019-10-04",36.1778,36.5208,35.7775,36.1492,1417600.0],["2019-10-07",36.385,36.4422,36.1778,36.285,431200.0],["2019-10-08",37.0211,37.0533,36.2492,36.3493,1145200.0],["2019-10-09",36.3493,36.6423,35.7847,35.7847,407100.0],["2019-10-10",35.899,36.0727,35.656,36.0706,442500.0],["2019-10-11",36.1849,36.2993,35.9348,36.1421,430600.0],["2019-10-14",36.142,36.2378,35.9419,36.1278,528800.0],["2019-10-15",36.1706,36.2778,35.992,36.1063,305200.0],["2019-10-16",36.2278,36.5923,35.9777,36.5709,210700.0],["2019-10-17",36.5709,36.7924,36.2135,36.2778,194200.0],["2019-10-18",36.3636,36.8925,36.2921,36.8782,282400.0],["2019-10-21",36.8925,37.0626,36.3493,36.5065,255100.0],["2019-10-22",36.0706,37.6786,35.8419,36.5637,753200.0],["2019-10-23",36.5137,37.5714,36.5137,37.4785,359500.0],["2019-10-24",37.65,37.6786,36.9782,37.2641,260800.0],["2019-10-25",37.2713,37.5643,36.9389,37.4428,644800.0],["2019-10-28",37.4285,37.4285,35.6882,35.7418,932100.0],["2019-10-29",35.7918,37.0926,35.7918,36.9639,519200.0],["2019-10-30",37.0926,37.5893,36.8996,37.0854,288600.0],["2019-10-31",37.114,37.9574,37.014,37.6643,363000.0],["2019-11-01",37.6786,37.8787,37.2784,37.6929,318800.0],["2019-11-04",37.5357,37.8573,37.1855,37.3427,450600.0],["2019-11-05",37.4135,37.4929,36.9009,37.1753,464700.0],["2019-11-06",37.3629,37.3629,36.8937,37.1753,361500.0],["2019-11-07",37.0381,37.2547,36.1719,36.3596,367400.0],["2019-11-08",36.2874,36.7782,36.2657,36.7782,322500.0],["2019-11-11",36.7855,36.9832,36.7855,36.901,357800.0],["2019-11-12",36.9948,37.0742,36.4895,36.6483,212200.0],["2019-11-13",36.6411,37.0598,36.5761,37.0309,576900.0],["2019-11-14",37.0453,37.9549,37.0453,37.5362,341000.0],["2019-11-15",37.5362,37.8394,37.4568,37.7166,163500.0],["2019-11-18",37.695,38.027,37.5448,37.6084,186800.0],["2019-11-19",37.7166,37.8971,37.3774,37.63,206700.0],["2019-11-20",37.5578,38.1281,37.5578,38.027,282200.0],["2019-11-21",37.9693,38.4096,37.8509,38.2652,254700.0],["2019-11-22",38.2436,38.2653,37.9115,38.0631,258400.0],["2019-11-25",38.0703,38.4818,37.7527,38.1137,403500.0],["2019-11-26",38.092,38.3158,37.9188,38.2725,202800.0],["2019-11-27",38.4746,38.4746,37.8827,38.2652,413000.0],["2019-11-29",38.258,38.4168,38.1281,38.3519,226100.0],["2019-12-02",38.3158,38.4277,37.6372,37.7888,256100.0],["2019-12-03",37.8249,38.1209,37.6805,37.9404,304100.0],["2019-12-04",37.9693,38.3013,37.7744,38.258,352400.0],["2019-12-05",38.2508,38.323,37.8466,38.2941,267400.0],["2019-12-06",38.258,38.3591,37.9837,38.2508,288500.0],["2019-12-09",38.3302,38.3302,37.6372,37.7888,322300.0],["2019-12-10",37.8249,37.9909,37.3701,37.4929,521500.0],["2019-12-11",37.5362,38.2219,37.5362,38.0776,243500.0],["2019-12-12",38.0415,38.4601,37.9296,38.3086,358900.0],["2019-12-13",38.4746,38.6262,38.0992,38.5612,214900.0],["2019-12-16",38.5901,38.6406,38.2147,38.2652,378800.0],["2019-12-17",38.027,38.3952,37.5001,37.8971,368500.0],["2019-12-18",37.9404,38.4168,37.7094,38.323,627700.0],["2019-12-19",38.2941,38.5829,37.9982,38.1931,382000.0],["2019-12-20",38.2508,38.7128,38.1642,38.4529,317900.0],["2019-12-23",38.4024,38.4746,37.9224,38.2436,229900.0],["2019-12-24",38.2003,38.3591,37.9332,38.157,119800.0],["2019-12-26",38.0559,38.1209,37.7527,37.8899,176900.0],["2019-12-27",37.8466,37.8466,37.6805,37.8177,133000.0],["2019-12-30",37.7744,37.9982,37.63,37.9043,197600.0],["2019-12-31",37.861,38.2508,37.7816,38.0054,190300.0],["2020-01-02",38.0054,38.009,37.4207,37.7455,271100.0],["2020-01-03",37.6445,37.8899,37.3196,37.695,141600.0],["2020-01-06",37.5362,38.027,37.5362,37.6805,333100.0],["2020-01-07",37.5723,37.8827,37.5362,37.7527,233600.0],["2020-01-08",37.7816,37.8394,37.4279,37.6228,246700.0],["2020-01-09",37.6156,38.1858,37.5651,38.0559,386000.0],["2020-01-10",37.9765,38.7994,37.9621,38.554,474100.0],["2020-01-13",38.6767,39.514,38.6262,39.1026,447300.0],["2020-01-14",39.0665,39.4852,39.0015,39.3264,465600.0],["2020-01-15",39.3264,40.4236,39.3264,39.9472,636800.0],["2020-01-16",39.9905,40.1781,39.7378,40.0771,373800.0],["2020-01-17",40.0554,40.373,39.9183,40.1926,397700.0],["2020-01-21",40.1781,41.066,40.0626,40.9216,530000.0],["2020-01-22",40.9938,41.0841,40.4958,40.8278,447300.0],["2020-01-23",40.7773,40.8639,40.4958,40.7267,532100.0],["2020-01-24",40.6401,40.7917,40.1132,40.3658,366800.0],["2020-01-27",40.3081,40.3081,39.7162,39.8677,425500.0],["2020-01-28",39.8678,40.6474,39.8678,40.2936,606200.0],["2020-01-29",40.373,40.6293,40.1493,40.4669,373900.0],["2020-01-30",40.3658,41.8889,40.1637,41.3259,547900.0],["2020-01-31",41.2898,41.3295,40.7845,40.9794,456900.0],["2020-02-03",40.9866,41.6291,40.8783,41.4775,562400.0],["2020-02-04",41.4486,41.5273,41.0949,41.196,421000.0],["2020-02-05",41.1267,41.3089,41.0029,41.185,298500.0],["2020-02-06",41.2725,42.1906,41.1049,42.0886,792200.0],["2020-02-07",42.074,42.3218,41.7243,41.7753,644500.0],["2020-02-10",41.7461,42.4675,41.7461,42.4675,284100.0],["2020-02-11",42.5768,42.8537,42.3946,42.5914,311700.0],["2020-02-12",42.5987,42.9193,42.1833,42.6642,313100.0],["2020-02-13",42.6205,43.2545,42.5549,43.0504,449000.0],["2020-02-14",43.1816,43.8556,43.0024,43.7646,451300.0],["2020-02-18",44.0706,44.945,44.0487,44.6171,830700.0],["2020-02-19",44.5952,44.8284,44.4641,44.6244,457000.0],["2020-02-20",44.8649,45.0835,44.158,44.6098,444000.0],["2020-02-21",44.6535,44.8904,44.2163,44.4714,342900.0],["2020-02-24",43.8957,44.7046,43.7354,44.3621,657800.0],["2020-02-25",44.4349,44.7701,43.2982,43.5168,809500.0],["2020-02-26",43.3856,43.801,42.3291,42.7735,715700.0],["2020-02-27",42.3874,43.0177,42.1469,42.1542,823700.0],["2020-02-28",41.4474,42.1323,40.981,42.023,1226200.0],["2020-03-02",42.1032,43.5095,42.0011,43.1087,646400.0],["2020-03-03",43.2253,43.6917,42.4602,42.7735,484500.0],["2020-03-04",43.1889,43.903,42.8391,43.8593,536600.0],["2020-03-05",43.4439,44.2965,43.2691,44.0633,841300.0],["2020-03-06",42.9849,43.2108,42.0879,42.6278,906100.0],["2020-03-09",41.2287,41.7898,39.3925,39.4216,1219100.0],["2020-03-10",39.9536,40.8717,39.1666,40.3762,1325500.0],["2020-03-11",39.8588,40.2086,38.5618,39.0281,1054000.0],["2020-03-12",37.8914,37.8914,31.224,32.7615,2617800.0],["2020-03-13",35.0423,35.6981,33.0238,34.4739,1180600.0],["2020-03-16",31.0928,31.6685,27.9303,28.1927,1548000.0],["2020-03-17",28.8776,33.6395,27.9158,33.1258,1254300.0],["2020-03-18",30.9106,31.0637,21.139,23.4344,2157700.0],["2020-03-19",23.4562,25.8609,23.2085,23.6092,2927900.0],["2020-03-20",24.5711,28.5206,24.1448,27.4713,1450000.0],["2020-03-23",26.9685,27.1798,24.0465,24.4108,1267200.0],["2020-03-24",26.422,27.7336,25.3799,27.0413,1052400.0],["2020-03-25",27.5296,28.9213,25.8026,28.3092,1514200.0],["2020-03-26",28.3165,31.581,28.1999,30.5609,897600.0],["2020-03-27",29.548,30.0071,28.8703,29.2274,627100.0],["2020-03-30",29.5626,31.5664,28.9468,31.1584,415600.0],["2020-03-31",31.5009,31.6357,30.7212,31.3333,531300.0],["2020-04-01",30.1309,30.9471,28.9723,29.3804,646000.0],["2020-04-02",28.7829,29.7287,27.4713,28.0906,705400.0],["2020-04-03",27.8793,28.0906,27.1725,27.5951,508700.0],["2020-04-06",28.6371,30.1892,28.5206,29.2784,545800.0],["2020-04-07",30.0508,30.4953,28.1344,28.8193,724500.0],["2020-04-08",29.4897,30.5754,29.2092,30.2475,500300.0],["2020-04-09",31.3333,33.6068,30.9398,31.8433,834400.0],["2020-04-13",31.7778,32.0721,30.6702,31.3551,525700.0],["2020-04-14",32.0474,32.7761,31.6247,31.734,564400.0],["2020-04-15",30.8669,31.1802,29.446,31.1511,478900.0],["2020-04-16",31.3843,32.4409,30.8888,31.9964,682300.0],["2020-04-17",32.8635,33.5412,32.1494,33.4683,562400.0],["2020-04-20",32.6668,33.1258,32.3461,32.6886,398900.0],["2020-04-21",32.0911,32.9218,31.2968,31.6539,689000.0],["2020-04-22",32.419,34.5322,32.3935,33.9347,862100.0],["2020-04-23",34.095,35.3774,33.9492,35.1661,898800.0],["2020-04-24",35.1661,35.5013,34.9475,35.1224,593100.0],["2020-04-27",35.2098,35.4867,34.8164,35.0787,362600.0],["2020-04-28",35.392,36.2154,35.2135,35.9604,377400.0],["2020-04-29",36.6526,36.6526,35.0058,35.5888,411300.0],["2020-04-30",35.8438,36.8494,35.0255,36.6453,634100.0],["2020-05-01",35.9094,36.1207,35.5742,36.0114,574400.0],["2020-05-04",35.5815,36.1557,35.086,35.8802,437800.0],["2020-05-05",36.434,36.6089,36.0879,36.434,361400.0],["2020-05-06",36.4746,36.6256,35.7745,36.1061,409700.0],["2020-05-07",36.2756,36.9388,35.9219,36.504,505700.0],["2020-05-08",37.1304,37.4398,36.5482,37.2262,452900.0],["2020-05-11",37.2851,37.5504,36.6661,36.9093,416400.0],["2020-05-12",36.8577,37.0935,35.4208,35.5609,406400.0],["2020-05-13",35.5756,35.9146,34.1903,34.7282,547700.0],["2020-05-14",34.2787,34.7356,33.7629,34.684,567000.0],["2020-05-15",34.4556,34.9198,33.9398,34.4261,353000.0],["2020-05-18",35.384,36.8651,35.2219,36.5335,596200.0],["2020-05-19",36.2461,37.0596,36.143,36.3124,406000.0],["2020-05-20",37.064,37.064,35.7672,35.9219,283200.0],["2020-05-21",35.8114,36.2609,35.6272,36.1503,390600.0],["2020-05-22",36.1798,36.5777,35.9219,36.5482,191300.0],["2020-05-26",37.3514,37.3588,36.4451,36.5261,263100.0],["2020-05-27",36.8798,37.3993,36.1651,37.2704,226100.0],["2020-05-28",37.5283,38.1914,37.344,37.8746,490600.0],["2020-05-29",37.8378,38.1546,36.5925,37.6609,390200.0],["2020-06-01",37.5799,38.3609,37.403,37.9483,358100.0],["2020-06-02",38.2283,38.7293,37.8377,38.2651,341100.0],["2020-06-03",38.5599,38.8399,38.4088,38.4715,279900.0],["2020-06-04",38.4567,39.3409,38.4125,38.9062,380000.0],["2020-06-05",39.6504,40.0557,38.4346,38.6409,762800.0],["2020-06-08",39.0757,39.3336,38.7293,39.1125,320100.0],["2020-06-09",38.6336,38.8399,38.1767,38.582,271100.0],["2020-06-10",38.6041,39.1862,38.1988,38.5893,264200.0],["2020-06-11",37.8083,38.1362,36.983,37.2188,515900.0],["2020-06-12",37.8451,38.0809,35.9588,36.3788,612000.0],["2020-06-15",35.7009,38.0293,35.7009,37.963,408900.0],["2020-06-16",39.1936,39.1936,37.4841,38.5083,405300.0],["2020-06-17",38.6778,39.0683,38.0588,38.5009,622200.0],["2020-06-18",38.2578,39.1346,37.9077,39.0388,673100.0],["2020-06-19",39.422,39.4515,37.9999,38.2872,412300.0],["2020-06-22",38.1325,39.0094,37.9114,38.4567,361600.0],["2020-06-23",38.943,38.943,37.6904,37.9778,309300.0],["2020-06-24",37.6904,38.1959,36.9167,37.4398,272100.0],["2020-06-25",37.2851,37.4914,36.7914,36.9977,253900.0],["2020-06-26",36.9904,37.6756,36.6882,36.9535,354800.0],["2020-06-29",36.9314,37.3956,36.4524,37.2998,338200.0],["2020-06-30",37.3514,38.1841,37.1193,37.7862,363200.0],["2020-07-01",38.3388,39.142,38.0809,38.6999,390500.0],["2020-07-02",39.0241,39.7388,38.6557,39.5988,394800.0],["2020-07-06",39.7904,40.2989,38.7736,39.1051,284500.0],["2020-07-07",38.862,39.5251,38.7072,39.2599,229700.0],["2020-07-08",39.2009,40.682,39.1862,40.4831,479200.0],["2020-07-09",40.4315,40.5568,39.6725,40.1441,339900.0],["2020-07-10",40.2399,40.741,39.8641,40.4904,703100.0],["2020-07-13",41.2347,41.7313,40.7336,41.2199,797800.0],["2020-07-14",41.0873,42.7379,40.9326,42.4357,860700.0],["2020-07-15",42.9884,43.5116,42.8189,42.9368,763200.0],["2020-07-16",42.9737,43.5116,42.62,43.261,476100.0],["2020-07-17",43.8431,43.9537,42.7747,43.0621,727700.0],["2020-07-20",43.0621,43.2684,42.0894,42.5389,408700.0],["2020-07-21",42.6273,42.841,42.2294,42.6642,570400.0],["2020-07-22",42.48,43.1874,42.3473,43.0989,535300.0],["2020-07-23",43.4452,44.02,42.9294,43.2021,706800.0],["2020-07-24",43.3126,44.1526,42.8558,44.1526,704300.0],["2020-07-27",44.2632,44.7495,43.9242,44.3958,702300.0],["2020-07-28",44.5137,45.28,44.4032,44.8674,770600.0],["2020-07-29",44.7716,46.6137,44.6648,46.0832,864100.0],["2020-07-30",45.7369,46.5253,45.5527,46.1422,707000.0],["2020-07-31",46.1422,46.5585,44.58,45.8327,1236800.0],["2020-08-03",45.8327,45.9712,45.3463,45.6779,402100.0],["2020-08-04",45.6853,46.5179,45.6116,46.2895,508000.0],["2020-08-05",46.4219,46.9499,46.0724,46.4814,627100.0],["2020-08-06",46.407,46.7268,46.169,46.5186,418300.0],["2020-08-07",46.4591,47.4333,46.3327,46.9797,446000.0],["2020-08-10",46.9871,47.9019,46.9142,47.2623,499600.0],["2020-08-11",46.8533,46.9648,45.0386,45.9608,931400.0],["2020-08-12",46.0947,47.6713,46.0947,46.6748,428200.0],["2020-08-13",46.6748,47.1954,46.3237,46.593,363500.0],["2020-08-14",46.4888,46.6227,45.8046,46.3624,431600.0],["2020-08-17",46.4665,46.7194,46.1393,46.4591,274000.0],["2020-08-18",46.6673,46.8681,46.3178,46.6748,314100.0],["2020-08-19",46.7343,46.7692,46.2062,46.3029,479800.0],["2020-08-20",46.0203,46.4516,45.8641,46.1765,263600.0],["2020-08-21",46.1839,46.526,45.879,46.1319,432100.0],["2020-08-24",46.1691,46.381,44.9271,45.998,431200.0],["2020-08-25",46.0129,46.143,45.084,45.5592,380700.0],["2020-08-26",45.351,45.3956,44.3693,44.994,708900.0],["2020-08-27",44.9568,45.5369,44.5552,45.1502,738300.0],["2020-08-28",45.3956,45.4997,44.585,44.8824,350500.0],["2020-08-31",45.0386,45.2469,44.5292,44.8601,508900.0],["2020-09-01",44.9122,45.1353,43.5438,44.4288,695200.0],["2020-09-02",44.5106,44.5626,43.5289,43.6181,1205200.0],["2020-09-03",43.5512,43.8933,42.6662,42.9042,1866500.0],["2020-09-04",43.1347,43.2091,40.4054,41.6696,750500.0],["2020-09-08",41.7217,42.2081,41.0152,41.097,432300.0],["2020-09-09",41.4391,42.8968,41.3618,42.1679,512500.0],["2020-09-10",42.2497,42.8298,41.9448,42.5175,397700.0],["2020-09-11",42.7629,43.0604,42.1233,43.0158,877400.0],["2020-09-14",43.3578,43.5058,42.9562,43.2984,733800.0],["2020-09-15",44.7263,45.8418,43.9677,44.1164,762600.0],["2020-09-16",44.0421,44.4734,42.8819,43.6851,507600.0],["2020-09-17",43.1347,43.343,42.391,42.7926,367600.0],["2020-09-18",42.7629,43.3132,42.6216,42.8819,770500.0],["2020-09-21",42.3687,42.9934,41.8444,42.7629,227100.0],["2020-09-22",42.6216,42.9265,42.1791,42.7034,397900.0],["2020-09-23",42.629,42.7621,41.8035,41.8481,282700.0],["2020-09-24",41.8481,42.5621,41.0003,42.5175,430700.0],["2020-09-25",42.391,43.5066,42.2572,43.4174,332700.0],["2020-09-28",43.6479,43.7892,42.8856,43.4025,464000.0],["2020-09-29",43.3578,44.1536,43.0381,43.9007,386300.0],["2020-09-30",44.1313,45.1279,43.4099,44.5924,563300.0],["2020-10-01",44.704,45.0312,43.4843,44.466,538100.0],["2020-10-02",43.8859,44.6221,43.6405,43.871,356200.0],["2020-10-05",44.0346,44.3395,43.1719,44.1016,439300.0],["2020-10-06",44.2354,47.4408,44.1462,46.6673,841300.0],["2020-10-07",47.597,49.0881,46.8733,48.7646,630200.0],["2020-10-08",49.5752,50.6684,48.9282,50.6313,633000.0],["2020-10-09",50.6164,50.8603,49.7314,50.0289,471600.0],["2020-10-12",50.3858,50.4268,48.772,49.0546,377600.0],["2020-10-13",48.6679,49.2219,48.5303,48.9059,190600.0],["2020-10-14",49.2405,49.6644,48.4968,48.5489,288300.0],["2020-10-15",48.3183,48.9133,47.4854,48.8241,396800.0],["2020-10-16",49.3,49.5306,48.7794,48.8984,286300.0],["2020-10-19",49.181,49.3149,47.7754,47.8349,268800.0],["2020-10-20",48.0655,48.6828,47.9896,48.3332,269600.0],["2020-10-21",49.8281,49.9448,47.3441,47.4333,389000.0],["2020-10-22",47.5672,48.4671,46.8681,47.9688,302600.0],["2020-10-23",48.296,48.9111,47.9019,48.4002,339800.0],["2020-10-26",48.2291,48.4596,47.8572,48.1547,304600.0],["2020-10-27",48.2514,48.3778,47.7829,48.1175,241100.0],["2020-10-28",47.6193,48.1101,47.2177,47.3143,358500.0],["2020-10-29",47.1136,48.2663,46.7194,47.649,298500.0],["2020-10-30",47.649,48.4388,46.4442,46.7045,509300.0],["2020-11-02",47.1433,49.0174,46.9276,48.6753,646500.0],["2020-11-03",48.9356,50.2445,48.1547,48.8836,581900.0],["2020-11-04",48.7822,48.9849,47.9042,47.9942,1301900.0],["2020-11-05",48.4971,49.0074,48.0017,48.6772,747800.0],["2020-11-06",49.18,50.317,48.7897,49.5252,350900.0],["2020-11-09",51.3039,51.893,49.3826,49.4352,419200.0],["2020-11-10",49.8029,50.1557,48.6847,49.135,382400.0],["2020-11-11",49.5327,49.8817,48.8873,49.6903,400900.0],["2020-11-12",49.6528,50.2382,48.2044,48.8048,269000.0],["2020-11-13",48.8198,49.5252,48.6246,48.8198,210200.0],["2020-11-16",48.9549,49.2926,48.4445,48.7072,423200.0],["2020-11-17",48.6096,49.0749,48.2644,48.6096,327600.0],["2020-11-18",48.6697,48.6772,47.9394,48.2344,387900.0],["2020-11-19",48.6997,48.7785,47.8291,48.1068,221100.0],["2020-11-20",48.3019,48.8055,47.7991,47.9192,300100.0],["2020-11-23",48.4745,48.6096,47.1312,47.2437,372200.0],["2020-11-24",48.1818,48.4745,47.4313,47.5064,349100.0],["2020-11-25",47.9717,48.6171,47.694,48.2344,481700.0],["2020-11-27",48.5421,49.135,48.2344,48.4445,163100.0],["2020-11-30",48.8723,48.8723,47.3638,47.634,558700.0],["2020-12-01",46.9811,48.6171,46.966,48.0317,1619400.0],["2020-12-02",48.0317,48.0693,46.9698,47.1311,739100.0],["2020-12-03",47.4238,47.9117,46.8505,47.2812,688000.0],["2020-12-04",47.5139,47.6107,46.6884,47.0711,539100.0],["2020-12-07",46.9961,47.2437,45.6302,46.5683,767200.0],["2020-12-08",46.5308,48.6396,46.4407,48.407,1339300.0],["2020-12-09",48.6472,48.7522,46.3731,46.6959,599700.0],["2020-12-10",46.5308,47.709,46.2681,47.5589,609600.0],["2020-12-11",47.4689,47.7991,46.5908,47.5589,244000.0],["2020-12-14",47.619,47.8441,46.981,47.2062,286300.0],["2020-12-15",47.2437,48.6171,47.0936,48.5196,480000.0],["2020-12-16",48.6472,48.9624,47.7991,48.0092,327000.0],["2020-12-17",48.2944,48.7109,47.983,48.0543,325300.0],["2020-12-18",48.407,48.7447,47.7503,48.2119,629300.0],["2020-12-21",47.8666,49.195,47.4088,49.0074,667700.0],["2020-12-22",49.2776,51.2739,49.0599,50.8161,1057100.0],["2020-12-23",51.0262,51.484,49.8855,49.938,599900.0],["2020-12-24",49.0149,50.2044,48.5661,49.6378,206400.0],["2020-12-28",49.968,50.1782,48.6321,48.7447,328800.0],["2020-12-29",48.8423,50.5759,48.2194,50.3208,608600.0],["2020-12-30",50.4183,50.8461,49.4952,49.7579,382200.0],["2020-12-31",49.8554,50.3808,49.24,50.3208,400700.0],["2021-01-04",50.8386,51.2514,49.8029,50.2982,1173400.0],["2021-01-05",50.4934,53.0075,50.4521,52.6623,1351200.0],["2021-01-06",53.6455,59.6419,53.3227,59.0941,2706600.0],["2021-01-07",59.6644,61.8709,56.8125,60.0772,2067400.0],["2021-01-08",59.9046,60.4224,58.231,59.8596,1424400.0],["2021-01-11",58.6588,59.1991,57.2553,58.9289,1183200.0],["2021-01-12",59.0415,62.1486,58.8539,61.4956,1418300.0],["2021-01-13",61.4356,62.7039,60.3099,61.2255,1292800.0],["2021-01-14",61.5632,61.7133,59.5856,61.2255,773800.0],["2021-01-15",61.263,62.2161,60.4675,61.7958,1047800.0],["2021-01-19",62.3737,63.4019,61.8934,62.2386,850100.0],["2021-01-20",62.5313,64.5952,62.3362,63.6721,823100.0],["2021-01-21",64.0924,64.8504,62.7903,63.4019,914900.0],["2021-01-22",62.794,63.9648,62.5914,63.7847,584400.0],["2021-01-25",64.6327,66.2651,62.3137,63.0567,1063500.0],["2021-01-26",63.0567,64.5059,60.49,60.7301,1121200.0],["2021-01-27",60.2873,60.2873,57.2929,57.6006,1446300.0],["2021-01-28",58.6288,61.0153,58.0359,59.6945,1189800.0],["2021-01-29",60.0172,62.361,59.6945,61.1654,1398100.0],["2021-02-01",61.7808,63.3494,60.9778,62.3662,1573300.0],["2021-02-02",62.809,63.9723,61.8709,62.9666,990700.0],["2021-02-03",63.1017,63.9423,62.3737,63.8822,863500.0],["2021-02-04",63.818,64.3169,62.8957,64.1506,706900.0],["2021-02-05",64.1128,64.5059,63.6328,63.8482,469500.0],["2021-02-08",64.0674,64.4,62.0944,63.0544,509300.0],["2021-02-09",63.4324,63.7038,61.603,61.9281,658100.0],["2021-02-10",62.7974,63.251,61.7618,62.8125,259800.0],["2021-02-11",62.941,63.818,62.0037,62.6916,285200.0],["2021-02-12",62.0793,62.1926,60.6747,61.7617,409300.0],["2021-02-16",62.1397,62.2229,59.6678,60.4993,522500.0],["2021-02-17",60.1894,60.7488,58.1332,59.5619,453200.0],["2021-02-18",59.2671,59.8643,58.3524,58.7606,421000.0],["2021-02-19",59.2293,59.8946,58.8211,59.0479,436100.0],["2021-02-22",58.4809,58.6207,55.3437,56.2584,796800.0],["2021-02-23",55.8275,56.7498,53.7562,55.1925,825500.0],["2021-02-24",55.1925,56.6968,54.6633,56.5154,592500.0],["2021-02-25",56.3037,56.659,54.4668,54.7918,617100.0],["2021-02-26",54.9355,55.9409,54.4743,54.9128,457400.0],["2021-03-01",55.8502,57.6569,55.7746,57.1655,431900.0],["2021-03-02",57.5284,57.5692,56.1223,56.5154,454500.0],["2021-03-03",56.3869,56.3869,53.9845,54.4819,691700.0],["2021-03-04",54.1644,55.835,51.579,52.5088,825400.0],["2021-03-05",52.8188,52.9246,48.0033,52.3576,1245800.0],["2021-03-08",52.3652,54.4139,51.7226,52.7205,416300.0],["2021-03-09",54.1115,56.8783,54.0434,56.213,538400.0],["2021-03-10",56.9388,57.415,55.5629,56.2508,468400.0],["2021-03-11",56.6515,57.0824,56.3567,56.9614,476500.0],["2021-03-12",56.4625,57.1784,55.2605,56.3945,443100.0],["2021-03-15",56.4247,56.7739,55.6839,56.334,423500.0],["2021-03-16",56.4323,56.4323,55.2454,55.8502,343900.0],["2021-03-17",55.1849,55.2908,52.8543,53.5445,488600.0],["2021-03-18",53.0153,53.3858,50.0293,50.1654,870300.0],["2021-03-19",50.3544,52.6903,49.5304,52.0477,1048600.0],["2021-03-22",52.3501,53.3442,51.8209,53.1968,542200.0],["2021-03-23",53.1892,53.7358,52.5164,52.8717,385600.0],["2021-03-24",52.9171,53.0569,51.579,52.5466,497000.0],["2021-03-25",51.9797,53.9905,51.5034,53.8242,649200.0],["2021-03-26",54.0661,54.3383,53.0078,54.308,471700.0],["2021-03-29",54.3987,54.7162,53.2345,53.4462,278900.0],["2021-03-30",53.1968,54.565,52.8316,54.5121,508100.0],["2021-03-31",55.2756,55.8048,54.5726,55.0942,447500.0],["2021-04-01",55.6536,56.3415,54.6482,54.9355,378400.0],["2021-04-05",55.5251,55.9333,54.0661,54.686,404400.0],["2021-04-06",54.943,55.9409,54.5802,55.8124,406100.0],["2021-04-07",55.2983,55.5705,53.7184,54.754,445500.0],["2021-04-08",55.1169,56.1677,54.875,55.9409,269600.0],["2021-04-09",55.7897,55.9031,55.1169,55.6839,200100.0],["2021-04-12",55.5176,55.5327,54.3761,54.7994,311100.0],["2021-04-13",54.9355,56.0543,54.3897,56.0316,581700.0],["2021-04-14",56.3415,56.8783,55.5553,56.0694,544200.0],["2021-04-15",56.3793,56.3793,55.4117,55.7519,850800.0],["2021-04-16",55.9636,56.4096,55.6536,56.1828,570600.0],["2021-04-19",56.2055,56.4073,55.0647,56.0014,925500.0],["2021-04-20",56.0694,56.2282,53.9754,54.2022,658600.0],["2021-04-21",54.3836,56.6968,53.8242,54.0888,1037900.0],["2021-04-22",54.0132,55.5327,53.5899,54.8825,523900.0],["2021-04-23",55.0715,55.9182,54.5046,55.5856,462200.0],["2021-04-26",56.0996,56.4134,55.3361,55.6839,604900.0],["2021-04-27",55.5705,56.402,55.4193,56.2206,600900.0],["2021-04-28",55.956,56.4323,55.606,56.1677,296100.0],["2021-04-29",56.5079,56.9614,56.0392,56.8556,343100.0],["2021-04-30",56.5079,57.0899,56.3264,56.3567,394100.0],["2021-05-03",56.9161,56.9236,55.8729,56.1223,394200.0],["2021-05-04",55.7292,55.7292,54.3458,54.7616,809700.0],["2021-05-05",54.8363,55.0041,52.8991,53.4559,801500.0],["2021-05-06",53.1966,53.4597,51.2899,52.7847,1256800.0],["2021-05-07",53.3873,53.4788,51.9458,52.0068,544900.0],["2021-05-10",51.9763,52.2356,51.1069,51.2746,687000.0],["2021-05-11",50.5425,51.1984,49.2078,50.0925,1336300.0],["2021-05-12",49.9857,50.9696,49.3756,49.7951,663100.0],["2021-05-13",50.0544,50.634,49.5243,49.5739,548700.0],["2021-05-14",49.8332,51.3265,49.8103,50.9238,453300.0],["2021-05-17",50.1459,50.9154,49.3069,50.512,557900.0],["2021-05-18",50.3365,50.756,49.3756,49.4137,625200.0],["2021-05-19",49.0553,50.3442,48.4985,50.3442,608400.0],["2021-05-20",50.5272,52.3729,50.5272,50.9086,493700.0],["2021-05-21",51.1831,52.472,51.0001,52.472,459200.0],["2021-05-24",52.6627,52.8229,51.6331,51.8924,333500.0],["2021-05-25",52.1822,52.5697,51.2746,51.5263,549200.0],["2021-05-26",51.839,52.106,51.3242,51.6712,292400.0],["2021-05-27",51.7475,52.411,51.3433,52.3424,436200.0],["2021-05-28",52.4949,52.6818,51.8848,52.1441,475600.0],["2021-06-01",52.1593,52.6856,51.8848,52.2814,443900.0],["2021-06-02",52.3576,52.7085,51.7322,52.3881,437100.0],["2021-06-03",52.1288,52.6627,51.7246,52.1898,331000.0],["2021-06-04",52.411,52.5872,51.9458,52.4263,395900.0],["2021-06-07",52.5331,53.8449,52.2585,53.7381,430800.0],["2021-06-08",53.9669,54.2643,53.4711,54.2415,308500.0],["2021-06-09",54.6762,55.8049,54.5313,55.0956,349200.0],["2021-06-10",55.027,56.6134,54.9889,56.5142,324200.0],["2021-06-11",56.8727,57.0748,55.9727,56.5829,342900.0],["2021-06-14",56.6896,57.582,56.5218,57.5209,489600.0],["2021-06-15",54.7143,56.6286,54.2643,56.0719,1584700.0],["2021-06-16",56.3617,56.743,55.988,56.0108,711100.0],["2021-06-17",55.8278,57.4828,55.8278,57.3989,485400.0],["2021-06-18",57.2006,57.2311,56.4074,56.6668,934400.0],["2021-06-21",56.743,57.3227,56.2778,56.6286,554500.0],["2021-06-22",56.6896,57.4981,56.4685,56.9718,533000.0],["2021-06-23",57.2006,57.6582,56.11,56.6896,463300.0],["2021-06-24",56.9032,57.0328,55.1872,55.4389,506300.0],["2021-06-25",55.5075,55.9346,55.2482,55.4999,480100.0],["2021-06-28",55.6371,57.0405,55.6219,56.8345,611200.0],["2021-06-29",56.8422,57.7574,56.6362,57.1549,628600.0],["2021-06-30",57.2921,58.2455,57.0176,58.2379,573800.0],["2021-07-01",58.9395,58.9395,57.4066,58.2074,342500.0],["2021-07-02",58.4285,58.8022,58.0701,58.7031,307200.0],["2021-07-06",58.9014,59.2065,58.0243,59.2065,283300.0],["2021-07-07",59.4276,59.6679,58.3103,58.8632,580500.0],["2021-07-08",58.0548,58.9929,57.3379,57.765,451000.0],["2021-07-09",57.7726,57.8169,56.9268,57.4523,267400.0],["2021-07-12",57.4218,57.6735,57.0023,57.5133,543800.0],["2021-07-13",57.5743,58.1082,56.743,56.8422,322400.0],["2021-07-14",56.9947,57.887,56.5752,57.5896,526700.0],["2021-07-15",57.4523,57.7192,56.6286,57.4218,283300.0],["2021-07-16",57.4294,57.672,56.7278,56.8803,275200.0],["2021-07-19",56.3083,56.3083,54.6762,55.3397,730500.0],["2021-07-20",55.7668,57.4676,54.9584,56.8727,668400.0],["2021-07-21",57.1015,58.1082,56.6934,57.5896,580900.0],["2021-07-22",57.5362,57.9328,56.743,57.0023,576800.0],["2021-07-23",54.8363,57.1701,54.4016,56.6668,819800.0],["2021-07-26",56.5218,57.4218,55.8659,56.6668,747000.0],["2021-07-27",56.5218,57.7498,55.9956,57.6811,606400.0],["2021-07-28",57.7803,59.2065,57.3455,58.7946,744400.0],["2021-07-29",59.1607,59.992,58.2684,59.0234,1026600.0],["2021-07-30",58.7717,59.8776,58.6955,59.1302,447800.0],["2021-08-02",59.5497,60.1903,58.9472,60.1598,339100.0],["2021-08-03",60.4725,60.9759,59.9005,60.8386,471500.0],["2021-08-04",60.5102,61.5792,60.241,61.3869,487500.0],["2021-08-05",61.5254,62.2483,61.1408,62.1483,377000.0],["2021-08-06",62.1868,62.216,60.764,61.1947,275800.0],["2021-08-09",61.4715,61.5638,60.4333,60.8178,318600.0],["2021-08-10",60.7793,62.1252,60.7793,61.1793,373700.0],["2021-08-11",61.5331,61.5331,59.9565,60.9332,672900.0],["2021-08-12",60.8486,61.1224,60.2487,60.9563,375800.0],["2021-08-13",61.0332,61.7715,60.7794,61.41,250100.0],["2021-08-16",61.41,61.833,60.6409,60.987,285800.0],["2021-08-17",60.8255,60.8947,59.6719,60.3948,432700.0],["2021-08-18",60.4256,60.7102,59.6335,59.8719,253500.0],["2021-08-19",59.6027,60.764,59.049,60.241,403000.0],["2021-08-20",60.118,61.1639,59.9872,60.9716,235700.0],["2021-08-23",61.3023,61.3408,60.1949,60.8178,286100.0],["2021-08-24",60.8717,61.1101,60.3102,60.9486,236400.0],["2021-08-25",61.1947,61.5331,60.5563,61.1947,241700.0],["2021-08-26",61.6869,62.1406,60.8101,60.8101,587600.0],["2021-08-27",60.864,61.3023,60.4102,60.4948,311700.0],["2021-08-30",60.5563,61.2024,60.2641,61.0947,287100.0],["2021-08-31",61.2485,62.4175,60.9486,61.4715,545500.0],["2021-09-01",61.5792,63.348,61.5484,63.025,665100.0],["2021-09-02",63.102,64.4863,62.8559,63.8326,804300.0],["2021-09-03",63.6249,63.7864,62.156,62.279,293300.0],["2021-09-07",62.1252,62.1944,61.0101,61.6869,391200.0],["2021-09-08",61.4946,61.7407,60.9524,61.2408,442400.0],["2021-09-09",61.0255,61.8022,60.8178,61.0101,242500.0],["2021-09-10",61.0101,62.0791,61.0101,61.6715,257300.0],["2021-09-13",61.9099,62.1406,60.1872,60.8409,430300.0],["2021-09-14",60.8716,61.8484,60.4179,61.2177,551200.0],["2021-09-15",61.5561,61.5561,60.3795,61.2408,515900.0],["2021-09-16",61.2793,61.4677,60.7871,61.1485,282100.0],["2021-09-17",61.1255,61.3177,60.4102,61.31,685800.0],["2021-09-20",60.7255,60.9024,59.4566,60.0949,445400.0],["2021-09-21",60.8255,60.8255,59.9949,60.3256,298400.0],["2021-09-22",60.7717,61.4561,59.6181,60.8101,359600.0],["2021-09-23",61.1947,61.2254,60.0949,60.3794,327200.0],["2021-09-24",60.141,60.4256,59.7642,60.218,221300.0],["2021-09-27",60.1103,60.6486,58.949,59.2643,365000.0],["2021-09-28",59.0413,59.272,57.8338,57.9108,599100.0],["2021-09-29",58.5875,58.6029,57.5493,58.103,702300.0],["2021-09-30",58.2107,58.3953,56.7994,57.9569,400000.0],["2021-10-01",58.2184,59.7719,57.9492,59.2566,349400.0],["2021-10-04",59.049,59.7181,58.6644,59.5489,285300.0],["2021-10-05",59.8642,59.8642,58.8805,59.0413,207300.0],["2021-10-06",58.8259,59.2835,58.103,59.1874,204800.0],["2021-10-07",59.472,59.9795,59.049,59.4027,285200.0],["2021-10-08",59.6181,59.768,58.2645,58.4952,244700.0],["2021-10-11",58.4491,59.8334,58.3876,58.8029,275600.0],["2021-10-12",59.172,59.8411,58.7644,59.1413,316900.0],["2021-10-13",59.4181,60.3718,59.3874,60.2256,316100.0],["2021-10-14",60.541,61.0409,60.4256,60.4948,304900.0],["2021-10-15",60.6717,61.187,59.9372,60.2872,293000.0],["2021-10-18",60.0641,60.2564,59.6104,60.0872,233600.0],["2021-10-19",60.3564,61.5407,60.1795,61.3254,257100.0],["2021-10-20",60.3718,63.2481,59.9872,62.2406,438800.0],["2021-10-21",62.2791,63.5634,61.9022,63.2173,489400.0],["2021-10-22",63.4634,64.4017,62.5713,63.7403,520200.0],["2021-10-25",63.7941,64.5716,63.648,64.3786,397100.0],["2021-10-26",64.6016,65.2784,64.2709,64.9939,272500.0],["2021-10-27",65.3707,65.6399,64.5324,64.6247,429600.0],["2021-10-28",64.7631,66.7012,64.7631,66.4551,489900.0],["2021-10-29",66.5781,67.1396,66.009,66.3705,350000.0],["2021-11-01",66.632,67.3164,66.4897,66.9627,218600.0],["2021-11-02",67.0396,67.4549,66.2244,67.3011,674700.0],["2021-11-03",67.3902,68.0413,66.9794,67.8165,272000.0],["2021-11-04",67.8243,68.0258,67.1654,67.4367,262500.0],["2021-11-05",67.677,67.8165,66.5686,66.9096,345800.0],["2021-11-08",67.1654,67.5917,65.5865,66.0415,406100.0],["2021-11-09",66.2197,66.7623,66.0415,66.5065,385600.0],["2021-11-10",66.2818,66.9639,65.2198,65.3206,528400.0],["2021-11-11",65.7934,66.5996,65.3361,65.8864,374700.0],["2021-11-12",65.8942,66.7856,65.3516,66.5841,298800.0],["2021-11-15",66.8011,67.708,66.3748,67.6693,277100.0],["2021-11-16",67.8088,68.2118,66.3593,67.2662,197100.0],["2021-11-17",66.8321,67.739,66.5298,67.677,157000.0],["2021-11-18",67.6692,68.0258,67.0166,67.6382,222000.0],["2021-11-19",67.646,68.0568,67.0453,67.801,317800.0],["2021-11-22",68.1188,68.8296,67.6692,67.8243,456900.0],["2021-11-23",67.6847,67.7933,66.7236,67.4057,347600.0],["2021-11-24",67.1577,68.3901,66.9251,67.9715,409000.0],["2021-11-26",67.4987,67.6305,66.15,66.4523,164900.0],["2021-11-29",66.9716,67.894,66.8786,67.1267,392200.0],["2021-11-30",66.6306,66.9329,65.0028,65.9252,796400.0],["2021-12-01",66.2275,66.8941,64.8322,64.8865,407400.0],["2021-12-02",65.0415,66.5608,64.7547,65.9717,400300.0],["2021-12-03",66.119,66.181,64.9253,65.6074,471900.0],["2021-12-06",65.5996,66.8553,65.2896,65.7934,333300.0],["2021-12-07",66.4988,66.8941,65.5686,65.9329,298300.0],["2021-12-08",66.3205,66.5453,65.4679,66.0027,225100.0],["2021-12-09",66.3825,66.6616,65.4291,66.553,380800.0],["2021-12-10",66.491,66.9561,65.9174,66.088,391500.0],["2021-12-13",66.4755,67.429,66.398,66.8864,244300.0],["2021-12-14",66.5918,66.9329,65.9717,66.119,237000.0],["2021-12-15",66.088,67.615,65.0338,67.3359,334000.0],["2021-12-16",67.5685,67.9948,66.8864,67.3127,310400.0],["2021-12-17",67.0879,67.2584,65.9174,65.9174,600900.0],["2021-12-20",65.3981,65.5144,63.9176,64.3982,397300.0],["2021-12-21",64.9175,65.8089,64.0726,64.7315,370400.0],["2021-12-22",64.5299,64.7857,63.623,64.3672,347600.0],["2021-12-23",64.4912,64.5687,63.8013,64.2431,334000.0],["2021-12-27",64.5842,65.1733,63.716,64.5532,290300.0],["2021-12-28",64.716,65.1036,64.3827,64.499,224400.0],["2021-12-29",64.4989,65.1671,63.7858,63.8168,186000.0],["2021-12-30",63.9098,65.2508,63.7703,64.623,161200.0],["2021-12-31",64.53,65.7857,64.4137,65.4214,190300.0],["2022-01-03",65.4214,65.5299,63.8246,64.9253,255000.0],["2022-01-04",64.1811,64.9718,62.9254,62.9797,434700.0],["2022-01-05",62.7859,62.8324,61.2899,61.5147,909700.0],["2022-01-06",61.3441,61.3441,60.1117,60.4062,966300.0],["2022-01-07",60.2202,61.3209,59.5923,61.3131,832700.0],["2022-01-10",61.2899,61.3054,59.5613,60.6233,578800.0],["2022-01-11",60.6155,60.8481,59.9722,60.4217,358300.0],["2022-01-12",60.5535,60.8481,59.4218,59.4838,700500.0],["2022-01-13",59.7939,60.0109,59.2048,59.7861,467800.0],["2022-01-14",59.3133,59.6854,58.6544,59.104,457800.0],["2022-01-18",58.4296,58.7939,56.2941,56.5073,941900.0],["2022-01-19",57.0422,57.2979,56.5306,57.0267,731000.0],["2022-01-20",58.4684,58.4684,57.0111,57.1817,644800.0],["2022-01-21",57.0654,57.632,56.4143,56.6546,581100.0],["2022-01-24",56.1973,56.5461,54.4532,56.391,835500.0],["2022-01-25",56.0035,56.5073,54.1044,54.864,967500.0],["2022-01-26",55.6391,56.5771,55.0423,56.3135,1118400.0],["2022-01-27",56.7553,57.2514,55.3214,55.5384,1134500.0],["2022-01-28",55.5384,55.9748,54.6547,55.7089,558600.0],["2022-01-31",55.6004,58.4451,55.5384,58.3056,720000.0],["2022-02-01",58.2901,58.7265,58.0033,58.5692,481800.0],["2022-02-02",58.856,59.0808,58.4196,58.887,574000.0],["2022-02-03",58.502,58.9011,56.4912,57.0545,829200.0],["2022-02-04",56.9606,57.9778,56.5303,57.7431,476000.0],["2022-02-07",57.8135,58.2986,57.1406,57.7118,324600.0],["2022-02-08",57.5083,57.8135,56.7337,57.5162,308600.0],["2022-02-09",57.5866,59.214,57.477,58.9793,522900.0],["2022-02-10",58.2125,58.7125,56.2643,56.6946,623300.0],["2022-02-11",56.8902,57.5005,55.474,55.5601,428400.0],["2022-02-14",55.5523,56.3425,55.4036,56.2017,256400.0],["2022-02-15",56.8433,57.3519,56.0374,56.4129,368100.0],["2022-02-16",55.9278,57.1617,55.9278,56.8511,190400.0],["2022-02-17",56.7494,57.477,56.5068,56.9293,313000.0],["2022-02-18",56.7729,57.1562,56.1234,56.6555,257200.0],["2022-02-22",56.2799,56.4755,55.5836,55.654,322900.0],["2022-02-23",55.7635,56.3347,55.4271,55.4584,373600.0],["2022-02-24",54.7699,57.9935,54.6134,57.8839,600000.0],["2022-02-25",58.0169,59.527,57.5162,59.0967,506800.0],["2022-02-28",59.0732,61.1075,58.7994,61.0371,574700.0],["2022-03-01",61.0293,61.7334,60.1099,61.1232,284900.0],["2022-03-02",61.2092,61.9799,60.8493,61.53,405000.0],["2022-03-03",61.7804,62.864,60.9901,62.5785,436300.0],["2022-03-04",62.5315,62.9814,61.6474,62.7036,382500.0],["2022-03-07",62.821,63.0949,61.8586,62.5941,369200.0],["2022-03-08",62.7506,63.22,62.0699,62.2029,453400.0],["2022-03-09",62.5941,63.2905,61.8664,62.7662,370000.0],["2022-03-10",62.7662,62.7662,61.7256,62.4689,354200.0],["2022-03-11",62.4376,62.7662,61.9682,62.1403,330700.0],["2022-03-14",62.1716,62.7271,61.174,61.5222,302900.0],["2022-03-15",61.7882,62.7036,61.35,62.5237,313000.0],["2022-03-16",62.3359,63.4939,61.577,62.6019,465800.0],["2022-03-17",62.4846,63.9633,62.289,63.4156,381100.0],["2022-03-18",63.0714,63.8069,62.6254,63.447,622300.0],["2022-03-21",63.4157,64.2607,62.6411,64.026,616900.0],["2022-03-22",64.1903,65.004,64.0807,64.558,349300.0],["2022-03-23",64.0181,64.1981,62.3437,62.4768,659800.0],["2022-03-24",62.6489,63.4822,62.3359,63.3765,337500.0],["2022-03-25",63.4782,63.8069,63.0557,63.6426,241500.0],["2022-03-28",63.6426,64.7771,63.4978,64.425,473300.0],["2022-03-29",64.8553,65.1605,64.0729,64.3624,462200.0],["2022-03-30",64.292,65.8999,64.0729,65.8412,615200.0],["2022-03-31",65.9664,66.1698,65.0353,65.2231,355500.0],["2022-04-01",65.2544,65.7309,64.5032,65.669,341100.0],["2022-04-04",65.6299,66.3185,64.0651,65.3795,381600.0],["2022-04-05",64.3546,65.18,63.4235,63.533,396700.0],["2022-04-06",62.954,64.1511,62.3985,63.6191,456900.0],["2022-04-07",63.5408,65.4969,63.5408,64.8553,445500.0],["2022-04-08",65.0901,65.5204,63.6113,63.7365,319100.0],["2022-04-11",63.533,63.533,62.0621,62.2733,465300.0],["2022-04-12",62.4846,62.6113,61.2718,61.4048,412700.0],["2022-04-13",61.5613,61.7178,60.7554,60.7867,319700.0],["2022-04-14",60.7554,60.8962,59.8634,59.9417,305600.0],["2022-04-18",60.0199,60.1569,58.4394,58.682,411100.0],["2022-04-19",58.682,59.1593,58.0952,58.236,1101900.0],["2022-04-20",58.7446,59.4292,58.236,58.6741,665600.0],["2022-04-21",59.4644,59.4957,56.7181,56.7572,893800.0],["2022-04-22",56.8276,56.8276,54.2847,54.6368,888800.0],["2022-04-25",54.5038,54.5038,52.4617,53.0563,1121200.0],["2022-04-26",52.7434,53.9092,52.4304,52.446,562600.0],["2022-04-27",52.8764,53.737,52.6103,53.2206,754300.0],["2022-04-28",53.5962,53.9718,52.2896,53.072,479900.0],["2022-04-29",52.7903,53.5336,52.0235,52.1565,479200.0],["2022-05-02",51.9609,52.3209,49.4415,50.7091,857400.0],["2022-05-03",50.5682,52.6573,50.3648,52.3913,755800.0],["2022-05-04",52.805,54.9726,52.805,54.759,600200.0],["2022-05-05",54.1182,54.4584,52.9158,53.2006,333600.0],["2022-05-06",53.0028,53.4458,52.2204,53.1926,275300.0],["2022-05-09",52.3383,52.7101,51.5867,52.4728,530400.0],["2022-05-10",52.8208,53.3192,50.2142,51.4127,498300.0],["2022-05-11",51.2307,51.389,50.2419,50.321,390200.0],["2022-05-12",49.9175,50.1153,48.5015,49.0394,621800.0],["2022-05-13",49.0473,50.7561,49.0473,49.7989,499700.0],["2022-05-16",49.7751,51.3494,49.6248,50.6533,344600.0],["2022-05-17",51.2782,52.0851,50.7165,51.9585,362500.0],["2022-05-18",51.919,53.248,51.1912,51.7212,688600.0],["2022-05-19",51.4285,52.0851,51.0646,51.4206,437600.0],["2022-05-20",51.4206,51.9981,50.9855,51.8478,460100.0],["2022-05-23",51.8478,53.4774,51.6658,52.718,597600.0],["2022-05-24",52.6389,53.9521,52.4095,53.7939,562100.0],["2022-05-25",53.8967,54.7511,53.5803,54.5691,438700.0],["2022-05-26",54.7194,55.5659,54.5138,55.1624,448200.0],["2022-05-27",55.1229,57.1876,54.9647,57.1323,592400.0],["2022-05-31",56.7921,57.4645,56.3372,56.6813,824900.0],["2022-06-01",56.8316,57.156,56.0326,57.0769,347300.0],["2022-06-02",57.5199,59.6954,57.1006,59.4343,494000.0],["2022-06-03",58.9755,59.3789,58.4668,59.0704,527700.0],["2022-06-06",60.1225,60.6605,58.8133,59.8773,618900.0],["2022-06-07",59.3315,61.2617,59.3315,61.0402,567100.0],["2022-06-08",60.7989,61.5267,60.7436,61.056,395800.0],["2022-06-09",60.6763,61.0402,59.6558,59.7982,414600.0],["2022-06-10",59.2286,59.3948,57.8363,58.6116,480900.0],["2022-06-13",57.0136,57.3814,54.8777,55.2732,607300.0],["2022-06-14",55.3207,55.7241,53.3588,53.8255,870200.0],["2022-06-15",54.3239,56.8949,54.0945,56.4598,720400.0],["2022-06-16",55.5422,55.7241,53.0589,53.161,674100.0],["2022-06-17",54.2922,55.5738,54.0945,54.933,811000.0],["2022-06-21",55.2811,56.0524,55.0121,55.2495,340600.0],["2022-06-22",54.9093,57.6544,54.8223,57.2509,558500.0],["2022-06-23",57.2984,59.4066,56.0168,59.1891,636300.0],["2022-06-24",59.2207,60.083,58.8014,59.909,377400.0],["2022-06-27",60.1542,60.5893,59.3473,60.5418,437600.0],["2022-06-28",60.8978,61.412,59.2524,59.3789,548900.0],["2022-06-29",58.8331,58.9794,57.512,57.9945,460100.0],["2022-06-30",57.5911,59.0229,57.5871,58.667,436200.0],["2022-07-01",59.0309,60.5497,58.6946,60.5497,281200.0],["2022-07-05",59.8931,60.1977,58.5166,59.9406,334300.0],["2022-07-06",60.2333,60.5181,59.3473,59.6004,284700.0],["2022-07-07",60.1305,61.0481,59.8536,59.8615,372900.0],["2022-07-08",59.5451,60.5814,59.4818,59.8931,322000.0],["2022-07-11",59.7587,60.0118,58.6551,59.284,268900.0],["2022-07-12",59.2998,59.8338,58.4455,58.5799,337500.0],["2022-07-13",57.9233,59.5134,57.9233,58.7698,275800.0],["2022-07-14",58.0895,58.6155,57.6306,58.3426,476500.0],["2022-07-15",58.2714,59.1487,56.5627,58.8568,373400.0],["2022-07-18",59.1179,59.5253,58.3189,58.3584,424700.0],["2022-07-19",59.11,60.1384,58.8331,59.8299,336500.0],["2022-07-20",60.2412,60.3124,57.5594,57.5752,661900.0],["2022-07-21",57.3538,58.1844,56.8395,58.1844,383200.0],["2022-07-22",59.5055,61.1431,58.8331,61.0877,979100.0],["2022-07-25",61.4674,64.2204,61.4437,63.8565,1046300.0],["2022-07-26",63.809,64.5526,62.4484,63.2394,765000.0],["2022-07-27",63.2869,63.7402,62.8835,63.2869,271000.0],["2022-07-28",65.5969,67.0604,64.6792,65.3437,981100.0],["2022-07-29",65.4228,65.9212,65.2171,65.4545,443800.0],["2022-08-01",65.3437,65.3437,63.279,64.1413,1019800.0],["2022-08-02",63.7062,64.1413,62.5195,63.0891,1058400.0],["2022-08-03",63.6187,64.7289,62.6482,64.1299,993800.0],["2022-08-04",64.2816,64.3855,63.5747,64.018,542300.0],["2022-08-05",63.9621,65.2561,63.2712,65.2321,449100.0],["2022-08-08",66.2705,67.2968,66.1666,66.1746,461300.0],["2022-08-09",66.0788,66.4222,65.5364,65.8232,274500.0],["2022-08-10",66.8695,67.1091,66.4022,66.9414,541700.0],["2022-08-11",67.0932,67.9238,66.59,66.8456,392400.0],["2022-08-12",67.3408,67.3408,66.2465,66.7497,769200.0],["2022-08-15",66.6778,68.1555,66.2864,67.9078,413600.0],["2022-08-16",67.4845,68.1315,67.0692,67.1491,440500.0],["2022-08-17",66.6698,66.7896,65.7353,66.59,494300.0],["2022-08-18",66.8136,68.0037,66.55,67.8759,542300.0],["2022-08-19",67.5325,67.8519,67.1251,67.4446,469700.0],["2022-08-22",66.8535,67.6443,66.7417,67.0213,438900.0],["2022-08-23",67.0292,67.173,66.2465,66.7816,237100.0],["2022-08-24",67.1331,67.5484,66.3024,66.6538,302100.0],["2022-08-25",67.2768,67.9717,66.8655,67.828,234200.0],["2022-08-26",68.2273,68.3551,66.3264,66.526,265000.0],["2022-08-29",66.1666,66.7177,65.7513,66.3264,337700.0],["2022-08-30",66.4941,66.59,65.32,65.6155,393500.0],["2022-08-31",65.6315,66.1506,65.312,65.5676,311800.0],["2022-09-01",65.3519,65.4821,64.074,65.0804,372400.0],["2022-09-02",65.4478,66.6978,64.689,64.9605,258500.0],["2022-09-06",65.4478,65.7273,64.1698,64.8407,392000.0],["2022-09-07",64.9286,67.4046,64.7529,67.0532,512100.0],["2022-09-08",66.6459,67.3647,66.5141,67.1491,271800.0],["2022-09-09",67.5484,68.3312,67.3008,67.6602,316200.0],["2022-09-12",68.2912,68.3951,66.7577,67.7721,617200.0],["2022-09-13",67.4286,68.7385,66.7816,67.1411,705400.0],["2022-09-14",67.0931,67.5085,66.566,67.0931,312600.0],["2022-09-15",66.3024,66.4741,65.2002,65.7992,670700.0],["2022-09-16",65.4957,66.3184,65.1363,65.7353,362100.0],["2022-09-19",65.4957,66.7138,65.2241,66.3344,505900.0],["2022-09-20",65.7912,66.1027,64.649,65.6954,329300.0],["2022-09-21",65.935,66.2944,64.9286,64.9526,411900.0],["2022-09-22",64.5532,64.7609,63.2193,63.7704,725800.0],["2022-09-23",62.8759,63.2576,61.1187,62.1969,507400.0],["2022-09-26",61.3423,61.8375,59.8647,60.4637,560200.0],["2022-09-27",61.0388,61.3743,58.5228,59.2496,669400.0],["2022-09-28",59.5931,60.919,59.1059,60.304,432200.0],["2022-09-29",59.9765,59.9765,58.3551,58.6426,537000.0],["2022-09-30",58.8663,58.9621,57.7241,57.756,436200.0],["2022-10-03",58.7385,60.9509,58.379,60.3519,457400.0],["2022-10-04",61.2225,62.0652,61.0947,61.9893,412200.0],["2022-10-05",61.0627,61.2664,59.9964,60.5036,252900.0],["2022-10-06",60.5036,60.8391,59.3056,59.3135,386000.0],["2022-10-07",59.0819,59.0819,57.3566,57.5883,438700.0],["2022-10-10",57.5404,58.0076,56.6697,56.7257,252500.0],["2022-10-11",56.4381,57.6801,56.0547,57.4765,381000.0],["2022-10-12",57.4445,57.4445,55.2959,55.3758,433300.0],["2022-10-13",54.3375,55.2999,53.379,54.9365,1068400.0],["2022-10-14",55.3598,55.5116,53.7304,54.2656,613100.0],["2022-10-17",55.4317,57.7081,55.1921,56.8614,718100.0],["2022-10-18",57.9876,58.7864,57.0292,58.1075,601600.0],["2022-10-19",57.3646,57.3646,56.0108,56.5899,351700.0],["2022-10-20",56.4621,56.522,54.8415,55.0244,456000.0],["2022-10-21",55.2001,55.911,54.5212,55.3758,322800.0],["2022-10-24",55.6474,57.2049,55.5316,56.9413,404100.0],["2022-10-25",57.1729,59.1378,57.0052,58.994,623400.0],["2022-10-26",59.1937,59.6003,58.2273,58.379,217900.0],["2022-10-27",58.9621,60.0004,58.7225,59.3215,351300.0],["2022-10-28",59.3215,60.1362,58.0116,59.7049,454700.0],["2022-10-31",58.9301,59.7449,58.3191,59.1618,430100.0],["2022-11-01",59.9046,60.4118,59.1458,60.2401,380700.0],["2022-11-02",60.1522,61.4941,59.3615,59.7449,410600.0],["2022-11-03",58.9118,61.4949,58.7867,60.9944,298100.0],["2022-11-04",61.6402,61.6725,60.7523,61.3658,248000.0],["2022-11-07",61.5272,61.6443,60.1549,60.8249,380100.0],["2022-11-08",61.059,62.3175,60.5424,61.5757,270500.0],["2022-11-09",61.059,62.3167,60.8249,61.6967,310200.0],["2022-11-10",63.7148,64.2516,62.7946,63.3596,442700.0],["2022-11-11",63.3596,63.3596,62.0358,62.9318,388600.0],["2022-11-14",62.9722,63.4282,62.0116,62.5443,397500.0],["2022-11-15",63.3193,63.6664,62.7324,63.3193,284000.0],["2022-11-16",63.3435,64.5019,63.3435,63.4888,329500.0],["2022-11-17",62.9722,63.0367,61.4949,61.9147,496900.0],["2022-11-18",62.5685,63.3717,62.1407,63.1417,408400.0],["2022-11-21",62.8269,63.6502,62.1649,62.7542,369200.0],["2022-11-22",62.9722,64.5301,62.9722,64.2072,643700.0],["2022-11-23",64.0296,64.2799,63.3596,64.2314,387400.0],["2022-11-25",64.2476,65.1073,64.2476,64.5786,180200.0],["2022-11-28",63.9166,64.292,63.2385,63.513,335200.0],["2022-11-29",63.0448,63.8359,63.0448,63.6502,286300.0],["2022-11-30",63.6341,64.9741,63.2224,64.9741,572300.0],["2022-12-01",65.2082,65.6441,64.0062,64.3202,365600.0],["2022-12-02",63.2063,64.5866,63.2063,64.5624,304400.0],["2022-12-05",63.8601,64.2234,63.2951,63.7067,379400.0],["2022-12-06",63.3435,63.6099,62.6008,63.1013,524000.0],["2022-12-07",63.0933,63.9974,62.8511,63.8601,522800.0],["2022-12-08",61.0267,61.5797,60.0258,61.1963,2837300.0],["2022-12-09",61.0429,61.507,60.0823,60.1549,953500.0],["2022-12-12",60.1388,61.5918,59.8361,61.39,736600.0],["2022-12-13",62.2457,62.4798,61.0631,61.9954,673200.0],["2022-12-14",61.947,62.5903,60.9944,61.3416,373600.0],["2022-12-15",60.6554,61.0752,59.1701,60.1065,894000.0],["2022-12-16",59.4849,59.6141,58.3548,58.5243,626800.0],["2022-12-19",58.8311,58.8311,57.7413,57.9673,454600.0],["2022-12-20",57.7574,58.71,57.4991,57.9996,412100.0],["2022-12-21",58.3467,59.4203,58.1288,59.1378,643600.0],["2022-12-22",58.9279,59.0894,57.2408,57.9512,523900.0],["2022-12-23",57.8059,58.3879,57.6364,58.1207,348500.0],["2022-12-27",57.9431,58.0238,57.3135,57.8705,308700.0],["2022-12-28",57.9189,58.2741,57.3458,57.3458,312400.0],["2022-12-29",57.5799,58.04,57.0955,57.1682,307800.0],["2022-12-30",56.7,57.0794,56.1026,56.5789,519200.0],["2023-01-03",57.0229,57.3054,56.1026,57.152,439100.0],["2023-01-04",57.9027,58.266,57.5476,57.9431,459800.0],["2023-01-05",57.5395,58.0561,56.8533,57.2247,665400.0],["2023-01-06",57.8462,58.1611,57.1762,58.0319,245100.0],["2023-01-09",58.1853,59.3881,57.7575,58.8714,774800.0],["2023-01-10",58.7826,59.6383,58.1933,59.606,520500.0],["2023-01-11",59.832,60.7361,59.6787,60.6554,823400.0],["2023-01-12",60.8572,61.4223,60.163,61.4061,566700.0],["2023-01-13",60.9944,61.5999,60.3527,61.39,504600.0],["2023-01-17",61.6806,62.3264,61.2608,61.5111,632400.0],["2023-01-18",61.7613,61.955,60.7038,61.0994,815400.0],["2023-01-19",60.9056,60.9379,59.7675,59.7675,712100.0],["2023-01-20",59.9127,60.3729,59.2226,59.937,1045100.0],["2023-01-23",59.8885,60.4536,59.154,59.9128,601200.0],["2023-01-24",59.711,60.9379,59.049,60.7442,612600.0],["2023-01-25",59.8966,60.0016,57.709,57.9108,1132100.0],["2023-01-26",58.7019,59.2589,57.9794,59.2427,1069800.0],["2023-01-27",59.0409,59.9451,58.8149,58.8391,621000.0],["2023-01-30",58.7826,58.8634,57.8301,58.04,579300.0],["2023-01-31",58.379,59.4446,57.8301,59.1701,705900.0],["2023-02-01",58.8876,59.0256,58.0359,58.484,877200.0],["2023-02-02",59.7352,61.1397,59.4688,59.9128,920600.0],["2023-02-03",59.3929,59.8458,58.6175,58.7562,780600.0],["2023-02-06",58.4298,59.5071,58.4298,59.4908,560100.0],["2023-02-07",59.2623,59.7193,58.7318,59.5153,396700.0],["2023-02-08",59.5642,59.9193,58.8868,59.0582,376400.0],["2023-02-09",59.1807,59.5561,58.0796,58.2992,327000.0],["2023-02-10",58.4298,59.1439,58.3563,59.0501,378700.0],["2023-02-13",59.1153,59.3847,58.846,59.3357,344000.0],["2023-02-14",59.2133,59.8418,58.6338,59.2868,359000.0],["2023-02-15",58.8787,59.8499,58.8787,59.6214,440700.0],["2023-02-16",58.944,59.4271,58.7073,58.8787,270300.0],["2023-02-17",59.0256,59.2623,58.2012,58.3481,434300.0],["2023-02-21",57.9482,58.4624,56.9443,57.0749,733000.0],["2023-02-22",57.0504,57.4585,56.1527,56.3404,616700.0],["2023-02-23",56.4546,56.5771,55.0018,55.2712,801400.0],["2023-02-24",55.0916,55.0916,54.1204,54.3652,665500.0],["2023-02-27",54.6509,55.3422,53.696,53.998,684000.0],["2023-02-28",54.0306,55.1977,53.998,54.0796,1038700.0],["2023-03-01",53.8021,53.9286,52.5697,53.3124,991100.0],["2023-03-02",53.1002,53.7205,52.4635,53.6062,769100.0],["2023-03-03",53.7776,54.6876,53.6103,54.3407,854100.0],["2023-03-06",54.3081,55.2385,54.1449,54.8794,651900.0],["2023-03-07",54.8713,55.0018,53.8266,54.2673,585900.0],["2023-03-08",54.3652,54.3897,53.3369,54.0877,412500.0],["2023-03-09",54.0714,54.2918,52.8553,52.9941,908500.0],["2023-03-10",52.9941,53.2144,50.317,50.9455,1394200.0],["2023-03-13",50.5537,51.3617,49.5335,49.6886,1566500.0],["2023-03-14",50.366,51.8555,50.3578,51.125,1543200.0],["2023-03-15",50.6761,51.778,50.2354,50.7006,1054300.0],["2023-03-16",50.3741,51.1495,50.0477,50.823,1087300.0],["2023-03-17",50.7986,50.8639,49.7294,50.6108,621600.0],["2023-03-20",50.6435,51.7453,50.5251,51.0271,539500.0],["2023-03-21",51.3699,51.9412,50.7088,51.525,872000.0],["2023-03-22",51.2801,51.5821,50.1946,50.2191,474100.0],["2023-03-23",50.3252,50.4803,47.693,47.7461,1428800.0],["2023-03-24",47.4849,49.9089,46.9299,49.8273,1226700.0],["2023-03-27",50.0967,50.4231,49.4519,49.9089,552800.0],["2023-03-28",49.7865,50.3986,49.509,49.7049,719800.0],["2023-03-29",50.0232,50.1946,49.4845,49.7375,622500.0],["2023-03-30",49.8028,49.9497,47.0278,47.2972,2482500.0],["2023-03-31",47.542,49.9661,47.5012,49.5825,2856300.0],["2023-04-03",49.9497,50.0722,48.7908,49.4519,897500.0],["2023-04-04",49.5825,49.9008,48.9785,49.4845,940500.0],["2023-04-05",49.4355,50.5537,49.4111,50.4639,787200.0],["2023-04-06",50.7577,50.8475,49.5172,50.366,661400.0],["2023-04-10",50.1864,50.4721,49.2152,49.7049,648300.0],["2023-04-11",49.6151,51.1495,49.509,50.6027,926100.0],["2023-04-12",50.9128,51.7372,50.5945,50.6353,1016500.0],["2023-04-13",50.1048,51.3862,49.8192,50.9618,1036100.0],["2023-04-14",50.6517,50.8394,49.1825,49.5661,766200.0],["2023-04-17",49.6233,50.4966,49.6233,50.3742,593900.0],["2023-04-18",50.3252,50.5211,49.3784,49.509,747900.0],["2023-04-19",49.6886,50.9944,49.4233,50.823,1380200.0],["2023-04-20",50.4721,50.9863,49.8763,50.6272,828700.0],["2023-04-21",51.125,52.1371,50.5129,52.08,1345600.0],["2023-04-24",52.5207,52.586,51.5821,51.9902,1458400.0],["2023-04-25",51.0271,51.2556,47.9011,48.7418,2726600.0],["2023-04-26",47.9909,48.1215,45.4281,45.6567,2916300.0],["2023-04-27",45.8281,47.036,45.7383,46.2688,2362800.0],["2023-04-28",46.3178,46.9625,45.6812,46.9381,1722900.0],["2023-05-01",47.134,47.5094,45.5098,45.6159,1119400.0],["2023-05-02",45.5016,46.0484,44.2243,44.7344,1831900.0],["2023-05-03",44.7915,45.3792,44.1141,44.3426,1759900.0],["2023-05-04",44.2042,44.4529,42.7617,42.77,1242200.0],["2023-05-05",43.143,44.055,42.9565,43.8145,1253500.0],["2023-05-08",46.6664,50.223,46.1524,50.1567,3948700.0],["2023-05-09",49.8665,51.9142,49.7421,51.3422,2405900.0],["2023-05-10",51.5163,52.3868,50.3059,50.8033,1282000.0],["2023-05-11",50.6458,51.0271,50.0406,50.4634,746100.0],["2023-05-12",50.8282,51.8396,49.8748,51.6241,1063900.0],["2023-05-15",51.8064,52.1795,50.7809,51.2344,540100.0],["2023-05-16",51.193,51.3919,49.908,49.9743,985800.0],["2023-05-17",49.966,50.0008,48.7763,49.3691,961400.0],["2023-05-18",48.938,49.6344,48.5649,49.2364,537000.0],["2023-05-19",49.8582,49.8582,47.74,48.0095,1184000.0],["2023-05-22",48.026,49.8002,47.9183,49.7836,899600.0],["2023-05-23",49.5846,50.3797,49.2779,49.7256,476000.0],["2023-05-24",49.3691,50.1567,48.9629,49.3193,433700.0],["2023-05-25",49.0126,49.1784,48.1504,48.8219,546600.0],["2023-05-26",48.797,48.9711,47.6447,48.3245,662300.0],["2023-05-30",48.739,49.4105,48.6229,49.3193,657800.0],["2023-05-31",49.1535,49.6758,48.6644,49.6758,781500.0],["2023-06-01",50.2893,51.0935,49.4354,50.9028,816500.0],["2023-06-02",51.1432,51.8562,50.9069,51.7899,687700.0],["2023-06-05",51.4914,51.8562,51.2012,51.4085,369000.0],["2023-06-06",51.3505,52.1049,51.1266,51.4002,469000.0],["2023-06-07",51.8811,52.1016,51.4002,51.8562,569800.0],["2023-06-08",51.765,52.7101,51.1018,52.3204,595400.0],["2023-06-09",52.478,52.9671,51.8894,52.2624,868300.0],["2023-06-12",52.2458,52.2914,50.679,50.7619,976600.0],["2023-06-13",50.8116,52.3122,50.5795,51.9142,743900.0],["2023-06-14",51.7401,52.2293,51.3919,51.7733,621400.0],["2023-06-15",51.9142,52.3785,51.5121,51.9557,361100.0],["2023-06-16",51.9142,52.2599,51.1847,51.7484,459800.0],["2023-06-20",51.7484,51.8769,50.8945,51.1349,434800.0],["2023-06-21",50.5795,51.4334,50.3225,50.9774,478400.0],["2023-06-22",50.8531,50.8531,50.1732,50.2644,706400.0],["2023-06-23",50.2893,50.6458,48.2416,48.5898,980600.0],["2023-06-26",48.8882,49.4603,48.6976,48.9131,590200.0],["2023-06-27",49.1204,49.3111,48.3494,48.5152,916200.0],["2023-06-28",48.3825,48.4779,46.8405,46.8903,1936300.0],["2023-06-29",47.0063,47.8768,46.6664,47.5037,762600.0],["2023-06-30",47.6613,48.6561,47.4789,48.6147,639000.0],["2023-07-03",48.4323,49.1618,47.8934,47.9431,298500.0],["2023-07-05",47.7276,49.0831,47.5038,48.7639,528500.0],["2023-07-06",48.167,48.167,47.139,47.1638,682100.0],["2023-07-07",47.1638,47.4863,46.8239,46.8654,555100.0],["2023-07-10",47.0727,48.1421,46.8571,48.026,486400.0],["2023-07-11",48.026,48.2748,47.4747,48.0426,750400.0],["2023-07-12",48.5069,49.2696,47.9846,49.1867,582800.0],["2023-07-13",49.1038,49.4561,48.54,48.5732,592300.0],["2023-07-14",48.623,48.8302,48.0136,48.5732,622600.0],["2023-07-17",48.4986,49.452,48.167,48.7639,687100.0],["2023-07-18",48.8882,49.4022,48.2582,49.0126,736000.0],["2023-07-19",49.3276,49.6592,48.7224,48.7307,928600.0],["2023-07-20",48.7059,49.054,48.0841,48.7224,736500.0],["2023-07-21",48.8136,49.1685,48.5069,48.6478,560800.0],["2023-07-24",48.7059,49.2033,47.8768,48.8882,869400.0],["2023-07-25",49.2116,49.2447,46.5545,46.8986,1966900.0],["2023-07-26",46.9234,47.3297,46.5089,46.998,1217100.0],["2023-07-27",46.8986,47.4979,44.7928,44.8674,1381200.0],["2023-07-28",45.2239,45.4254,44.4363,44.7845,976000.0],["2023-07-31",45.1824,45.4477,44.6021,45.141,874600.0],["2023-08-01",45.3483,45.6218,44.0964,44.2705,830500.0],["2023-08-02",44.1462,44.1835,43.3503,43.914,844800.0],["2023-08-03",43.9427,43.9797,42.6787,42.6787,992700.0],["2023-08-04",42.7462,43.4455,42.3687,42.5945,672700.0],["2023-08-07",42.5776,42.822,41.8572,41.912,1197400.0],["2023-08-08",41.4569,41.7182,39.8391,40.5216,1824500.0],["2023-08-09",40.5216,41.3474,40.0413,41.2716,1576900.0],["2023-08-10",41.4654,41.853,40.1762,40.37,1062600.0],["2023-08-11",40.1425,40.6918,39.3049,40.3194,1347600.0],["2023-08-14",40.3194,40.4289,39.2156,39.7296,1483000.0],["2023-08-15",39.3167,39.8307,38.9881,39.1145,1297000.0],["2023-08-16",39.0049,39.7506,38.8364,39.4094,999700.0],["2023-08-17",39.5526,39.658,37.741,37.8758,1168600.0],["2023-08-18",37.7494,39.4094,37.6314,38.9965,1051900.0],["2023-08-21",39.3925,39.4178,37.682,37.7241,922800.0],["2023-08-22",37.7073,38.0359,37.2742,37.9095,681900.0],["2023-08-23",38.0022,39.4641,37.8691,39.3588,826700.0],["2023-08-24",39.2071,40.4458,39.1903,39.856,1371600.0],["2023-08-25",39.8475,41.0356,39.5358,40.6986,978900.0],["2023-08-28",41.0525,41.4738,40.5132,40.9682,936200.0],["2023-08-29",42.0552,43.4202,41.3221,42.7124,1624600.0],["2023-08-30",42.5102,42.8515,41.853,42.131,1163300.0],["2023-08-31",42.2996,42.3333,41.9457,42.0299,712600.0],["2023-09-01",42.131,42.5524,41.0904,41.3727,778900.0],["2023-09-05",41.4569,41.6845,40.2941,40.766,923500.0],["2023-09-06",40.7323,40.7407,39.8981,40.0666,588900.0],["2023-09-07",39.8981,40.3194,39.7464,40.0413,647400.0],["2023-09-08",40.0666,40.6396,39.7633,40.4374,574900.0],["2023-09-11",40.4542,41.3221,40.3969,41.0525,509600.0],["2023-09-12",41.0525,41.3937,40.8924,41.0693,540100.0],["2023-09-13",41.0272,41.794,40.8587,41.4401,515300.0],["2023-09-14",42.0046,42.902,41.8353,42.5018,997300.0],["2023-09-15",42.3838,43.2054,42.3097,42.9062,857400.0],["2023-09-18",42.8388,43.0074,41.7434,42.19,683200.0],["2023-09-19",42.249,42.6872,41.8361,41.8446,420100.0],["2023-09-20",41.9794,42.0131,41.0525,41.2042,857300.0],["2023-09-21",40.8671,40.9851,40.2773,40.3278,713400.0],["2023-09-22",40.252,41.1789,40.1509,41.1536,787200.0],["2023-09-25",40.7829,41.1957,40.3194,40.8166,484600.0],["2023-09-26",40.5132,40.8503,39.2746,39.5189,787000.0],["2023-09-27",36.0557,36.2327,31.3202,31.5646,8088000.0],["2023-09-28",31.3581,31.4382,25.1775,25.7336,14431600.0],["2023-09-29",26.2308,27.1998,24.4529,25.0258,9535400.0],["2023-10-02",24.5624,24.7478,20.4336,20.8464,14247300.0],["2023-10-03",20.8633,20.8633,18.3944,19.4982,10866100.0],["2023-10-04",19.9196,19.9701,18.6472,18.8579,4982100.0],["2023-10-05",18.7483,18.8241,17.6866,17.695,5388800.0],["2023-10-06",17.3833,19.216,17.0378,19.0011,5710100.0],["2023-10-09",18.6725,18.8747,16.9957,17.3411,4269900.0],["2023-10-10",17.2569,18.9168,17.0884,18.5629,3488000.0],["2023-10-11",18.7904,19.7089,18.7483,19.3887,2925600.0],["2023-10-12",19.414,19.5235,17.7877,18.0321,3444500.0],["2023-10-13",18.2427,19.2581,18.1163,18.7652,2169500.0],["2023-10-16",18.8157,19.0264,18.2006,18.7146,2796700.0],["2023-10-17",18.2596,18.7652,18.1753,18.386,1897800.0],["2023-10-18",18.327,19.3424,18.2849,19.1696,2615100.0],["2023-10-19",19.2202,19.7932,18.8806,19.237,2400200.0],["2023-10-20",18.9674,19.4982,18.7652,18.8747,2813100.0],["2023-10-23",18.7315,19.2792,18.3944,18.8916,2184100.0],["2023-10-24",19.8774,21.8997,19.1022,21.7143,5655800.0],["2023-10-25",21.7986,22.6496,21.2677,21.866,3627800.0],["2023-10-26",21.9503,24.1158,21.9418,23.5344,4241500.0],["2023-10-27",23.7198,23.9557,23.0878,23.1299,2341600.0],["2023-10-30",23.3574,23.7451,22.3522,22.8603,2076300.0],["2023-10-31",22.8687,23.0019,22.3969,22.8097,1733500.0],["2023-11-01",22.8772,23.1636,22.4053,22.9277,2178400.0],["2023-11-02",23.2732,24.5792,23.071,24.495,2454300.0],["2023-11-03",25.1012,25.2576,23.9026,24.0242,2501800.0],["2023-11-06",24.2066,24.224,22.6519,22.7996,2121400.0],["2023-11-07",23.9374,24.5106,23.0949,23.9721,3040600.0],["2023-11-08",23.5205,23.8853,22.9603,23.5031,1886900.0],["2023-11-09",22.5216,22.6432,20.6021,20.8366,5671600.0],["2023-11-10",20.9409,21.0625,19.8378,20.5066,2324100.0],["2023-11-13",20.1505,20.3285,19.3948,19.7423,2656700.0],["2023-11-14",20.4458,21.4707,19.8117,21.1754,2517700.0],["2023-11-15",21.2101,21.5228,20.4458,20.5587,2310300.0],["2023-11-16",20.5587,20.7411,19.6901,20.0549,1942400.0],["2023-11-17",20.3242,20.411,19.4904,20.2026,1713700.0],["2023-11-20",19.9941,20.6542,19.6988,20.5153,1108600.0],["2023-11-21",20.3937,20.7281,20.0028,20.5587,1145200.0],["2023-11-22",20.7845,20.9843,20.4718,20.5413,1297800.0],["2023-11-24",20.5587,20.5934,20.2808,20.4197,549600.0],["2023-11-27",20.4979,20.4979,19.8552,20.1505,1307500.0],["2023-11-28",20.2373,20.5934,19.8986,19.9594,3280100.0],["2023-11-29",19.9941,20.6282,19.8552,20.2981,1948900.0],["2023-11-30",20.3589,20.5969,19.8812,20.4458,1561700.0],["2023-12-01",20.3242,22.0874,20.2113,22.07,2121000.0],["2023-12-04",21.7139,22.2341,20.9582,21.0277,2256600.0],["2023-12-05",21.0625,21.7573,20.9409,21.7052,1690700.0],["2023-12-06",21.8442,23.1036,21.8442,23.0688,1884300.0],["2023-12-07",23.0428,23.7289,22.5737,22.6693,1789100.0],["2023-12-08",22.7127,22.8769,22.1308,22.5737,1214600.0],["2023-12-11",22.5737,23.4857,22.3219,23.286,1489100.0],["2023-12-12",23.0601,23.2252,22.2437,22.9906,1399800.0],["2023-12-13",23.0167,25.1099,22.7127,25.0491,1610400.0],["2023-12-14",25.7527,27.1858,25.6484,26.543,3871100.0],["2023-12-15",26.7081,26.9339,25.9958,26.1956,2180500.0],["2023-12-18",26.2304,26.5344,25.7257,25.8482,999300.0],["2023-12-19",26.0827,26.6994,25.9351,26.5517,1053300.0],["2023-12-20",26.4214,26.8687,25.7961,25.8221,1554800.0],["2023-12-21",26.1696,26.5778,25.7422,26.5604,987200.0],["2023-12-22",26.6733,27.2118,26.0132,26.3606,777400.0],["2023-12-26",26.3867,26.8679,26.3259,26.5778,610300.0],["2023-12-27",26.6559,26.7081,26.1609,26.517,944300.0],["2023-12-28",26.1869,26.682,26.1869,26.6733,894800.0],["2023-12-29",26.5604,26.9773,26.3276,26.4128,955700.0],["2024-01-02",26.3954,27.2987,26.074,26.8123,1552600.0],["2024-01-03",26.2998,26.4909,25.4834,26.048,1132700.0],["2024-01-04",26.0132,26.2651,25.4573,25.466,1022300.0],["2024-01-05",25.3792,26.2998,25.0161,25.7005,1013500.0],["2024-01-08",25.8135,26.7819,25.6137,26.5865,1417700.0],["2024-01-09",26.1609,26.4736,25.7527,26.1261,942700.0],["2024-01-10",25.9872,26.0132,25.3184,25.6311,1824700.0],["2024-01-11",25.6224,25.7961,24.3803,25.0665,1911100.0],["2024-01-12",25.2749,25.6658,24.9623,25.0839,1065200.0],["2024-01-16",25.0144,25.0144,23.9895,24.1719,2600000.0],["2024-01-17",23.8853,23.9721,23.0862,23.1904,1525100.0],["2024-01-18",23.2686,23.4336,22.6606,23.1209,1678400.0],["2024-01-19",23.2686,23.2686,22.1482,22.6606,1627300.0],["2024-01-22",22.8083,23.8766,22.7301,23.4249,1319300.0],["2024-01-23",23.755,24.2587,23.2686,24.1893,1427200.0],["2024-01-24",24.5106,24.7451,23.2165,23.2946,1612500.0],["2024-01-25",24.5627,25.9872,24.4933,25.3618,3879500.0],["2024-01-26",25.8395,25.8656,24.8233,25.0231,2028000.0],["2024-01-29",25.1881,26.1956,24.8754,26.1088,1503300.0],["2024-01-30",26.0306,26.4996,25.8265,26.0914,1185900.0],["2024-01-31",26.1869,26.9513,25.8135,25.9264,1617200.0],["2024-02-01",26.4301,27.4116,26.2738,27.3334,2045400.0],["2024-02-02",27.0989,27.0989,26.1348,26.3172,1832400.0],["2024-02-05",26.031,26.0936,24.7339,24.9844,1821800.0],["2024-02-06",24.9396,25.3243,24.7786,25.1901,1185500.0],["2024-02-07",25.4585,25.691,24.7518,25.3332,1073300.0],["2024-02-08",25.2617,25.3601,24.7428,25.1185,946000.0],["2024-02-09",25.199,25.3958,24.7249,25.1275,1283800.0],["2024-02-12",25.3422,26.2278,25.2527,26.1562,1055100.0],["2024-02-13",25.6284,25.6284,24.6668,25.0201,1570500.0],["2024-02-14",25.3064,25.4585,24.9665,25.3064,1174700.0],["2024-02-15",25.6732,26.6124,25.6732,25.8521,999900.0],["2024-02-16",25.4942,25.7894,25.2974,25.539,1073500.0],["2024-02-20",25.4048,25.7537,25.0828,25.378,1040900.0],["2024-02-21",25.2348,25.4585,24.7518,24.8591,987000.0],["2024-02-22",25.0022,25.0112,24.063,24.2329,1853200.0],["2024-02-23",24.1524,24.4029,24.0317,24.2419,1001800.0],["2024-02-26",24.1524,24.1524,23.4994,23.6336,1427800.0],["2024-02-27",23.8125,24.4655,23.639,24.4208,893200.0],["2024-02-28",24.0183,24.5371,23.8841,24.0898,892400.0],["2024-02-29",24.2956,25.2348,24.1972,24.5729,1096700.0],["2024-03-01",24.5818,25.5193,24.2956,25.3601,1246500.0],["2024-03-04",25.3958,25.7179,24.9396,25.6195,932300.0],["2024-03-05",25.5121,26.1607,25.2974,25.4764,841500.0],["2024-03-06",26.1115,26.4782,25.8252,26.0489,1320200.0],["2024-03-07",26.2546,26.4335,25.6016,25.8073,1151200.0],["2024-03-08",26.1204,26.4246,25.8431,26.2546,1205500.0],["2024-03-11",26.3888,26.684,25.9505,26.1473,974000.0],["2024-03-12",25.9415,26.2099,25.5658,25.7447,834700.0],["2024-03-13",25.7537,26.4067,25.6821,25.9326,1063500.0],["2024-03-14",25.8163,25.8386,25.1006,25.5926,1759000.0],["2024-03-15",25.4942,25.8073,24.5818,24.9665,1831200.0],["2024-03-18",25.047,25.1275,24.0809,24.1524,2190100.0],["2024-03-19",24.3761,24.5103,24.0004,24.385,1364000.0],["2024-03-20",24.3045,24.631,24.063,24.2419,1812000.0],["2024-03-21",24.4119,25.1812,24.3,24.9575,1701400.0],["2024-03-22",25.1364,25.4674,24.6087,25.2796,1315700.0],["2024-03-25",25.4495,25.7268,24.8323,24.9844,862400.0],["2024-03-26",25.2259,25.2974,24.8681,24.9665,1042600.0],["2024-03-27",25.4227,26.1651,25.1364,25.9415,1568900.0],["2024-03-28",25.9862,26.9434,25.9862,26.9076,1540300.0],["2024-04-01",27.015,27.3459,26.4603,26.4961,1073300.0],["2024-04-02",26.0578,26.2814,25.7447,26.1115,946500.0],["2024-04-03",26.0846,26.1589,25.5479,25.9326,884400.0],["2024-04-04",26.2725,26.7019,25.9952,26.2278,782700.0],["2024-04-05",25.9594,26.4156,25.7358,26.1741,704500.0],["2024-04-08",26.2635,26.5587,26.0936,26.2457,715200.0],["2024-04-09",26.5766,27.176,26.3619,27.1491,1296000.0],["2024-04-10",26.1204,26.2546,25.4137,25.4585,1978100.0],["2024-04-11",25.8521,26.022,25.3601,25.7984,1059300.0],["2024-04-12",25.9147,26.2367,24.555,24.6444,1560000.0],["2024-04-15",24.7965,25.2169,23.9199,24.2151,1819900.0],["2024-04-16",24.063,24.5174,23.6694,24.1524,1563600.0],["2024-04-17",24.2866,24.7697,23.8125,24.4924,1647200.0],["2024-04-18",24.4924,24.546,23.902,24.2151,1259000.0],["2024-04-19",24.1524,24.6444,24.0719,24.2777,753800.0],["2024-04-22",24.3135,24.7965,24.0719,24.5639,1217600.0],["2024-04-23",25.1096,26.6571,25.1096,25.7358,2975700.0],["2024-04-24",25.9057,26.5051,25.5211,26.5051,1789800.0],["2024-04-25",25.9594,26.4335,25.8521,26.1115,1137100.0],["2024-04-26",26.2814,26.4514,25.8521,25.8789,1358000.0],["2024-04-29",26.1651,26.4335,25.9505,26.1025,1193100.0],["2024-04-30",25.9415,26.0399,25.3466,25.369,1493300.0],["2024-05-01",25.3422,26.0399,25.2617,25.5926,1296400.0],["2024-05-02",25.9057,26.6661,25.53,26.4603,1788800.0],["2024-05-03",27.015,28.5804,26.8629,27.6501,2945200.0],["2024-05-06",27.7818,28.2424,27.2199,28.1134,2105400.0],["2024-05-07",28.3253,28.5095,27.6897,27.7634,1432800.0],["2024-05-08",27.3949,27.8555,27.312,27.7542,921200.0],["2024-05-09",27.8647,29.882,27.6989,29.8083,2131500.0],["2024-05-10",30.1952,30.5729,28.8872,28.9793,1857600.0],["2024-05-13",29.1727,29.5872,28.8135,28.878,1025400.0],["2024-05-14",29.3017,30.8861,29.3017,30.7755,2434000.0],["2024-05-15",31.8441,32.2954,30.8308,30.9505,1920100.0],["2024-05-16",30.9505,31.4848,30.6972,31.319,1390100.0],["2024-05-17",31.2085,31.494,30.9137,31.1716,1379300.0],["2024-05-20",31.0887,31.5981,30.4439,31.2453,998000.0],["2024-05-21",31.0427,31.5217,31.0427,31.2177,1210300.0],["2024-05-22",31.0058,32.3783,30.9966,31.8256,1807700.0],["2024-05-23",30.9413,31.3098,29.1267,29.707,3785200.0],["2024-05-24",29.8452,31.0979,29.3846,30.9874,1420100.0],["2024-05-28",31.3374,31.7427,30.969,31.3835,1385500.0],["2024-05-29",31.015,31.3835,30.361,30.6466,1166400.0],["2024-05-30",30.9045,31.5005,30.7018,31.0887,1125400.0],["2024-05-31",31.4295,31.7335,30.6926,31.0519,1140800.0],["2024-06-03",31.2637,31.3687,30.6097,30.8032,793200.0],["2024-06-04",30.7295,30.7295,30.0699,30.3979,933800.0],["2024-06-05",30.5821,30.8676,30.1768,30.7939,674600.0],["2024-06-06",30.4347,30.8124,30.186,30.3242,877700.0],["2024-06-07",29.8544,30.1307,29.4767,29.8267,848400.0],["2024-06-10",29.7254,30.6926,29.5393,30.4531,967800.0],["2024-06-11",30.1676,30.1676,29.0806,29.1451,1540100.0],["2024-06-12",29.6978,29.753,28.3805,28.7398,2388200.0],["2024-06-13",27.6068,27.7265,26.354,26.6027,3560600.0],["2024-06-14",26.1974,26.4047,25.6189,25.7461,2055000.0],["2024-06-17",25.6447,25.7276,24.9815,25.1934,1706600.0],["2024-06-18",24.9815,25.9441,24.9355,25.8474,1393300.0],["2024-06-20",25.8566,26.5106,25.6355,25.9119,1792200.0],["2024-06-21",25.9395,26.354,25.8842,25.9211,1156800.0],["2024-06-24",25.9303,26.3909,25.8013,26.0132,916800.0],["2024-06-25",26.0408,26.1836,25.7645,26.1698,772900.0],["2024-06-26",25.9395,26.2435,25.7645,25.9395,657500.0],["2024-06-27",25.875,26.2527,25.8382,26.2343,661200.0],["2024-06-28",26.3264,26.5014,25.3592,25.4605,1206500.0],["2024-07-01",25.0552,25.198,23.2037,23.2221,3732000.0],["2024-07-02",23.13,23.4386,22.2457,23.305,2702700.0],["2024-07-03",23.4892,24.696,23.3511,24.5762,1484700.0],["2024-07-05",24.5486,24.5486,23.913,24.3183,1222100.0],["2024-07-08",24.5486,24.8083,24.3367,24.6407,1164900.0],["2024-07-09",24.1709,24.4933,23.9314,23.9406,1348100.0],["2024-07-10",24.0419,24.1985,23.784,24.1433,984200.0],["2024-07-11",24.8065,25.5158,24.5117,25.2855,1522800.0],["2024-07-12",25.2947,26.4738,25.2394,26.3817,1899000.0],["2024-07-15",25.7461,25.7461,24.6315,24.8065,1741100.0],["2024-07-16",24.8618,25.875,24.8157,25.829,1366400.0],["2024-07-17",25.6632,25.875,25.2532,25.4605,1363600.0],["2024-07-18",25.5158,25.571,24.2814,24.3828,1932900.0],["2024-07-19",24.4104,24.7604,24.0604,24.6223,1089900.0],["2024-07-22",24.8894,25.8013,24.7512,25.7921,1245900.0],["2024-07-23",25.3315,25.7092,25.1565,25.571,778800.0],["2024-07-24",26.2343,26.7409,25.1013,25.3131,2151500.0],["2024-07-25",24.6499,25.0064,23.784,23.8853,4073400.0],["2024-07-26",24.4472,24.5578,23.7287,24.1341,1963300.0],["2024-07-29",24.4012,24.7604,23.913,24.6315,1893700.0],["2024-07-30",24.7328,24.7328,24.0604,24.2722,1117200.0],["2024-07-31",23.8117,24.1046,23.4708,23.5353,2792600.0],["2024-08-01",23.7656,24.3183,23.3787,24.263,1528200.0],["2024-08-02",24.0235,24.2262,23.3971,23.8946,1741000.0],["2024-08-05",23.0287,23.7287,22.2089,23.13,2131800.0],["2024-08-06",23.1348,23.5552,22.6665,23.3832,2043700.0],["2024-08-07",24.1286,24.1286,23.3259,23.4119,1395300.0],["2024-08-08",23.5075,23.8228,23.2686,23.5648,1341300.0],["2024-08-09",23.5552,23.603,22.7717,22.7717,2039900.0],["2024-08-12",22.8194,23.087,22.6283,23.0774,1153000.0],["2024-08-13",23.5075,24.2901,23.2303,24.1477,1800900.0],["2024-08-14",24.1859,24.2337,23.4501,23.603,1173400.0],["2024-08-15",23.8897,24.0999,23.6317,24.033,1206300.0],["2024-08-16",24.0426,24.4153,23.9384,24.3962,1171900.0],["2024-08-19",24.4822,24.6924,24.2767,24.4248,1066200.0],["2024-08-20",24.3197,24.6685,24.1764,24.377,1220300.0],["2024-08-21",24.5777,24.6446,24.3866,24.5108,613400.0],["2024-08-22",24.5395,24.6446,24.1095,24.1286,630500.0],["2024-08-23",24.3675,25.0651,24.2194,24.8357,987300.0],["2024-08-26",24.9504,25.0364,24.5108,24.5204,723800.0],["2024-08-27",24.3675,24.4917,23.9088,24.1668,904900.0],["2024-08-28",24.0426,24.2528,23.345,23.4406,858200.0],["2024-08-29",23.5457,24.2433,23.2303,24.119,887500.0],["2024-08-30",24.1859,24.3006,23.6986,23.9375,1884500.0],["2024-09-03",23.8897,24.1477,23.5457,23.6221,1198400.0],["2024-09-04",23.6317,24.119,23.5648,23.689,837800.0],["2024-09-05",23.9757,24.1162,23.517,23.689,746700.0],["2024-09-06",23.8324,23.9375,23.0679,23.1252,897300.0],["2024-09-09",23.173,23.3832,23.0392,23.0583,1072900.0],["2024-09-10",23.0488,23.5361,22.9628,23.5266,833400.0],["2024-09-11",23.775,24.2337,23.5935,24.1286,1134400.0],["2024-09-12",24.0904,24.377,23.775,24.0617,903300.0],["2024-09-13",24.3006,24.3675,23.8897,24.1955,860500.0],["2024-09-16",24.3675,24.6446,24.0808,24.6351,891800.0],["2024-09-17",24.7593,24.8166,24.1859,24.2815,903700.0],["2024-09-18",24.2719,25.1128,24.0541,24.6924,1192800.0],["2024-09-19",25.6098,25.8869,25.3814,25.6098,1860000.0],["2024-09-20",25.6958,26.0254,25.6289,25.8295,1635900.0],["2024-09-23",25.8964,26.2118,25.6384,25.9155,886400.0],["2024-09-24",26.0875,26.1067,25.4999,25.6289,885800.0],["2024-09-25",25.6766,26.4793,25.5429,26.3551,1222500.0],["2024-09-26",26.6131,26.9762,26.2118,26.25,960700.0],["2024-09-27",26.4889,26.9954,26.4316,26.8616,932200.0],["2024-09-30",26.8329,26.9944,26.2318,26.3933,844500.0],["2024-10-01",25.8009,26.0493,25.5715,25.7626,854300.0],["2024-10-02",25.5811,25.7311,25.3288,25.476,1084500.0],["2024-10-03",25.2657,25.2657,24.5481,24.6542,1824200.0],["2024-10-04",24.6159,24.9982,24.5204,24.9026,1230300.0],["2024-10-07",24.9122,24.9122,24.0521,24.2528,1597500.0],["2024-10-08",24.2719,24.463,24.0951,24.1955,1325700.0],["2024-10-09",24.0521,24.3579,23.7941,23.8228,1392800.0],["2024-10-10",23.8132,23.9661,23.5935,23.689,1151600.0],["2024-10-11",23.5552,24.2433,23.5361,24.119,1079600.0],["2024-10-14",24.1286,24.8453,24.0521,24.8071,907200.0],["2024-10-15",24.7688,24.7736,24.3962,24.4822,1913900.0],["2024-10-16",24.7784,25.2944,24.5682,25.2562,857300.0],["2024-10-17",25.2562,25.2562,24.6828,24.8548,718600.0],["2024-10-18",24.9504,25.046,24.7115,25.0268,634700.0],["2024-10-21",24.9504,25.0842,24.0999,24.119,1039100.0],["2024-10-22",24.0999,24.1955,23.7655,23.9757,1411000.0],["2024-10-23",22.3799,22.4563,19.8953,20.0769,10308100.0],["2024-10-24",20.096,20.612,19.3793,20.0578,5999900.0],["2024-10-25",20.096,20.6168,19.8571,20.1629,3137300.0],["2024-10-28",20.0196,20.2107,19.4844,19.494,3226400.0],["2024-10-29",19.3507,19.3507,18.3234,18.4142,4869900.0],["2024-10-30",18.3568,18.7725,18.311,18.3377,2042300.0],["2024-10-31",18.3664,18.7295,18.1848,18.4906,1789300.0],["2024-11-01",18.634,18.6913,18.2708,18.3951,2126600.0],["2024-11-04",18.4906,19.6326,18.4524,19.2933,3552500.0],["2024-11-05",19.3029,19.8953,19.0114,19.752,2885100.0],["2024-11-06",18.57,18.7,17.94,18.52,4462900.0],["2024-11-07",18.5,18.68,18.04,18.26,2878400.0],["2024-11-08",18.16,18.228,17.31,17.5,3340000.0],["2024-11-11",17.46,17.75,17.07,17.29,2649000.0],["2024-11-12",17.0,17.122,15.55,16.0,5524300.0],["2024-11-13",16.21,16.723,16.07,16.66,1929400.0],["2024-11-14",16.69,17.38,16.64,16.98,2127800.0],["2024-11-15",16.95,17.0,16.23,16.43,1908300.0],["2024-11-18",16.3,16.4,15.88,16.03,1939400.0],["2024-11-19",15.85,16.27,15.755,15.87,1358800.0],["2024-11-20",15.8,16.134,15.68,16.08,1397500.0],["2024-11-21",16.06,16.51,16.06,16.35,1394900.0],["2024-11-22",16.42,17.03,16.38,16.78,1921600.0],["2024-11-25",17.16,17.655,17.09,17.28,1722100.0],["2024-11-26",17.05,17.22,16.69,17.19,2048100.0],["2024-11-27",17.33,17.67,17.2,17.47,2355200.0],["2024-11-29",17.68,17.73,17.44,17.47,692900.0],["2024-12-02",18.07,20.02,17.75,19.67,4682600.0],["2024-12-03",19.68,19.85,18.5,18.74,2258900.0],["2024-12-04",18.8,18.93,17.85,18.0,1496400.0],["2024-12-05",18.0,18.29,17.9,18.2,1493500.0],["2024-12-06",18.31,18.365,17.39,17.62,1825200.0],["2024-12-09",17.85,18.55,17.761,17.97,1124300.0],["2024-12-10",17.97,18.26,17.56,18.12,1023800.0],["2024-12-11",18.5,18.54,17.69,17.93,1306000.0],["2024-12-12",17.75,17.89,17.51,17.64,1362700.0],["2024-12-13",17.7,17.955,17.345,17.91,1200500.0],["2024-12-16",17.63,18.12,17.52,17.86,1510500.0],["2024-12-17",17.74,18.065,17.51,17.65,965300.0],["2024-12-18",17.6,18.32,17.37,17.5,1549500.0],["2024-12-19",17.5,17.81,17.44,17.5,1532800.0],["2024-12-20",17.1,17.68,16.93,17.61,1543100.0],["2024-12-23",17.6,17.6,17.06,17.49,1508800.0],["2024-12-24",17.5,17.795,17.29,17.78,622900.0],["2024-12-26",17.68,18.08,17.53,17.68,1593200.0],["2024-12-27",17.59,17.62,17.2,17.38,1001100.0],["2024-12-30",17.18,17.62,16.78,17.59,2092700.0],["2024-12-31",17.7,18.09,17.52,17.8,1719300.0],["2025-01-02",18.02,18.46,17.73,18.18,941200.0],["2025-01-03",18.4,18.9,18.38,18.7,1478200.0],["2025-01-06",18.94,18.99,18.55,18.72,1199000.0],["2025-01-07",18.91,19.28,18.63,18.87,1078600.0],["2025-01-08",18.6,18.67,17.99,18.26,1078000.0],["2025-01-10",18.22,18.25,17.77,18.06,954100.0],["2025-01-13",17.5,17.53,16.66,17.34,2202800.0],["2025-01-14",17.54,17.73,16.77,16.79,1640300.0],["2025-01-15",17.21,17.37,16.68,16.77,1596300.0],["2025-01-16",16.5,17.24,16.25,16.91,1358400.0],["2025-01-17",16.99,17.3,16.93,17.05,1036600.0],["2025-01-21",17.05,17.16,16.74,16.75,1822800.0],["2025-01-22",16.7,16.72,15.9,15.93,5992400.0],["2025-01-23",15.9,16.87,15.58,16.84,3323600.0],["2025-01-24",16.55,17.08,15.61,15.7,3980000.0],["2025-01-27",15.75,17.05,15.25,15.8,4188400.0],["2025-01-28",11.93,12.65,10.69,11.83,21897900.0],["2025-01-29",11.48,11.56,10.32,10.49,14803400.0],["2025-01-30",10.45,10.75,9.98,10.44,14499900.0],["2025-01-31",10.4,10.87,10.11,10.54,4907900.0],["2025-02-03",10.23,10.24,9.38,9.82,4094900.0],["2025-02-04",9.68,9.795,9.37,9.61,4544200.0],["2025-02-05",9.42,9.783,9.22,9.29,4135300.0],["2025-02-06",9.25,9.445,8.81,8.85,5838800.0],["2025-02-07",8.78,8.88,8.42,8.46,3961300.0],["2025-02-10",8.45,8.7,8.29,8.38,3681900.0],["2025-02-11",8.325,8.55,7.97,8.55,4171700.0],["2025-02-12",8.37,8.64,8.2,8.51,3753500.0],["2025-02-13",8.6,8.865,8.56,8.65,3533100.0],["2025-02-14",8.66,8.845,8.375,8.48,2919400.0],["2025-02-18",8.34,8.71,8.3,8.51,3148500.0],["2025-02-19",8.5,9.23,8.48,8.97,2564300.0],["2025-02-20",9.11,9.5,9.1,9.35,2222300.0],["2025-02-21",9.43,9.61,9.3,9.31,1363100.0],["2025-02-24",9.37,9.48,9.12,9.16,2142300.0],["2025-02-25",9.19,9.43,9.12,9.35,1571400.0],["2025-02-26",9.4,9.49,9.04,9.11,3250300.0],["2025-02-27",9.02,9.073,8.73,8.84,2446500.0],["2025-02-28",8.81,9.08,8.76,9.04,4254300.0],["2025-03-03",9.02,9.15,8.58,8.59,2029200.0],["2025-03-04",8.46,8.78,8.34,8.58,1848500.0],["2025-03-05",8.55,8.61,8.27,8.47,1893000.0],["2025-03-06",8.33,8.59,8.16,8.49,1908300.0],["2025-03-07",8.52,8.945,8.52,8.76,1838500.0],["2025-03-10",8.75,9.11,8.66,9.02,2858500.0],["2025-03-11",9.07,9.13,8.57,8.99,3103700.0],["2025-03-12",8.87,8.98,8.68,8.71,1471000.0],["2025-03-13",8.72,8.9,8.4,8.64,1957500.0],["2025-03-14",8.72,8.85,8.65,8.77,1278300.0],["2025-03-17",8.76,9.04,8.64,8.95,1637200.0],["2025-03-18",8.9,8.9,8.7,8.81,1091800.0],["2025-03-19",8.82,9.18,8.77,9.06,6275100.0],["2025-03-20",9.07,9.58,9.07,9.56,1782800.0],["2025-03-21",9.45,9.54,9.375,9.41,1324700.0],["2025-03-24",9.4,9.64,9.34,9.38,1475000.0],["2025-03-25",9.4,9.91,9.38,9.82,2260100.0],["2025-03-26",9.75,9.91,9.39,9.53,1492400.0],["2025-03-27",9.565,9.76,9.5,9.72,1662700.0],["2025-03-28",9.71,9.71,9.37,9.43,1407200.0],["2025-03-31",9.25,9.585,9.08,9.5,1422800.0],["2025-04-01",9.37,9.495,9.18,9.33,1582900.0],["2025-04-02",9.18,9.385,9.18,9.3,1297100.0],["2025-04-03",9.0,9.38,8.98,9.25,1986300.0],["2025-04-04",8.96,9.02,8.27,8.44,3390200.0],["2025-04-07",8.0,8.5,7.723,8.32,3959100.0],["2025-04-08",8.47,8.47,7.88,7.96,5494100.0],["2025-04-09",7.84,8.75,7.525,8.6,4285300.0],["2025-04-10",8.42,8.47,8.01,8.24,1277800.0],["2025-04-11",8.31,8.79,7.97,8.75,1948600.0],["2025-04-14",8.93,9.025,8.78,8.97,2056600.0],["2025-04-15",8.96,9.09,8.72,8.75,1132900.0],["2025-04-16",8.75,8.95,8.545,8.7,880600.0],["2025-04-17",8.71,8.88,8.66,8.85,1191000.0],["2025-04-21",8.71,8.75,7.922,8.04,2319100.0],["2025-04-22",8.14,8.53,8.125,8.45,1147100.0],["2025-04-23",8.67,8.84,8.37,8.49,1062400.0],["2025-04-24",8.67,8.72,8.46,8.59,974000.0],["2025-04-25",8.53,8.59,8.34,8.46,738300.0],["2025-04-28",8.47,8.515,8.25,8.47,1227200.0],["2025-04-29",8.57,8.57,8.39,8.54,957400.0],["2025-04-30",8.33,8.39,8.01,8.24,1448100.0],["2025-05-01",8.45,8.52,8.2,8.23,926800.0],["2025-05-02",8.34,8.38,8.19,8.25,911500.0],["2025-05-05",8.21,8.21,8.02,8.11,940200.0],["2025-05-06",8.07,8.3,8.01,8.16,680900.0],["2025-05-07",8.12,8.565,8.03,8.5,1164000.0],["2025-05-08",8.6,8.86,8.55,8.63,1416000.0],["2025-05-09",8.32,8.99,8.24,8.96,1467400.0],["2025-05-12",9.2,9.38,9.035,9.23,2759000.0],["2025-05-13",9.3,9.935,9.23,9.8,2335200.0],["2025-05-14",9.75,9.85,9.57,9.61,1000200.0],["2025-05-15",9.55,9.63,9.41,9.59,788800.0],["2025-05-16",9.62,9.81,9.62,9.75,828200.0],["2025-05-19",9.52,9.62,9.4,9.57,1036900.0],["2025-05-20",9.58,9.7,9.49,9.55,692800.0],["2025-05-21",9.43,9.459,8.94,8.97,1051400.0],["2025-05-22",8.8,8.946,8.35,8.53,1383600.0],["2025-05-23",8.33,8.719,8.325,8.69,1273200.0],["2025-05-27",8.8,8.82,8.32,8.61,1113200.0],["2025-05-28",8.52,8.55,8.4,8.45,869100.0],["2025-05-29",8.54,8.795,8.52,8.78,1101100.0],["2025-05-30",8.74,8.94,8.64,8.82,907900.0],["2025-06-02",8.82,8.82,8.546,8.7,722500.0],["2025-06-03",8.62,9.04,8.5,8.85,996600.0],["2025-06-04",8.9,8.9,8.56,8.57,658100.0],["2025-06-05",8.65,8.695,8.44,8.66,1124800.0],["2025-06-06",8.75,8.93,8.66,8.91,1040700.0],["2025-06-09",8.98,9.1,8.64,8.67,1004400.0],["2025-06-10",8.79,8.79,8.53,8.75,1301200.0],["2025-06-11",8.85,8.919,8.695,8.85,848700.0],["2025-06-12",8.78,8.92,8.75,8.84,727900.0],["2025-06-13",8.74,8.83,8.59,8.81,732200.0],["2025-06-16",8.87,8.91,8.68,8.76,835900.0],["2025-06-17",8.64,8.66,8.33,8.47,998100.0],["2025-06-18",8.45,8.5,8.28,8.3,1081700.0],["2025-06-20",8.335,8.36,8.16,8.2,1158900.0],["2025-06-23",8.14,8.24,7.99,8.08,1107200.0],["2025-06-24",8.14,8.44,8.1,8.33,887200.0],["2025-06-25",8.3,8.325,8.15,8.18,633300.0],["2025-06-26",8.25,8.45,8.25,8.4,798700.0],["2025-06-27",8.4,8.445,8.231,8.33,750900.0],["2025-06-30",8.22,8.33,8.03,8.2,1163800.0],["2025-07-01",8.24,8.675,8.1,8.49,1226500.0],["2025-07-02",8.51,9.0,8.49,8.77,1343400.0],["2025-07-03",8.88,9.06,8.83,8.97,467800.0],["2025-07-07",8.83,8.85,8.525,8.57,745200.0],["2025-07-08",8.595,8.715,8.36,8.42,1160700.0],["2025-07-09",8.78,9.86,8.695,9.81,2713500.0],["2025-07-10",9.7,9.84,9.345,9.42,1235400.0],["2025-07-11",9.23,9.455,9.15,9.41,948600.0],["2025-07-14",9.32,9.41,8.995,9.02,891400.0],["2025-07-15",9.15,9.37,9.091,9.11,786600.0],["2025-07-16",9.11,9.195,8.87,8.9,624300.0],["2025-07-17",8.92,9.09,8.88,8.95,772300.0],["2025-07-18",8.99,9.055,8.75,8.82,781300.0],["2025-07-21",8.85,9.27,8.77,9.2,1918100.0],["2025-07-22",9.14,9.69,9.105,9.68,1690900.0],["2025-07-23",9.75,9.84,9.251,9.52,1300400.0],["2025-07-24",9.5,9.72,9.33,9.59,1129200.0],["2025-07-25",9.57,9.57,9.4,9.52,769900.0],["2025-07-28",9.57,9.79,9.42,9.75,722300.0],["2025-07-29",9.55,9.98,9.53,9.76,1033700.0],["2025-07-30",9.7,9.9,9.53,9.6,867500.0],["2025-07-31",9.53,9.64,9.41,9.53,572200.0],["2025-08-01",9.42,9.48,9.16,9.23,781800.0],["2025-08-04",9.305,9.36,9.15,9.2,600000.0],["2025-08-05",9.21,9.26,9.06,9.06,640900.0],["2025-08-06",9.02,9.097,8.96,8.97,698300.0],["2025-08-07",9.07,9.215,8.87,8.9,1048000.0],["2025-08-08",9.64,10.4,9.21,9.9,2622700.0],["2025-08-11",9.9,9.93,9.5,9.7,1006300.0],["2025-08-12",9.76,9.88,9.57,9.64,996300.0],["2025-08-13",9.47,9.595,9.31,9.57,987400.0],["2025-08-14",9.41,9.52,9.285,9.41,682700.0],["2025-08-15",9.48,10.18,9.41,9.92,1476500.0],["2025-08-18",9.92,10.2,9.9,10.06,1009600.0],["2025-08-19",10.3,10.47,10.16,10.25,2743700.0],["2025-08-20",10.3,10.35,10.02,10.16,2026800.0],["2025-08-21",10.13,10.13,9.74,9.9,1298300.0],["2025-08-22",10.01,10.26,9.92,10.19,2711100.0],["2025-08-25",10.1,10.37,10.03,10.25,924500.0],["2025-08-26",10.12,10.3,10.045,10.14,1172000.0],["2025-08-27",10.1,10.291,10.1,10.24,782900.0],["2025-08-28",10.34,10.36,10.135,10.2,719100.0],["2025-08-29",10.2,10.62,10.15,10.6,1010000.0],["2025-09-02",10.52,10.6,10.36,10.38,2524800.0],["2025-09-03",10.38,10.54,10.28,10.38,1076500.0],["2025-09-04",10.46,10.53,10.2,10.28,992600.0],["2025-09-05",10.5,10.57,10.19,10.39,982900.0],["2025-09-08",10.37,10.519,9.95,9.99,1453600.0],["2025-09-09",9.91,10.13,9.875,9.9,1023700.0],["2025-09-10",9.92,9.93,9.725,9.78,948200.0],["2025-09-11",9.77,10.12,9.77,10.1,1898100.0],["2025-09-12",10.05,10.18,9.98,10.08,1010400.0],["2025-09-15",10.02,10.1,9.78,9.85,848600.0],["2025-09-16",9.91,9.95,9.715,9.72,681100.0],["2025-09-17",9.73,10.09,9.7,9.91,1291000.0],["2025-09-18",10.0,10.11,9.935,10.08,1999500.0],["2025-09-19",10.09,10.09,9.835,9.88,959300.0],["2025-09-22",9.8,9.87,9.725,9.77,1099900.0],["2025-09-23",9.8,9.94,9.74,9.82,1246100.0],["2025-09-24",9.83,10.33,9.83,10.06,3353600.0],["2025-09-25",10.04,10.04,9.685,9.71,1354700.0],["2025-09-26",9.71,10.21,9.68,10.11,4777200.0],["2025-09-29",10.25,10.68,10.18,10.3,8109500.0],["2025-09-30",10.3,10.45,10.035,10.17,5497700.0],["2025-10-01",10.1,10.98,10.1,10.8,4472400.0],["2025-10-02",10.8,11.22,10.745,10.98,2090000.0],["2025-10-03",11.05,11.1,10.88,10.94,1487900.0],["2025-10-06",10.94,11.43,10.89,11.08,2437100.0],["2025-10-07",11.13,11.16,10.86,10.9,1589300.0],["2025-10-08",10.99,11.11,10.92,11.1,1473200.0],["2025-10-09",11.16,11.28,10.72,10.73,1159400.0],["2025-10-10",10.71,10.81,10.095,10.22,1631800.0],["2025-10-13",10.36,10.47,10.305,10.34,965500.0],["2025-10-14",10.27,10.51,10.255,10.35,1694200.0],["2025-10-15",10.42,11.15,10.403,10.78,2360500.0],["2025-10-16",11.01,11.01,10.2,10.33,1272400.0],["2025-10-17",10.17,10.34,10.09,10.22,999400.0],["2025-10-20",10.3,10.44,10.24,10.26,5593500.0],["2025-10-21",10.33,10.33,10.18,10.29,1228500.0],["2025-10-22",10.27,10.27,9.945,10.06,1508900.0],["2025-10-23",10.12,10.16,10.03,10.1,671800.0],["2025-10-24",10.31,10.4,10.17,10.23,998400.0],["2025-10-27",10.3,10.3,10.04,10.25,896600.0],["2025-10-28",10.25,10.25,10.0,10.02,1041700.0],["2025-10-29",10.02,10.14,9.885,9.9,2735400.0],["2025-10-30",9.8,10.0,9.77,9.8,1150400.0],["2025-10-31",9.75,9.905,9.68,9.86,1393200.0],["2025-11-03",9.77,9.94,9.62,9.81,1289900.0],["2025-11-04",9.67,9.825,9.5,9.55,1325400.0],["2025-11-05",9.0,9.325,8.675,9.05,5606100.0],["2025-11-06",9.01,9.44,9.01,9.43,1983700.0],["2025-11-07",9.35,9.35,9.055,9.34,1701600.0],["2025-11-10",9.37,9.77,9.35,9.77,2285200.0],["2025-11-11",9.82,9.86,9.62,9.71,928900.0],["2025-11-12",9.75,9.75,9.49,9.5,738000.0],["2025-11-13",9.48,9.48,9.17,9.25,1081100.0],["2025-11-14",9.15,9.435,9.125,9.39,964300.0],["2025-11-17",9.39,9.57,9.316,9.37,741300.0],["2025-11-18",9.4,9.405,9.19,9.25,744000.0],["2025-11-19",9.15,9.32,9.11,9.14,1153900.0],["2025-11-20",9.21,9.355,8.91,8.92,1220000.0],["2025-11-21",8.96,9.095,8.79,9.03,1550400.0],["2025-11-24",8.97,9.3,8.88,9.28,1101600.0],["2025-11-25",9.22,9.23,9.02,9.18,1242000.0],["2025-11-26",9.13,9.41,9.09,9.35,1839500.0],["2025-11-28",9.35,9.555,9.35,9.53,461500.0],["2025-12-01",9.29,9.32,9.15,9.15,1739700.0],["2025-12-02",9.21,9.21,9.03,9.03,1168800.0],["2025-12-03",9.04,9.07,8.9,9.01,1289600.0],["2025-12-04",8.98,9.12,8.91,9.01,925900.0],["2025-12-05",9.01,9.1,8.91,8.92,1068900.0],["2025-12-08",8.89,9.02,8.83,8.84,1134900.0],["2025-12-09",8.79,9.02,8.78,8.89,974700.0],["2025-12-10",8.85,9.03,8.8,9.0,724600.0],["2025-12-11",8.98,9.07,8.89,9.04,1321000.0],["2025-12-12",9.07,9.116,8.83,8.83,1142800.0],["2025-12-15",8.83,8.96,8.79,8.84,1037300.0],["2025-12-16",8.82,8.985,8.79,8.96,1082300.0],["2025-12-17",8.99,9.135,8.99,9.09,988800.0],["2025-12-18",9.14,9.515,9.14,9.39,1889000.0],["2025-12-19",9.37,9.44,9.235,9.25,1131300.0],["2025-12-22",9.2,9.73,9.15,9.68,2237100.0],["2025-12-23",9.65,9.69,9.505,9.53,1366600.0],["2025-12-24",9.53,9.585,9.5,9.53,351400.0],["2025-12-26",9.51,9.565,9.415,9.51,989300.0],["2025-12-29",9.36,9.64,9.36,9.59,1036900.0],["2025-12-30",9.6,9.75,9.52,9.75,1544800.0],["2025-12-31",9.75,10.095,9.695,10.0,2571400.0],["2026-01-02",10.045,10.33,10.025,10.17,1169200.0],["2026-01-05",10.24,10.54,10.13,10.52,1704500.0],["2026-01-06",10.82,11.4,10.691,11.16,3125300.0],["2026-01-07",11.15,11.15,10.62,10.68,2239900.0],["2026-01-08",10.65,10.795,10.5,10.55,1860400.0],["2026-01-09",10.72,10.76,10.5,10.54,1235600.0],["2026-01-12",10.57,10.66,10.42,10.44,1401600.0],["2026-01-13",10.57,10.595,10.375,10.42,1009100.0],["2026-01-14",10.42,10.47,10.12,10.13,1413300.0],["2026-01-15",10.17,10.28,10.045,10.08,1152000.0],["2026-01-16",10.01,10.165,9.95,10.03,1361100.0],["2026-01-20",9.82,9.9,9.532,9.77,2287100.0],["2026-01-21",9.94,10.01,9.76,9.82,1189400.0],["2026-01-22",9.86,9.865,9.67,9.73,1781500.0],["2026-01-23",9.74,9.79,9.645,9.65,1455900.0],["2026-01-26",9.5,9.815,9.5,9.7,1055800.0],["2026-01-27",9.695,10.015,9.61,9.83,994500.0],["2026-01-28",9.85,10.115,9.85,10.05,1962000.0],["2026-01-29",10.07,10.185,9.76,9.84,1262700.0],["2026-01-30",9.85,9.93,9.66,9.74,1145500.0],["2026-02-02",9.68,10.0,9.66,9.89,1134700.0],["2026-02-03",10.0,10.27,9.745,9.86,2315400.0],["2026-02-04",9.93,10.015,9.84,9.93,1932000.0],["2026-02-05",9.8,9.88,9.625,9.82,1203000.0],["2026-02-06",9.94,10.175,9.92,10.07,2473200.0],["2026-02-09",10.06,10.235,9.996,10.18,2351800.0],["2026-02-10",10.5,11.265,10.39,11.12,6077900.0],["2026-02-11",11.25,11.32,10.84,11.08,2608000.0],["2026-02-12",11.15,11.24,10.55,10.65,1880800.0],["2026-02-13",10.69,10.82,10.575,10.79,1331200.0],["2026-02-17",10.81,10.98,10.59,10.7,1637900.0],["2026-02-18",10.72,10.755,10.35,10.43,1408300.0],["2026-02-19",10.44,10.62,10.21,10.3,1163700.0],["2026-02-20",10.38,10.79,10.2,10.62,1431600.0],["2026-02-23",10.64,10.74,10.57,10.65,902200.0],["2026-02-24",10.7,10.84,10.614,10.77,915100.0],["2026-02-25",10.8,10.84,10.35,10.58,763900.0],["2026-02-26",10.6,10.65,10.35,10.63,852100.0],["2026-02-27",10.53,10.62,10.4,10.59,917500.0],["2026-03-02",10.5,10.54,10.23,10.44,688800.0],["2026-03-03",10.25,10.255,9.85,10.17,1051900.0],["2026-03-04",10.27,10.33,10.16,10.25,490700.0],["2026-03-05",10.17,10.19,10.0,10.11,642400.0],["2026-03-06",9.96,10.01,9.855,9.92,827900.0],["2026-03-09",9.77,9.95,9.61,9.95,814300.0],["2026-03-10",10.05,10.545,10.025,10.44,958400.0],["2026-03-11",10.42,10.66,10.23,10.64,1268500.0],["2026-03-12",10.54,10.97,10.5,10.62,1203700.0],["2026-03-13",10.74,10.76,10.1,10.32,1037100.0],["2026-03-16",10.5,10.85,10.46,10.61,700500.0],["2026-03-17",10.75,10.84,10.65,10.68,440300.0],["2026-03-18",10.6,10.6,10.37,10.43,395200.0],["2026-03-19",10.19,10.32,10.15,10.27,428600.0],["2026-03-20",10.25,10.28,9.9,9.92,628600.0],["2026-03-23",10.05,10.15,9.9,10.1,772400.0],["2026-03-24",10.03,10.308,10.01,10.28,431000.0],["2026-03-25",10.4,10.42,10.2,10.31,454500.0],["2026-03-26",10.16,10.34,10.005,10.08,525200.0],["2026-03-27",10.0,10.355,9.995,10.24,1040200.0],["2026-03-30",10.2,10.29,9.96,10.12,1603300.0],["2026-03-31",10.24,10.7,10.16,10.62,1450700.0],["2026-04-01",10.65,10.77,10.595,10.69,603200.0],["2026-04-02",10.54,10.74,10.52,10.62,473500.0],["2026-04-06",10.63,10.73,10.525,10.53,406100.0],["2026-04-07",10.45,10.53,10.34,10.37,372700.0],["2026-04-08",10.53,10.575,10.26,10.34,543700.0],["2026-04-09",10.32,10.45,10.2,10.21,733000.0],["2026-04-10",10.19,10.286,10.12,10.24,444300.0],["2026-04-13",10.15,10.18,10.05,10.11,1093400.0],["2026-04-14",10.19,10.42,10.135,10.28,595400.0],["2026-04-15",10.3,10.37,10.22,10.32,386800.0],["2026-04-16",10.3,10.33,10.12,10.14,894500.0],["2026-04-17",10.12,10.25,9.985,10.19,960800.0],["2026-04-20",10.16,10.225,10.0,10.0,671900.0],["2026-04-21",10.04,10.1,9.845,9.9,906100.0],["2026-04-22",10.02,10.085,9.875,9.95,928200.0],["2026-04-23",10.0,10.09,9.92,9.93,811600.0],["2026-04-24",9.92,10.13,9.85,10.05,723600.0],["2026-04-27",10.15,10.34,10.15,10.29,795500.0],["2026-04-28",10.29,10.43,10.21,10.34,628500.0],["2026-04-29",10.34,10.367,10.06,10.22,1016800.0],["2026-04-30",10.25,10.41,10.21,10.35,1023300.0],["2026-05-01",10.4,10.75,10.257,10.71,1164500.0],["2026-05-04",10.74,10.83,10.35,10.4,629500.0],["2026-05-05",10.45,10.88,10.42,10.81,1491100.0],["2026-05-06",10.77,11.555,10.77,11.21,3164400.0],["2026-05-07",10.57,11.44,10.51,11.41,2071800.0],["2026-05-08",11.58,12.395,11.58,11.73,3282900.0],["2026-05-11",11.87,12.61,11.86,12.08,2293500.0],["2026-05-12",12.01,12.08,11.435,11.67,1210900.0],["2026-05-13",11.64,11.8,11.47,11.67,947700.0],["2026-05-14",11.66,11.8,11.44,11.47,589300.0],["2026-05-15",11.24,11.38,11.0,11.08,1525300.0],["2026-05-18",11.24,11.79,11.128,11.7,2162900.0],["2026-05-19",11.61,11.655,10.97,11.05,1114500.0],["2026-05-20",11.05,11.47,11.01,11.28,1119300.0],["2026-05-21",11.24,11.745,11.13,11.71,682100.0],["2026-05-22",11.67,11.93,11.62,11.73,627900.0],["2026-05-26",11.84,11.945,11.795,11.82,430100.0],["2026-05-27",11.79,11.88,11.7,11.71,356600.0],["2026-05-28",11.76,11.89,11.66,11.85,318800.0],["2026-05-29",11.9,12.5,11.685,12.48,1399000.0],["2026-06-01",12.48,12.61,12.17,12.45,1148100.0],["2026-06-02",12.45,13.25,12.4,12.77,1573800.0],["2026-06-03",12.66,12.68,12.285,12.29,875300.0],["2026-06-04",12.2,12.26,11.94,12.15,954700.0],["2026-06-05",12.01,12.05,11.5,11.62,1254900.0],["2026-06-08",11.84,11.87,11.595,11.7,891300.0],["2026-06-09",11.81,11.83,11.35,11.64,776200.0],["2026-06-10",11.49,11.58,11.33,11.47,996900.0],["2026-06-11",11.45,11.59,11.26,11.56,971400.0],["2026-06-12",11.54,11.795,11.515,11.66,486500.0],["2026-06-15",11.82,11.905,11.51,11.66,786400.0],["2026-06-16",11.65,11.88,11.62,11.7,643900.0],["2026-06-17",11.67,11.86,11.6,11.63,602400.0],["2026-06-18",11.7,11.86,11.5,11.82,537800.0],["2026-06-22",11.82,11.93,11.58,11.69,990700.0],["2026-06-23",11.5,11.565,11.38,11.54,886800.0],["2026-06-24",11.59,11.715,11.5,11.68,979600.0],["2026-06-25",11.88,12.1,11.545,11.57,818600.0],["2026-06-26",11.69,12.1,11.5,12.03,680400.0],["2026-06-29",12.03,12.12,11.85,11.85,700100.0],["2026-06-30",11.9,11.95,11.68,11.81,843900.0],["2026-07-01",11.8,12.22,11.79,12.03,1453800.0],["2026-07-02",12.25,12.57,12.14,12.35,1221800.0],["2026-07-06",12.36,12.77,12.21,12.44,1470088.443825],["2026-07-07",12.41,12.71,12.375,12.53,1430549.450027],["2026-07-08",12.42,12.565,12.285,12.48,1162780.01664],["2026-07-09",12.6,12.68,12.21,12.4,922367.924544],["2026-07-10",12.36,12.46,12.14,12.15,860742.807414],["2026-07-13",12.09,12.315,11.85,12.13,891443.084353],["2026-07-14",12.34,12.495,12.3,12.34,752723.81026],["2026-07-15",12.49,12.74,12.435,12.53,922718.921135],["2026-07-16",12.49,12.49,12.02,12.18,821362.266238],["2026-07-17",12.21,12.21,11.945,12.02,780125.828138],["2026-07-20",12.06,12.23,12.03,12.11,650695.206135],["2026-07-21",12.11,12.33,11.89,12.25,881634.745324],["2026-07-22",12.41,12.91,12.34,12.88,1225190.76322],["2026-07-23",12.76,12.77,12.49,12.51,695964.267265],["2026-07-24",12.63,12.71,12.5,12.54,844297.232159],["2026-07-27",12.54,12.715,12.365,12.61,995933.276498],["2026-07-28",11.95,12.38,11.38,11.82,3411334.59684],["2026-07-29",12.02,12.16,10.98,11.08,2706647.75042],["2026-07-30",11.3,11.905,11.215,11.86,1213852.699295],["2026-07-31",11.9,12.069,11.762,11.9,1119425.472248]]}