{"t":"ASIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-15",10.7952,16.0218,10.7952,14.9693,4000.0],["2016-09-16",15.5271,17.2723,15.5271,17.2723,3400.0],["2016-09-19",17.2723,18.2169,17.2723,18.1269,2500.0],["2016-09-20",18.2169,18.4418,17.4522,17.5512,6200.0],["2016-09-21",17.4522,17.4522,17.4522,17.4522,100.0],["2016-09-22",17.4972,17.5422,17.4432,17.5422,7200.0],["2016-09-23",17.5422,17.5422,17.5422,17.5422,0.0],["2016-09-26",17.5422,17.5422,16.4536,16.8225,26900.0],["2016-09-27",16.8405,17.2003,16.2377,16.4177,16500.0],["2016-09-28",16.2377,16.2827,15.3381,15.4371,46400.0],["2016-09-29",15.4101,15.4101,13.9438,14.0427,43100.0],["2016-09-30",14.3576,15.1942,13.9438,14.9243,66000.0],["2016-10-03",14.8434,14.9243,12.9992,14.7624,6622200.0],["2016-10-04",14.7984,14.7984,13.404,13.494,2288100.0],["2016-10-05",13.404,13.44,12.5944,12.7383,3722300.0],["2016-10-06",12.4684,12.9947,12.3695,12.6034,2430000.0],["2016-10-07",12.5944,13.9708,12.3245,13.5839,4259900.0],["2016-10-10",13.6739,14.6814,13.6559,14.0517,1873100.0],["2016-10-11",13.5569,14.4197,13.494,14.0697,1859000.0],["2016-10-12",13.512,14.1057,12.7923,13.476,2114700.0],["2016-10-13",13.6289,13.7818,13.422,13.6109,1147800.0],["2016-10-14",13.53,14.4835,13.413,14.0517,1118800.0],["2016-10-17",13.8808,14.6985,13.7728,14.4116,881100.0],["2016-10-18",14.6635,14.6724,14.3936,14.4835,669200.0],["2016-10-19",14.4565,14.8884,14.3576,14.5825,607100.0],["2016-10-20",14.4385,14.8524,14.1777,14.7264,575000.0],["2016-10-21",14.5555,15.2212,14.3936,14.6904,710600.0],["2016-10-24",14.8254,15.2572,14.4386,15.0413,529100.0],["2016-10-25",14.8883,15.2662,14.7399,14.8973,649200.0],["2016-10-26",14.7624,15.1762,14.5195,14.7984,694400.0],["2016-10-27",14.6904,14.7894,13.9888,14.3306,403500.0],["2016-10-28",14.2406,14.6275,14.0337,14.0877,392400.0],["2016-10-31",14.0787,14.4206,13.422,14.3576,665900.0],["2016-11-01",14.3936,14.506,13.341,13.44,496400.0],["2016-11-02",13.323,13.53,13.1791,13.359,674500.0],["2016-11-03",13.485,13.8448,13.1791,13.404,339600.0],["2016-11-04",13.422,13.7728,13.3141,13.422,333200.0],["2016-11-07",13.476,13.6379,13.2691,13.467,488500.0],["2016-11-08",13.35,13.539,13.2421,13.53,789000.0],["2016-11-09",13.5569,14.2811,13.404,13.7908,1385500.0],["2016-11-10",13.6919,14.5195,13.6829,14.4475,954900.0],["2016-11-11",14.3936,15.0683,14.0157,14.9693,408600.0],["2016-11-14",14.9423,14.9693,14.3576,14.3666,268100.0],["2016-11-15",14.2406,14.7984,13.6559,14.7444,533700.0],["2016-11-16",14.7624,14.7624,14.0877,14.5735,304300.0],["2016-11-17",14.4835,15.0143,14.4835,14.8704,291100.0],["2016-11-18",15.0233,16.3457,14.8434,16.2108,567900.0],["2016-11-21",16.3727,17.5871,16.2108,17.5422,652600.0],["2016-11-22",17.7041,18.2439,17.4072,17.5781,776600.0],["2016-11-23",17.5332,17.875,16.9934,17.7851,230200.0],["2016-11-25",17.929,18.3158,17.7131,18.0999,112700.0],["2016-11-28",18.2079,18.2079,17.5512,17.839,298700.0],["2016-11-29",17.902,17.965,17.1913,17.3443,297600.0],["2016-11-30",17.3173,17.929,16.7595,16.8225,708500.0],["2016-12-01",16.9844,17.5961,16.9133,17.0924,334100.0],["2016-12-02",17.1373,17.3712,16.9664,17.1913,143900.0],["2016-12-05",17.3622,17.866,17.0924,17.6861,247700.0],["2016-12-06",17.812,18.5947,17.4522,18.4148,270400.0],["2016-12-07",18.4238,18.9536,17.992,18.6397,423100.0],["2016-12-08",18.6577,18.8916,18.1854,18.3158,340000.0],["2016-12-09",18.2978,18.3518,17.6591,17.983,548300.0],["2016-12-12",17.947,18.4777,17.6501,17.7041,220700.0],["2016-12-13",17.7581,18.3158,17.7581,18.2259,325700.0],["2016-12-14",18.0639,18.3518,17.7851,18.3338,242000.0],["2016-12-15",18.3068,19.0355,18.01,19.0175,312200.0],["2016-12-16",18.9815,20.2769,18.4777,19.9981,993300.0],["2016-12-19",20.6548,20.6548,18.9635,19.4493,313100.0],["2016-12-20",19.4133,19.4493,18.8925,19.2604,193600.0],["2016-12-21",19.1974,20.9067,19.0265,20.6638,328600.0],["2016-12-22",20.5828,20.6818,20.241,20.3579,117700.0],["2016-12-23",20.2769,20.9966,20.187,20.4029,136100.0],["2016-12-27",20.3039,20.9157,20.3039,20.6368,181500.0],["2016-12-28",20.6728,21.0056,19.9432,20.232,197700.0],["2016-12-29",20.133,20.2949,19.9531,20.178,279900.0],["2016-12-30",20.205,20.205,19.5663,19.9171,206700.0],["2017-01-03",19.7912,19.7912,19.3324,19.7912,407200.0],["2017-01-04",19.9351,20.6908,19.8811,20.6908,297500.0],["2017-01-05",20.7447,20.7447,20.16,20.25,147200.0],["2017-01-06",20.3309,20.4038,19.7912,20.079,201900.0],["2017-01-09",20.124,20.124,19.3234,19.3234,213700.0],["2017-01-10",19.3594,19.7282,19.1165,19.5753,220200.0],["2017-01-11",19.6022,19.7507,19.3684,19.4043,162100.0],["2017-01-12",19.7552,19.7642,18.7854,19.2514,326600.0],["2017-01-13",19.3324,20.241,19.3324,20.178,294600.0],["2017-01-17",20.241,20.7897,19.9891,20.7627,356000.0],["2017-01-18",20.9157,21.8243,20.8797,21.8153,439800.0],["2017-01-19",21.8782,22.1301,21.4824,22.0222,280600.0],["2017-01-20",22.1931,22.7149,22.1931,22.7059,263000.0],["2017-01-23",22.8588,23.2366,22.7149,23.2186,223600.0],["2017-01-24",23.3985,24.649,23.1736,24.3251,385900.0],["2017-01-25",24.64,24.9908,23.5245,23.5245,412000.0],["2017-01-26",23.5875,23.6144,22.7868,23.1467,323700.0],["2017-01-27",23.2456,23.3356,22.8048,22.9847,151700.0],["2017-01-30",22.7868,23.4075,22.7149,23.3806,294200.0],["2017-01-31",23.3806,23.9743,22.8678,23.1107,157000.0],["2017-02-01",23.2366,23.5155,23.0954,23.3806,242300.0],["2017-02-02",23.4975,24.0822,23.3806,23.8394,259300.0],["2017-02-03",23.9383,23.9383,23.7134,23.7944,111100.0],["2017-02-06",23.7854,23.7854,23.1826,23.4615,218100.0],["2017-02-07",23.3985,23.6594,22.364,22.463,651500.0],["2017-02-08",22.445,22.445,21.6533,22.1301,593000.0],["2017-02-09",22.1301,23.7314,22.1301,23.1107,251400.0],["2017-02-10",23.2816,24.1632,22.5709,23.4615,342600.0],["2017-02-13",23.8573,24.0337,23.4615,23.7134,147100.0],["2017-02-14",23.8394,24.0715,23.4705,23.8843,121500.0],["2017-02-15",23.8214,25.6835,23.7134,25.0448,309300.0],["2017-02-16",25.1887,25.6385,24.7839,25.5936,151400.0],["2017-02-17",25.7105,26.3942,25.2346,26.2953,241200.0],["2017-02-21",26.3132,27.1769,26.3132,26.6461,287500.0],["2017-02-22",26.5921,26.7181,25.2157,25.2607,392500.0],["2017-02-23",25.4316,25.4856,23.9653,24.0373,260200.0],["2017-02-24",23.8393,24.9099,23.5785,24.721,272200.0],["2017-02-27",24.739,25.7411,24.7345,25.0718,250400.0],["2017-02-28",25.0808,25.2427,24.4961,24.541,184300.0],["2017-03-01",24.9279,26.0794,24.658,25.5576,243500.0],["2017-03-02",25.4676,25.4811,24.2262,24.2622,418500.0],["2017-03-03",24.1092,27.0779,24.0193,26.0614,442100.0],["2017-03-06",26.3132,26.3132,24.4871,24.577,381000.0],["2017-03-07",24.4151,24.8829,23.8394,24.2082,274500.0],["2017-03-08",24.1992,24.3161,23.6414,23.7314,166200.0],["2017-03-09",23.6145,24.0912,22.9712,23.2276,205700.0],["2017-03-10",23.3266,23.627,23.1736,23.4795,153200.0],["2017-03-13",23.4885,24.4061,23.4885,24.2082,127900.0],["2017-03-14",24.0553,24.0553,23.5245,23.6684,114800.0],["2017-03-15",23.7224,24.0822,23.3896,23.8394,323400.0],["2017-03-16",24.0193,24.1092,23.6324,23.6954,99300.0],["2017-03-17",23.8573,24.0103,23.4435,23.8034,496200.0],["2017-03-20",23.8483,24.7659,23.636,24.667,167000.0],["2017-03-21",24.739,24.739,23.5425,23.8573,202800.0],["2017-03-22",23.6504,23.7044,22.8804,23.3716,217000.0],["2017-03-23",23.3446,24.3071,23.1916,24.0463,190800.0],["2017-03-24",24.1272,24.3791,23.7494,23.8663,131200.0],["2017-03-27",23.4705,23.6594,23.1754,23.4345,181600.0],["2017-03-28",23.4795,23.9743,23.3716,23.9023,142100.0],["2017-03-29",23.9023,23.9923,23.5515,23.8753,129800.0],["2017-03-30",23.8034,24.7749,23.7404,24.667,177400.0],["2017-03-31",24.7659,24.9818,24.3881,24.577,158500.0],["2017-04-03",24.3161,24.3791,23.0567,23.4885,286600.0],["2017-04-04",23.2816,23.3896,22.8003,23.3356,214000.0],["2017-04-05",23.4885,23.7944,22.7418,23.0207,136500.0],["2017-04-06",23.0657,23.5335,22.6699,23.4435,198200.0],["2017-04-07",23.4525,24.7839,23.341,24.1812,226400.0],["2017-04-10",24.0822,24.5743,23.9923,24.2622,124200.0],["2017-04-11",24.1992,24.64,23.9023,24.586,126600.0],["2017-04-12",24.3251,24.3341,23.2726,23.3446,246800.0],["2017-04-13",23.2096,23.6145,22.6699,22.7059,141900.0],["2017-04-17",22.7149,23.0477,22.6699,22.7508,93600.0],["2017-04-18",22.6609,22.8678,22.2381,22.6519,187600.0],["2017-04-19",22.6969,23.0207,22.355,22.409,140300.0],["2017-04-20",22.355,22.9667,22.355,22.6069,132800.0],["2017-04-21",22.6069,22.8768,22.5169,22.6339,122200.0],["2017-04-24",22.8408,23.1952,22.499,22.8138,156100.0],["2017-04-25",23.0567,23.7584,22.8948,23.5245,248900.0],["2017-04-26",23.4075,24.0912,23.3806,24.0193,216300.0],["2017-04-27",23.9023,23.9023,23.3896,23.4345,135300.0],["2017-04-28",23.2906,24.55,23.2906,24.523,334500.0],["2017-05-01",24.595,25.0178,24.3341,24.685,296600.0],["2017-05-02",24.64,24.8091,24.2712,24.622,197000.0],["2017-05-03",24.4421,24.721,24.0777,24.4601,195500.0],["2017-05-04",24.4601,24.4691,23.9473,24.1092,175400.0],["2017-05-05",24.1992,24.7749,24.0642,24.712,212200.0],["2017-05-08",24.541,24.712,23.7944,23.9113,198700.0],["2017-05-09",23.9113,24.4196,23.8753,24.1992,164300.0],["2017-05-10",24.1272,24.7938,24.1182,24.2352,207100.0],["2017-05-11",24.8379,26.6821,24.8379,26.0614,948900.0],["2017-05-12",26.0434,28.6702,25.9264,28.0135,688100.0],["2017-05-15",28.2744,29.5518,28.1124,28.2744,480600.0],["2017-05-16",28.0675,28.2294,27.3838,27.5457,550300.0],["2017-05-17",27.5457,28.0765,27.4018,27.6447,384900.0],["2017-05-18",27.7796,28.0045,26.5022,26.6821,403300.0],["2017-05-19",26.853,27.5817,26.5921,27.2308,506900.0],["2017-05-22",27.3478,27.5907,26.6911,26.7541,642400.0],["2017-05-23",26.862,27.5097,26.4662,27.2578,226500.0],["2017-05-24",27.2938,27.7886,27.0428,27.1769,237900.0],["2017-05-25",27.1859,27.3298,27.0149,27.0959,178700.0],["2017-05-26",26.862,27.0689,26.1963,26.4662,185300.0],["2017-05-30",26.5112,26.6011,25.6565,26.0434,306800.0],["2017-05-31",25.9534,26.0434,25.1258,25.8814,304900.0],["2017-06-01",25.9624,26.763,25.8634,25.8994,177900.0],["2017-06-02",25.8455,26.2107,25.6206,25.6925,188200.0],["2017-06-05",25.7735,26.2233,25.7285,26.1513,361300.0],["2017-06-06",26.0344,26.5561,25.7708,26.4662,179200.0],["2017-06-07",26.4212,26.5067,25.8185,25.8634,103200.0],["2017-06-08",25.8634,26.2143,25.7285,26.1333,166400.0],["2017-06-09",26.0793,27.7706,26.056,26.97,331600.0],["2017-06-12",27.1769,27.1769,26.3762,26.3762,391200.0],["2017-06-13",26.3672,27.4377,26.3672,27.1769,290400.0],["2017-06-14",27.1679,27.2533,25.9354,26.7271,324000.0],["2017-06-15",26.4032,27.0239,26.1873,26.3942,212500.0],["2017-06-16",26.2323,26.5741,25.9714,26.4842,256800.0],["2017-06-19",26.5202,27.2848,26.5202,27.0869,171800.0],["2017-06-20",27.0509,27.4333,26.6641,27.0509,213300.0],["2017-06-21",27.0959,27.5952,26.5471,26.7181,194700.0],["2017-06-22",26.5831,27.1859,26.3043,27.0059,217200.0],["2017-06-23",27.4647,30.1815,27.4081,29.5518,2904700.0],["2017-06-26",29.9746,30.2895,29.2909,29.4708,389000.0],["2017-06-27",29.5518,30.0196,27.8696,28.0765,597500.0],["2017-06-28",28.2834,29.6418,28.2474,29.111,362300.0],["2017-06-29",29.2999,29.8667,28.6432,28.7152,269600.0],["2017-06-30",28.7152,29.021,27.7976,28.1034,342100.0],["2017-07-03",27.9775,28.5173,27.8156,28.2924,133500.0],["2017-07-05",28.3193,28.9671,27.7526,28.8591,310100.0],["2017-07-06",28.8681,29.5788,28.7422,29.102,293500.0],["2017-07-07",29.2909,29.9116,29.048,29.8487,235500.0],["2017-07-10",29.7677,30.0016,29.1308,29.7227,339000.0],["2017-07-11",29.5518,29.9071,28.8681,29.8936,233700.0],["2017-07-12",29.9206,30.1995,29.4978,29.8037,210600.0],["2017-07-13",29.6597,30.0916,29.2279,30.0916,149100.0],["2017-07-14",30.0646,30.3983,29.9296,30.0826,179500.0],["2017-07-17",30.1185,30.9372,29.7992,30.8472,245300.0],["2017-07-18",30.7842,30.8922,30.0916,30.6223,265800.0],["2017-07-19",30.8292,31.369,30.6493,31.252,271200.0],["2017-07-20",31.1351,31.1351,30.4172,30.5683,246900.0],["2017-07-21",30.8292,30.8922,30.1995,30.5144,202500.0],["2017-07-24",30.4784,30.9102,30.1905,30.6853,191600.0],["2017-07-25",31.1351,31.36,30.8562,31.0361,161700.0],["2017-07-26",31.1171,31.2071,30.2985,30.7033,149400.0],["2017-07-27",30.8292,31.0092,30.2715,30.5863,124600.0],["2017-07-28",30.5683,30.8472,30.3524,30.8292,90200.0],["2017-07-31",30.7932,30.7932,29.9656,30.1185,155800.0],["2017-08-01",30.1815,30.4964,29.7227,30.4424,142400.0],["2017-08-02",30.5773,30.8832,30.1365,30.7123,172200.0],["2017-08-03",30.6763,30.822,29.9926,30.3974,156700.0],["2017-08-04",30.4244,30.4964,29.8577,29.9836,240900.0],["2017-08-07",29.8667,30.5683,29.7857,30.1365,385200.0],["2017-08-08",29.9566,30.4424,29.8127,30.0376,169800.0],["2017-08-09",29.9926,30.2085,29.7767,30.0106,184200.0],["2017-08-10",30.8472,30.9462,27.4377,27.6896,577200.0],["2017-08-11",27.4647,28.8501,26.5831,28.6162,223500.0],["2017-08-14",28.8771,29.1011,28.4543,28.9851,161800.0],["2017-08-15",29.048,29.12,28.2204,28.8231,169600.0],["2017-08-16",28.8411,29.29,28.3733,28.6702,141500.0],["2017-08-17",28.4453,28.8879,27.8246,27.8606,141000.0],["2017-08-18",27.5187,28.1664,27.2803,27.9865,205400.0],["2017-08-21",27.8965,28.0585,27.5547,27.6896,108000.0],["2017-08-22",27.8875,28.4003,27.6446,28.1574,161000.0],["2017-08-23",27.9595,28.2024,27.4557,27.6806,202700.0],["2017-08-24",27.8246,27.9955,27.3118,27.5907,125400.0],["2017-08-25",27.7706,27.9595,27.3928,27.8156,91500.0],["2017-08-28",27.8696,28.0135,27.5727,27.8965,108400.0],["2017-08-29",27.5367,28.2834,27.4917,28.0405,155500.0],["2017-08-30",27.9055,28.4813,27.8426,28.2654,85600.0],["2017-08-31",28.3643,28.9671,28.2564,28.7242,176600.0],["2017-09-01",28.7871,29.5068,28.5892,29.5068,123600.0],["2017-09-05",29.5428,30.1006,28.8591,29.129,191500.0],["2017-09-06",29.6058,29.9116,29.3179,29.6508,182000.0],["2017-09-07",29.7047,30.9642,29.6597,30.9372,248300.0],["2017-09-08",30.7663,31.1621,30.4964,30.9732,129400.0],["2017-09-11",31.2161,31.297,30.5414,30.7393,150300.0],["2017-09-12",30.8292,31.1693,30.6763,30.9552,79200.0],["2017-09-13",30.9912,31.2889,30.8922,31.1621,126300.0],["2017-09-14",31.0361,32.6104,31.0361,32.5565,238700.0],["2017-09-15",32.6014,33.0602,32.4125,32.8803,370100.0],["2017-09-18",33.1592,33.9562,32.9253,33.7349,185500.0],["2017-09-19",33.9778,34.1308,33.4111,33.8879,221700.0],["2017-09-20",34.0768,34.2297,33.6,33.9418,213800.0],["2017-09-21",33.9328,34.9764,33.8069,34.3197,182100.0],["2017-09-22",34.3107,35.0663,34.2567,35.0124,164300.0],["2017-09-25",35.1203,35.768,34.7965,35.0303,219400.0],["2017-09-26",35.1833,36.2898,35.1833,35.795,263000.0],["2017-09-27",35.939,36.1639,35.1113,35.5881,467000.0],["2017-09-28",35.5881,35.9839,35.5566,35.6691,221800.0],["2017-09-29",35.804,36.1099,35.4801,35.759,346000.0],["2017-10-02",36.1189,37.2973,35.912,36.7666,456100.0],["2017-10-03",36.8206,37.0904,36.2988,37.0904,353000.0],["2017-10-04",37.4683,37.9675,37.1714,37.5132,464500.0],["2017-10-05",37.7291,37.8821,37.2704,37.6032,230300.0],["2017-10-06",38.5028,38.9616,37.6122,38.8267,331500.0],["2017-10-09",38.9076,40.9677,38.9076,40.356,441400.0],["2017-10-10",40.7068,40.7068,38.7007,39.6633,348700.0],["2017-10-11",39.8792,40.1671,39.5913,39.8342,236600.0],["2017-10-12",39.7442,40.1761,39.5193,39.7622,310700.0],["2017-10-13",39.9691,40.0861,38.9706,39.2045,610400.0],["2017-10-16",39.5823,40.266,39.3574,40.23,250400.0],["2017-10-17",40.0321,40.0951,39.4564,39.8882,245800.0],["2017-10-18",39.8792,40.1221,39.4654,40.0771,267400.0],["2017-10-19",39.5913,39.7263,38.4848,39.6633,204200.0],["2017-10-20",40.0771,40.401,39.3034,39.6273,295600.0],["2017-10-23",39.2765,39.7622,39.1604,39.5194,319500.0],["2017-10-24",39.5194,40.1401,39.5104,39.7712,216000.0],["2017-10-25",39.8972,40.7158,39.5284,40.6349,220800.0],["2017-10-26",40.7338,40.9587,39.9781,40.365,201400.0],["2017-10-27",40.275,40.6708,39.9961,40.356,122800.0],["2017-10-30",40.1401,40.347,39.6273,39.8522,406900.0],["2017-10-31",39.8162,41.8403,39.6858,41.6244,793100.0],["2017-11-01",41.7324,41.8313,39.2944,39.7442,392700.0],["2017-11-02",39.9602,40.4729,39.3376,40.1671,292200.0],["2017-11-03",39.8972,40.069,38.9256,39.7982,263400.0],["2017-11-06",39.7892,41.2736,39.7892,40.9497,259200.0],["2017-11-07",40.9317,41.2844,35.5521,38.4848,769400.0],["2017-11-08",38.5028,38.5028,37.3243,38.1969,336800.0],["2017-11-09",37.6842,37.7831,36.8026,37.2254,253300.0],["2017-11-10",37.0455,38.4758,37.0455,37.99,293500.0],["2017-11-13",38.062,39.3754,37.954,38.8177,411700.0],["2017-11-14",38.7547,39.4744,38.017,38.4758,236100.0],["2017-11-15",38.143,38.2959,37.2703,37.4143,430800.0],["2017-11-16",37.4233,38.6827,37.4143,38.3949,230800.0],["2017-11-17",38.152,38.7997,37.8821,38.4938,150700.0],["2017-11-20",38.5748,38.8357,37.8911,38.098,206500.0],["2017-11-21",37.7651,39.3664,37.7651,39.0516,241400.0],["2017-11-22",38.9616,39.1325,38.4668,38.5118,114800.0],["2017-11-24",38.7007,38.841,38.3229,38.6737,50600.0],["2017-11-27",38.4668,38.5208,37.9271,38.107,151200.0],["2017-11-28",38.053,39.4024,37.9999,39.3214,186200.0],["2017-11-29",39.3844,39.6453,38.2509,38.5208,164200.0],["2017-11-30",38.5568,38.8806,38.1205,38.7277,248900.0],["2017-12-01",38.9256,39.2855,36.3797,36.9195,479400.0],["2017-12-04",37.5672,38.5298,35.849,35.9479,369200.0],["2017-12-05",35.912,37.0365,35.4712,36.2448,206900.0],["2017-12-06",36.0199,36.1458,35.3821,35.9389,334400.0],["2017-12-07",35.9389,36.6991,35.9389,36.2898,284600.0],["2017-12-08",36.4427,36.7486,36.0649,36.1728,123900.0],["2017-12-11",36.1279,36.6226,35.732,35.9569,164200.0],["2017-12-12",35.9479,36.9735,35.9479,36.5597,334000.0],["2017-12-13",36.3617,37.4503,36.1998,36.9285,221900.0],["2017-12-14",36.7756,36.9465,35.3362,35.6601,216700.0],["2017-12-15",35.921,37.1264,35.894,36.9555,613200.0],["2017-12-18",37.3603,39.4834,37.1354,38.7817,359300.0],["2017-12-19",38.5658,38.8267,37.6032,37.9271,243300.0],["2017-12-20",38.062,38.5703,37.8551,38.2959,281800.0],["2017-12-21",38.3859,38.6018,37.5708,38.3949,146200.0],["2017-12-22",38.5208,38.7232,38.116,38.5118,111000.0],["2017-12-26",38.5568,38.5568,38.2329,38.4398,112600.0],["2017-12-27",38.4578,39.1955,38.2509,38.7637,267700.0],["2017-12-28",38.7547,38.8761,38.2419,38.3589,110000.0],["2017-12-29",38.5118,38.5118,37.7831,37.8461,248600.0],["2018-01-02",38.2419,38.5523,37.7111,38.3229,190900.0],["2018-01-03",38.2509,39.1775,38.0917,38.9076,215400.0],["2018-01-04",39.1955,39.5103,38.7997,38.9256,124300.0],["2018-01-05",38.9526,39.2495,38.3948,38.7547,159800.0],["2018-01-08",38.6108,38.6108,37.8281,38.062,346800.0],["2018-01-09",38.1699,38.3589,37.1714,37.1714,172200.0],["2018-01-10",37.0365,37.3243,36.5237,37.1084,283300.0],["2018-01-11",37.2524,38.8267,36.9024,38.8177,252500.0],["2018-01-12",38.8536,39.5463,38.6377,39.4114,180700.0],["2018-01-16",39.5283,39.9781,38.6108,39.0965,247500.0],["2018-01-17",38.4938,38.9886,35.6601,35.9659,799600.0],["2018-01-18",35.5341,35.939,34.2117,34.8684,477400.0],["2018-01-19",34.7245,35.4172,34.6255,34.9584,294100.0],["2018-01-22",34.9044,34.9044,34.0228,34.5266,228400.0],["2018-01-23",34.3556,35.3542,34.1937,35.1383,247100.0],["2018-01-24",35.1653,35.4397,34.4276,35.1923,312500.0],["2018-01-25",35.5341,35.957,35.0843,35.6421,397400.0],["2018-01-26",35.858,36.7216,35.5611,36.4607,574000.0],["2018-01-29",36.4337,37.0454,36.1009,36.7846,219900.0],["2018-01-30",36.2448,36.5597,35.9848,36.3618,248600.0],["2018-01-31",36.6046,36.628,34.9224,35.4981,343900.0],["2018-02-01",35.2822,36.3078,35.2373,36.2358,322900.0],["2018-02-02",36.1099,36.1998,34.3152,34.4546,651800.0],["2018-02-05",34.0408,34.9674,33.2941,33.3211,252000.0],["2018-02-06",32.4845,34.2117,31.9627,33.573,466700.0],["2018-02-07",33.546,34.0228,32.9793,33.4471,347500.0],["2018-02-08",33.4201,33.663,31.6479,31.6479,193100.0],["2018-02-09",32.0077,32.3585,30.3255,31.423,387200.0],["2018-02-12",31.5759,33.0242,31.423,32.8443,230500.0],["2018-02-13",32.6104,33.2671,32.4755,32.9793,150200.0],["2018-02-14",32.6914,33.9625,32.6914,33.7799,180400.0],["2018-02-15",34.1577,34.5806,33.116,34.5446,453700.0],["2018-02-16",34.4546,34.9854,34.4006,34.4996,343300.0],["2018-02-20",34.2387,35.4802,34.2387,34.9854,225600.0],["2018-02-21",35.1113,35.5161,34.6705,34.6795,120800.0],["2018-02-22",34.8864,35.6871,34.7515,34.9044,196800.0],["2018-02-23",36.4337,38.9436,35.5341,38.5208,326200.0],["2018-02-26",38.6827,38.7277,35.2553,36.4787,341500.0],["2018-02-27",36.6766,38.6018,36.6766,37.7651,378400.0],["2018-02-28",37.7831,38.5118,37.1804,37.1984,235200.0],["2018-03-01",37.3243,38.008,36.7576,37.8281,231700.0],["2018-03-02",37.4953,38.4218,37.0904,38.107,191700.0],["2018-03-05",37.7561,38.2149,37.1984,37.8011,252200.0],["2018-03-06",37.972,39.4474,37.4503,38.7637,414600.0],["2018-03-07",38.5208,39.4294,37.8011,39.2135,383900.0],["2018-03-08",39.2855,39.2855,37.981,38.188,97900.0],["2018-03-09",38.5118,39.4564,37.8821,39.4114,287200.0],["2018-03-12",39.5913,39.9682,39.0156,39.4924,334600.0],["2018-03-13",39.5733,39.6723,37.9091,37.954,453600.0],["2018-03-14",37.6752,37.954,31.7378,32.4485,985700.0],["2018-03-15",32.5115,33.2582,31.9447,32.8263,450800.0],["2018-03-16",32.8083,33.2941,32.5295,33.2581,497300.0],["2018-03-19",33.2581,33.681,32.2596,32.5744,268600.0],["2018-03-20",32.6374,33.1502,32.2056,32.9073,450500.0],["2018-03-21",32.8533,33.6,32.4224,33.0332,139500.0],["2018-03-22",32.6644,33.0422,31.6029,31.7198,248100.0],["2018-03-23",31.8188,32.1876,30.6403,30.6493,279000.0],["2018-03-26",31.243,31.4185,30.8562,31.27,265100.0],["2018-03-27",31.4859,31.5579,30.303,30.5324,167900.0],["2018-03-28",30.4784,30.6313,29.8217,30.2265,335900.0],["2018-03-29",30.2985,31.441,30.2985,31.288,338600.0],["2018-04-02",31.2071,31.297,29.9206,30.3255,191300.0],["2018-04-03",30.4784,31.396,30.2805,31.243,289600.0],["2018-04-04",30.5953,31.45,30.3614,31.252,235400.0],["2018-04-05",31.5489,33.0692,31.297,32.7904,271400.0],["2018-04-06",32.4485,32.9253,31.5759,32.0797,261400.0],["2018-04-09",32.3855,32.6734,31.6838,31.7018,349700.0],["2018-04-10",32.1696,32.7184,31.8818,32.4935,315600.0],["2018-04-11",32.4575,32.4575,31.5219,32.0257,364000.0],["2018-04-12",31.8998,32.2956,31.0901,31.9717,633800.0],["2018-04-13",32.0977,32.1202,31.387,31.5579,139500.0],["2018-04-16",31.9537,33.1052,31.5759,32.8713,277100.0],["2018-04-17",33.0422,33.8699,32.6914,33.573,476700.0],["2018-04-18",33.7979,34.5266,33.519,34.1487,537200.0],["2018-04-19",34.0588,34.0588,33.3391,33.672,108800.0],["2018-04-20",33.546,33.8879,33.2402,33.7439,115200.0],["2018-04-23",33.7349,34.2117,33.3391,34.1038,535000.0],["2018-04-24",34.2747,34.3287,32.4575,32.8803,110400.0],["2018-04-25",32.8803,33.636,32.6014,33.591,129300.0],["2018-04-26",33.7709,34.7335,33.2581,34.3107,550100.0],["2018-04-27",34.3107,34.5626,32.9883,33.0422,124700.0],["2018-04-30",33.1052,33.6989,32.2056,32.2236,161500.0],["2018-05-01",32.0977,32.8443,31.5309,32.7814,214400.0],["2018-05-02",32.7904,33.7259,32.6554,33.0962,236800.0],["2018-05-03",33.0332,33.2311,32.0707,32.6554,164300.0],["2018-05-04",32.8173,33.2671,31.6928,32.6644,266000.0],["2018-05-07",32.8983,32.8983,30.4244,30.8562,407100.0],["2018-05-08",30.7213,31.7558,30.7024,31.5939,286600.0],["2018-05-09",31.9627,33.3481,31.8728,33.3031,268900.0],["2018-05-10",33.2492,33.8879,33.2492,33.654,282700.0],["2018-05-11",33.528,33.7826,33.3211,33.3841,167400.0],["2018-05-14",33.2222,34.0408,33.2222,33.9148,249700.0],["2018-05-15",33.672,34.0768,33.3751,33.7529,267600.0],["2018-05-16",33.7799,34.2387,33.6899,33.9688,216400.0],["2018-05-17",33.9328,34.4906,33.636,34.2657,230400.0],["2018-05-18",34.4006,35.4802,34.0858,35.0933,294200.0],["2018-05-21",35.3362,35.813,35.0528,35.4711,169300.0],["2018-05-22",35.6151,35.6151,34.9764,34.9944,147700.0],["2018-05-23",34.9674,34.9809,34.4186,34.8684,119200.0],["2018-05-24",34.7155,34.8684,34.3646,34.4096,114500.0],["2018-05-25",34.2747,34.3467,33.9103,34.1397,89400.0],["2018-05-29",33.7259,34.3377,33.501,33.6,232500.0],["2018-05-30",33.8159,34.4816,33.7439,33.7619,176100.0],["2018-05-31",33.663,33.8699,32.8443,32.8443,222800.0],["2018-06-01",33.1232,33.645,33.1232,33.609,156400.0],["2018-06-04",33.7259,34.3467,33.3301,34.3197,175000.0],["2018-06-05",34.2837,34.8144,34.2027,34.5446,116100.0],["2018-06-06",34.5446,35.1203,34.5446,35.0843,111600.0],["2018-06-07",35.2013,35.6376,34.7875,35.4802,256200.0],["2018-06-08",35.6061,36.1819,35.3092,35.6421,359400.0],["2018-06-11",35.5701,36.1099,35.401,35.9839,99800.0],["2018-06-12",36.0919,36.5597,35.9012,36.3888,193500.0],["2018-06-13",36.3977,36.9555,36.2178,36.8116,183900.0],["2018-06-14",37.0544,37.0994,36.1998,36.4607,191100.0],["2018-06-15",36.4787,36.7126,36.1728,36.6766,223000.0],["2018-06-18",36.3078,36.915,35.9749,36.6136,204500.0],["2018-06-19",36.1908,36.1908,35.0214,35.5971,105200.0],["2018-06-20",35.723,35.723,34.8774,35.0214,173500.0],["2018-06-21",34.9944,35.0654,34.1128,34.1937,150500.0],["2018-06-22",34.5176,34.7155,34.1038,34.4816,325100.0],["2018-06-25",34.3377,34.3377,33.4471,33.582,107300.0],["2018-06-26",33.6,34.2657,33.492,34.0948,102200.0],["2018-06-27",34.1218,34.6525,32.9073,32.9433,144700.0],["2018-06-28",32.9793,33.2302,32.5834,32.9703,139900.0],["2018-06-29",33.0782,33.7565,32.9343,32.9523,198400.0],["2018-07-02",32.6824,33.9778,32.5655,33.9778,132700.0],["2018-07-03",34.0948,34.4636,33.8699,33.9868,54200.0],["2018-07-05",34.2837,34.5509,33.546,33.7439,138700.0],["2018-07-06",33.609,34.1038,33.4066,33.8069,108800.0],["2018-07-09",33.9418,34.6165,33.645,34.5536,120800.0],["2018-07-10",34.6615,35.2822,34.4546,34.6975,102900.0],["2018-07-11",34.2927,34.4906,33.8879,34.4096,149000.0],["2018-07-12",34.6165,34.8954,34.0318,34.6255,248700.0],["2018-07-13",34.6435,35.0663,34.5014,34.5536,255700.0],["2018-07-16",34.5266,34.5266,33.7619,34.1757,104500.0],["2018-07-17",34.0768,34.7605,34.0768,34.4726,115000.0],["2018-07-18",34.4366,35.2732,34.4366,35.2732,204700.0],["2018-07-19",35.1383,36.0829,34.8504,36.0559,247500.0],["2018-07-20",35.9749,35.9749,35.1113,35.1923,111600.0],["2018-07-23",35.0753,35.1293,34.6795,34.8055,72500.0],["2018-07-24",35.1023,35.5431,34.8774,35.0753,128600.0],["2018-07-25",35.0394,35.2822,34.4456,35.2463,108600.0],["2018-07-26",35.1743,36.2628,34.9179,36.1908,123000.0],["2018-07-27",36.4337,36.4337,35.3452,35.4892,85900.0],["2018-07-30",35.4442,36.3258,35.2642,35.3542,86600.0],["2018-07-31",35.4352,36.4697,35.3497,36.4067,231200.0],["2018-08-01",36.4427,36.6047,35.1383,35.7141,273000.0],["2018-08-02",35.3632,36.1638,35.2822,35.813,269400.0],["2018-08-03",36.8745,37.2884,32.6104,32.7364,322200.0],["2018-08-06",32.3855,32.3855,30.1815,31.0901,429100.0],["2018-08-07",31.0991,31.396,30.6673,30.9552,298900.0],["2018-08-08",30.9012,31.0991,30.2265,30.9822,281800.0],["2018-08-09",31.0541,31.8323,31.0541,31.7918,169300.0],["2018-08-10",31.0541,31.4949,30.5324,30.5863,209300.0],["2018-08-13",30.5324,30.8472,30.3075,30.5054,200100.0],["2018-08-14",30.5414,30.9012,30.3974,30.7663,153000.0],["2018-08-15",30.4874,30.5773,29.6418,29.7857,225300.0],["2018-08-16",30.0196,30.1185,29.5968,29.8217,267700.0],["2018-08-17",29.7317,29.873,29.048,29.075,248500.0],["2018-08-20",29.057,30.1725,29.057,29.7857,172800.0],["2018-08-21",29.8217,30.4154,29.8217,30.0106,145000.0],["2018-08-22",29.9656,30.2085,29.7317,29.8846,111700.0],["2018-08-23",29.9566,30.0286,29.3719,29.7407,134500.0],["2018-08-24",29.7407,30.3255,29.7407,30.2445,124300.0],["2018-08-27",30.3614,30.9822,30.1878,30.6763,185700.0],["2018-08-28",30.6763,30.8562,30.4154,30.5414,101600.0],["2018-08-29",30.4874,30.6763,30.1815,30.3524,120300.0],["2018-08-30",30.2355,30.4874,29.7884,30.2175,160400.0],["2018-08-31",30.0466,30.6223,29.9026,30.4424,376800.0],["2018-09-04",30.4604,30.6403,30.0196,30.5863,269500.0],["2018-09-05",30.4874,31.2251,30.4154,31.0271,375600.0],["2018-09-06",30.9642,32.2956,30.9642,31.7918,679000.0],["2018-09-07",31.6389,31.6389,31.0271,31.2251,177700.0],["2018-09-10",31.414,31.6479,31.306,31.4949,169300.0],["2018-09-11",31.6119,31.6749,31.0721,31.414,143900.0],["2018-09-12",31.4679,31.6659,31.3645,31.396,152700.0],["2018-09-13",31.5039,31.6029,30.1006,30.1635,285200.0],["2018-09-14",30.1635,31.0901,29.6867,30.9012,371200.0],["2018-09-17",31.0451,31.1261,30.3704,31.0451,201700.0],["2018-09-18",31.0361,31.5579,30.7213,30.9462,297600.0],["2018-09-19",31.0001,31.7468,30.8787,31.0631,261900.0],["2018-09-20",31.288,31.8728,31.288,31.8458,113700.0],["2018-09-21",31.8728,32.0977,31.333,31.36,327700.0],["2018-09-24",31.0631,31.6569,31.0631,31.6119,116600.0],["2018-09-25",31.6389,32.0527,31.4949,31.5399,150800.0],["2018-09-26",31.468,31.6029,30.7663,30.8022,161100.0],["2018-09-27",30.7573,30.9012,30.4514,30.6673,139100.0],["2018-09-28",30.4604,30.9822,30.4604,30.5414,261300.0],["2018-10-01",30.6943,30.9822,29.6607,29.8577,189600.0],["2018-10-02",29.9206,30.1365,29.8217,29.9386,105400.0],["2018-10-03",29.9836,30.4784,29.7767,30.1995,144800.0],["2018-10-04",29.9296,30.3093,29.8936,30.1545,106000.0],["2018-10-05",30.1545,30.5773,29.4528,29.8127,181000.0],["2018-10-08",29.7587,30.4424,29.6598,29.7137,121900.0],["2018-10-09",29.5518,29.9296,29.3089,29.4169,185600.0],["2018-10-10",29.5878,29.5878,28.5173,28.6612,183000.0],["2018-10-11",28.3373,28.8861,27.5907,27.6267,190300.0],["2018-10-12",28.0495,28.2564,27.4018,27.5547,148000.0],["2018-10-15",27.5187,28.2204,27.4197,27.8695,142000.0],["2018-10-16",28.0045,28.1934,27.6626,28.1664,110400.0],["2018-10-17",28.1574,28.1574,27.5097,27.7616,122300.0],["2018-10-18",27.5367,27.7076,26.6191,26.6551,141900.0],["2018-10-19",26.6101,26.97,26.2143,26.5291,114500.0],["2018-10-22",26.6281,26.925,26.3132,26.4212,115100.0],["2018-10-23",25.9174,25.9174,25.2247,25.5126,224400.0],["2018-10-24",25.4586,25.7555,24.1902,24.2622,177200.0],["2018-10-25",24.4241,25.1438,24.1722,24.9998,183500.0],["2018-10-26",24.676,24.9998,24.2802,24.712,177300.0],["2018-10-29",25.1438,25.3462,24.4061,24.7659,241500.0],["2018-10-30",24.7389,25.0718,24.532,25.0268,117900.0],["2018-10-31",25.4047,25.5162,24.9189,24.9549,141200.0],["2018-11-01",25.2067,26.5291,25.2067,26.4932,298700.0],["2018-11-02",24.3431,25.9804,20.5468,22.7688,923000.0],["2018-11-05",22.7238,24.4331,22.7238,24.1362,345400.0],["2018-11-06",23.8573,25.0178,23.7764,24.694,181100.0],["2018-11-07",24.7929,25.7375,24.3701,25.7195,217000.0],["2018-11-08",25.6475,25.6475,24.9369,25.0448,122100.0],["2018-11-09",24.8469,25.2409,24.3161,24.4691,205900.0],["2018-11-12",24.3791,24.4871,23.9563,24.0373,192000.0],["2018-11-13",24.1092,24.5365,24.0013,24.1272,158500.0],["2018-11-14",24.4331,24.604,23.5785,23.8034,171000.0],["2018-11-15",23.6145,24.2712,23.4705,24.1272,174100.0],["2018-11-16",24.0013,24.712,24.0013,24.622,197700.0],["2018-11-19",24.4871,25.0988,24.4511,24.8739,228700.0],["2018-11-20",24.523,24.658,24.0741,24.3521,157100.0],["2018-11-21",24.55,25.0538,24.55,24.8289,71400.0],["2018-11-23",24.4151,24.631,23.7584,23.8304,73700.0],["2018-11-26",23.9923,24.613,23.7854,24.2082,189100.0],["2018-11-27",23.9383,24.2712,23.5515,24.1812,130700.0],["2018-11-28",24.2172,24.9998,23.8573,24.9908,147700.0],["2018-11-29",24.7659,25.4316,24.721,25.3147,126300.0],["2018-11-30",25.1168,25.8814,25.1168,25.8275,193000.0],["2018-12-03",26.0434,26.943,25.6475,26.1063,185200.0],["2018-12-04",26.0883,26.1063,23.8214,23.9113,231100.0],["2018-12-06",23.4435,23.6954,22.7239,23.2726,184700.0],["2018-12-07",23.2816,23.7764,22.5979,22.6159,150500.0],["2018-12-10",22.7868,22.9398,22.301,22.7778,116800.0],["2018-12-11",23.3986,24.1902,22.8138,23.7764,219500.0],["2018-12-12",24.1992,24.3251,23.3985,23.4345,192400.0],["2018-12-13",23.4615,23.5695,22.6789,22.7239,164700.0],["2018-12-14",22.391,22.8408,22.2561,22.346,177000.0],["2018-12-17",22.2111,22.6519,21.4374,21.5544,390600.0],["2018-12-18",21.5994,22.5799,21.5139,22.2561,199200.0],["2018-12-19",22.283,22.5709,21.2395,21.4284,207700.0],["2018-12-20",21.3295,21.6623,20.7312,20.7987,219600.0],["2018-12-21",20.7987,21.3835,20.6278,20.7897,803700.0],["2018-12-24",20.5918,21.1675,20.3039,20.5648,129700.0],["2018-12-26",20.6458,21.9052,20.4839,21.8782,204700.0],["2018-12-27",21.4194,22.2651,21.4005,22.2651,167900.0],["2018-12-28",22.31,22.4675,21.7613,22.0761,165600.0],["2018-12-31",22.0402,22.4,21.7343,21.8962,238600.0],["2019-01-02",21.3835,23.0297,21.3835,22.6969,230000.0],["2019-01-03",22.463,23.3536,22.301,22.5979,318100.0],["2019-01-04",23.0657,23.9023,22.9398,23.8483,167200.0],["2019-01-07",23.7404,24.2442,23.5605,24.1182,147800.0],["2019-01-08",24.3791,24.8919,24.0283,24.73,207500.0],["2019-01-09",24.8739,25.4002,24.64,25.1708,168700.0],["2019-01-10",24.9099,25.2247,24.658,25.0178,152500.0],["2019-01-11",24.7839,25.0538,24.541,24.9099,209700.0],["2019-01-14",24.667,25.0448,24.4376,24.73,116700.0],["2019-01-15",24.613,24.8289,24.3071,24.8019,195300.0],["2019-01-16",24.8559,25.778,24.8235,25.3957,123900.0],["2019-01-17",25.2697,25.9714,25.2697,25.7825,148200.0],["2019-01-18",26.0883,26.817,25.9444,26.3042,184800.0],["2019-01-22",26.2683,26.611,25.8455,26.0074,94000.0],["2019-01-23",26.0074,26.4212,25.5891,26.0524,146300.0],["2019-01-24",25.9894,26.4572,25.9624,26.1783,79600.0],["2019-01-25",26.4752,26.979,26.2773,26.925,171200.0],["2019-01-28",26.916,27.6447,26.7451,27.1679,183500.0],["2019-01-29",27.2758,27.7976,26.934,27.3478,173800.0],["2019-01-30",27.3478,28.4543,27.2488,28.4183,174100.0],["2019-01-31",28.2474,28.6072,27.9685,28.4633,134100.0],["2019-02-01",28.4903,29.4528,28.4903,29.075,231800.0],["2019-02-04",29.048,29.4528,28.8681,29.2729,154100.0],["2019-02-05",29.4618,29.5383,29.03,29.2819,139600.0],["2019-02-06",27.8426,28.5802,27.1679,28.0945,145300.0],["2019-02-07",27.7886,28.1934,27.3658,27.9595,111400.0],["2019-02-08",27.9235,28.3283,27.7256,28.1394,90100.0],["2019-02-11",28.1484,28.3104,27.8066,28.0765,110900.0],["2019-02-12",28.4003,28.9401,28.1394,28.9311,83900.0],["2019-02-13",29.012,29.3449,28.8231,29.048,61300.0],["2019-02-14",28.9671,29.5968,28.9491,29.03,161000.0],["2019-02-15",29.3539,29.6867,28.5982,29.093,235100.0],["2019-02-19",28.8051,30.6223,28.8051,30.3255,213400.0],["2019-02-20",30.5054,30.8967,30.1995,30.4964,338700.0],["2019-02-21",30.3704,30.9552,29.8847,30.2985,228600.0],["2019-02-22",29.9116,31.324,29.012,29.8757,255400.0],["2019-02-25",30.3075,31.414,30.3075,30.9012,205500.0],["2019-02-26",30.7573,31.0541,29.9926,30.1815,147700.0],["2019-02-27",30.0556,30.1653,29.8217,29.9476,119900.0],["2019-02-28",29.9476,30.0016,29.3989,29.4618,170200.0],["2019-03-01",29.7497,29.8892,29.2909,29.6867,212400.0],["2019-03-04",29.6687,29.8397,29.2819,29.5608,145700.0],["2019-03-05",29.5248,29.8127,29.3359,29.3989,189500.0],["2019-03-06",29.4259,29.6867,29.183,29.219,150800.0],["2019-03-07",29.147,29.147,28.5622,28.7062,164600.0],["2019-03-08",28.4453,28.6702,28.0945,28.4183,182800.0],["2019-03-11",28.5442,28.9221,28.2834,28.7691,156100.0],["2019-03-12",28.5892,28.9446,27.8426,27.9145,286000.0],["2019-03-13",27.9505,28.4453,27.7796,28.0585,137400.0],["2019-03-14",27.9505,28.1484,27.1319,27.4018,163000.0],["2019-03-15",27.2938,27.8426,27.0239,27.1229,464100.0],["2019-03-18",27.0419,27.5367,26.88,27.3658,179300.0],["2019-03-19",27.5097,27.7436,26.9969,27.0509,141800.0],["2019-03-20",27.0599,27.3883,26.6821,26.97,166700.0],["2019-03-21",26.7271,27.7481,26.7271,27.1409,209200.0],["2019-03-22",26.808,26.88,25.5036,25.5576,159000.0],["2019-03-25",25.5846,26.1774,25.5846,25.6206,185500.0],["2019-03-26",25.7735,26.3132,25.6655,25.7645,180900.0],["2019-03-27",25.6385,25.8724,25.2517,25.4496,180200.0],["2019-03-28",25.4496,25.9084,25.4496,25.6385,127700.0],["2019-03-29",25.7555,25.9714,25.3957,25.7015,176100.0],["2019-04-01",25.9534,26.7091,25.8994,26.5022,277500.0],["2019-04-02",26.4842,26.7181,26.0883,26.1063,110300.0],["2019-04-03",26.3672,26.88,26.271,26.5381,134900.0],["2019-04-04",26.5921,27.5007,26.5921,27.3838,166400.0],["2019-04-05",27.4467,27.6716,27.3208,27.4467,120400.0],["2019-04-08",27.2668,27.3748,26.871,27.0599,139600.0],["2019-04-09",26.9879,27.0779,26.6281,26.835,227900.0],["2019-04-10",26.862,27.4917,26.6281,27.3388,117000.0],["2019-04-11",27.3208,27.5592,26.853,27.1949,110400.0],["2019-04-12",27.5097,27.8336,27.3028,27.4647,75300.0],["2019-04-15",27.5907,27.6087,27.2938,27.3568,61800.0],["2019-04-16",27.4467,27.6896,27.1949,27.6806,93000.0],["2019-04-17",27.8875,27.9145,27.4108,27.4467,144800.0],["2019-04-18",27.3748,27.5997,26.9789,27.2848,72800.0],["2019-04-22",27.2218,27.4198,26.925,26.9879,49600.0],["2019-04-23",27.0149,27.6536,26.763,27.4557,129000.0],["2019-04-24",27.3208,27.6447,27.1679,27.3568,151600.0],["2019-04-25",27.2038,27.4108,26.6461,26.6821,78300.0],["2019-04-26",26.6821,27.2039,26.5831,27.1679,71300.0],["2019-04-29",27.1679,27.5727,26.943,27.4467,84100.0],["2019-04-30",27.5007,27.5007,27.1679,27.1949,156300.0],["2019-05-01",27.1769,27.5457,26.4572,26.5291,489000.0],["2019-05-02",26.4752,27.1679,26.4752,26.979,213300.0],["2019-05-03",27.1949,30.2445,27.0824,30.0196,264500.0],["2019-05-06",29.2819,29.3224,28.5128,29.165,270600.0],["2019-05-07",28.7871,28.7871,27.8696,28.1214,260000.0],["2019-05-08",28.0675,28.0675,27.2803,27.4108,181400.0],["2019-05-09",26.925,27.0878,26.1063,26.4932,131200.0],["2019-05-10",26.2953,26.3672,25.5306,26.1963,146500.0],["2019-05-13",25.5126,25.5666,24.7839,24.8469,124900.0],["2019-05-14",24.8019,24.9396,23.9113,24.3971,227700.0],["2019-05-15",24.0553,24.9638,24.0553,24.7929,158000.0],["2019-05-16",24.9279,25.213,24.7524,25.0538,131200.0],["2019-05-17",24.7479,24.9279,24.4691,24.4871,148700.0],["2019-05-20",24.2172,24.739,24.0732,24.1722,187300.0],["2019-05-21",24.595,25.4136,24.577,25.1258,198500.0],["2019-05-22",24.9908,24.9998,24.5051,24.703,137000.0],["2019-05-23",24.3431,24.3431,23.5245,23.7674,126100.0],["2019-05-24",23.9203,23.9203,23.466,23.7314,115600.0],["2019-05-28",23.6504,23.8483,23.4075,23.4525,118800.0],["2019-05-29",23.3356,23.3896,22.8048,23.2366,165500.0],["2019-05-30",23.2726,23.4435,22.5799,22.6609,129600.0],["2019-05-31",22.2561,22.4054,21.6803,21.9322,141400.0],["2019-06-03",22.0581,22.7059,21.9952,22.6699,148600.0],["2019-06-04",23.0477,23.7764,22.8498,23.7674,160100.0],["2019-06-05",23.9113,23.9113,22.9757,23.1377,89800.0],["2019-06-06",23.1017,23.2546,22.6699,23.1377,113000.0],["2019-06-07",23.3626,23.6324,22.9218,23.4525,93300.0],["2019-06-10",23.8394,23.9743,23.403,23.6684,147400.0],["2019-06-11",24.0013,24.3521,23.8394,23.9293,268800.0],["2019-06-12",23.7854,23.8115,23.3716,23.4705,232500.0],["2019-06-13",23.6684,24.2981,23.6684,24.1362,89800.0],["2019-06-14",24.1362,24.1362,23.7044,23.8124,89100.0],["2019-06-17",23.7674,24.2172,23.4255,23.4975,137900.0],["2019-06-18",23.7764,24.1092,23.5695,23.8214,91400.0],["2019-06-19",23.8933,23.9023,23.1197,23.1377,101400.0],["2019-06-20",23.5425,23.7134,23.1197,23.7134,106600.0],["2019-06-21",23.5425,23.6504,22.6699,23.0027,369100.0],["2019-06-24",22.8948,23.4255,22.427,22.463,126600.0],["2019-06-25",22.391,22.391,22.0896,22.1481,87700.0],["2019-06-26",22.1751,22.1751,21.1496,21.3205,150500.0],["2019-06-27",21.3475,21.7973,21.19,21.7883,170300.0],["2019-06-28",21.8422,22.337,21.8422,21.9772,683900.0],["2019-07-01",22.31,22.6609,22.1121,22.6069,320200.0],["2019-07-02",22.5439,22.5439,21.7703,21.8962,85400.0],["2019-07-03",21.9502,22.5979,21.8027,22.4989,71300.0],["2019-07-05",22.2561,22.8408,22.1931,22.7239,72400.0],["2019-07-08",22.5619,22.6519,22.1481,22.2111,130600.0],["2019-07-09",22.0042,22.2372,21.4959,21.8333,218700.0],["2019-07-10",22.0222,22.319,21.8872,21.9772,150200.0],["2019-07-11",21.9772,21.9772,21.2305,21.3834,161500.0],["2019-07-12",21.3655,22.2741,21.3295,22.0761,117800.0],["2019-07-15",22.1841,22.2381,21.7838,22.0851,128700.0],["2019-07-16",22.1031,22.9038,22.1031,22.5079,105500.0],["2019-07-17",22.454,22.5214,22.1796,22.2291,109100.0],["2019-07-18",22.1931,22.436,21.9952,22.301,94500.0],["2019-07-19",22.283,22.7868,22.283,22.355,183900.0],["2019-07-22",22.355,22.5529,22.1931,22.4989,108200.0],["2019-07-23",22.6609,23.3086,22.6609,23.0117,158500.0],["2019-07-24",23.0747,23.9023,23.0567,23.8304,109100.0],["2019-07-25",23.8304,23.8304,22.6519,22.7508,105000.0],["2019-07-26",22.9038,23.7494,22.6699,23.6234,134100.0],["2019-07-29",23.4435,23.5695,22.7598,22.9128,107300.0],["2019-07-30",22.6609,23.4435,22.355,23.2906,108600.0],["2019-07-31",23.1017,23.6234,22.9308,23.0657,178400.0],["2019-08-01",24.1722,24.1722,21.9322,21.9952,232300.0],["2019-08-02",21.8332,22.9937,21.8332,22.5439,180000.0],["2019-08-05",22.0402,22.2201,20.5018,20.8977,335300.0],["2019-08-06",21.0056,21.1082,20.052,20.6908,164300.0],["2019-08-07",20.3039,20.6188,20.1825,20.4569,133000.0],["2019-08-08",20.6728,21.6893,20.6278,21.3295,178500.0],["2019-08-09",21.1765,21.1765,20.5108,20.7088,136600.0],["2019-08-12",20.4119,20.6548,19.9531,20.25,123200.0],["2019-08-13",20.124,21.0056,20.1087,20.3939,138700.0],["2019-08-14",19.7552,19.8361,19.1524,19.3054,173000.0],["2019-08-15",19.3594,19.6292,19.1794,19.5123,113200.0],["2019-08-16",19.7282,20.3849,19.5932,20.2679,102700.0],["2019-08-19",20.5648,20.8572,19.9801,20.061,177200.0],["2019-08-20",19.8361,20.16,19.4223,19.9891,224900.0],["2019-08-21",20.3759,20.4839,20.079,20.3039,118700.0],["2019-08-22",20.3219,20.4928,19.7822,20.043,120800.0],["2019-08-23",19.7912,20.0835,19.2424,19.3054,253800.0],["2019-08-26",19.6112,19.7192,19.2604,19.6472,93000.0],["2019-08-27",19.8901,19.9981,19.1704,19.2154,94900.0],["2019-08-28",19.1165,19.8182,19.1165,19.3684,180700.0],["2019-08-29",19.7642,20.3759,19.7642,20.124,94200.0],["2019-08-30",20.241,20.3939,19.9711,20.097,81900.0],["2019-09-03",19.8361,20.097,19.6202,20.0251,150700.0],["2019-09-04",20.3039,20.5108,20.124,20.4749,78400.0],["2019-09-05",20.7717,21.6173,20.6368,21.3565,131900.0],["2019-09-06",21.1406,21.3475,20.7627,21.1945,121300.0],["2019-09-09",21.3115,21.9862,21.2305,21.9502,148300.0],["2019-09-10",21.8063,22.8948,21.8063,22.8858,112900.0],["2019-09-11",23.0747,23.7404,22.4306,23.7134,139100.0],["2019-09-12",23.7314,23.7674,22.8048,23.6864,112400.0],["2019-09-13",24.0103,24.4871,23.4165,24.2262,157600.0],["2019-09-16",24.0822,24.4781,23.8034,24.1902,113600.0],["2019-09-17",24.0283,24.1092,23.5695,24.0912,97300.0],["2019-09-18",24.0013,24.1002,23.2906,23.6144,166700.0],["2019-09-19",23.6414,24.2622,23.4435,23.4795,149000.0],["2019-09-20",23.5245,23.5245,23.0207,23.4165,378400.0],["2019-09-23",23.1557,23.5695,23.0927,23.4705,81500.0],["2019-09-24",23.4975,23.6954,22.6969,22.8768,120800.0],["2019-09-25",22.7508,23.4525,22.6969,23.3716,99000.0],["2019-09-26",23.2726,23.4615,22.9038,23.3536,103800.0],["2019-09-27",23.3356,23.5515,23.1242,23.2726,93700.0],["2019-09-30",23.3266,23.3716,22.9577,23.1377,102100.0],["2019-10-01",23.1916,23.6324,21.5724,21.6173,196300.0],["2019-10-02",21.3115,21.4644,20.9426,21.4194,128700.0],["2019-10-03",21.3205,21.4014,20.7717,21.2125,102200.0],["2019-10-04",21.1945,21.3655,20.6998,21.1316,122000.0],["2019-10-07",20.9966,21.4194,20.8257,21.1765,315300.0],["2019-10-08",20.8797,21.0416,20.4748,20.4928,110200.0],["2019-10-09",20.8527,20.8527,20.1465,20.3309,89900.0],["2019-10-10",20.241,20.4389,20.142,20.3309,92900.0],["2019-10-11",20.8167,21.5724,20.6944,21.2305,109400.0],["2019-10-14",21.1406,21.6039,20.9966,21.4734,127200.0],["2019-10-15",21.4554,21.6084,21.0866,21.2845,184600.0],["2019-10-16",21.0596,21.7298,21.0596,21.3115,199300.0],["2019-10-17",21.5274,21.5994,21.1496,21.3745,114500.0],["2019-10-18",21.1855,21.2755,20.2679,20.2949,153200.0],["2019-10-21",20.6098,20.9966,20.5468,20.5828,122700.0],["2019-10-22",20.5378,20.7267,20.052,20.4839,67600.0],["2019-10-23",20.4029,20.8437,20.2679,20.6278,88400.0],["2019-10-24",20.7987,20.9876,20.2679,20.5378,131600.0],["2019-10-25",20.4389,21.2215,20.3219,21.1136,110200.0],["2019-10-28",21.2845,21.5904,21.2845,21.3655,119100.0],["2019-10-29",21.1945,21.6353,21.1675,21.5004,254500.0],["2019-10-30",21.5004,21.6623,21.1765,21.3834,170000.0],["2019-10-31",21.1765,21.1765,20.1015,20.4749,178100.0],["2019-11-01",18.6577,20.6098,18.4867,20.4928,239600.0],["2019-11-04",20.4839,21.3385,19.9801,21.1765,191000.0],["2019-11-05",21.1945,22.355,21.1945,21.8422,240700.0],["2019-11-06",21.8333,21.8422,21.2305,21.2845,146200.0],["2019-11-07",21.6353,22.0806,21.5634,21.9142,167900.0],["2019-11-08",21.7253,21.8782,21.4779,21.6353,96700.0],["2019-11-11",21.4014,21.6983,21.1136,21.3924,120000.0],["2019-11-12",21.3924,21.4464,20.9516,21.1136,108600.0],["2019-11-13",20.8077,20.8077,20.3309,20.4029,122200.0],["2019-11-14",20.3399,20.4029,19.9756,20.043,121400.0],["2019-11-15",20.241,20.241,19.4943,19.5123,144700.0],["2019-11-18",19.3234,19.4943,18.7836,18.8736,142100.0],["2019-11-19",18.6667,18.6937,18.3698,18.5677,343400.0],["2019-11-20",18.4328,18.5137,17.902,18.0459,230700.0],["2019-11-21",18.019,18.019,17.2093,17.4702,197200.0],["2019-11-22",17.5512,17.839,17.3802,17.7581,175100.0],["2019-11-25",17.938,18.4822,17.7761,18.3248,126000.0],["2019-11-26",18.1989,18.3608,17.902,18.0729,110700.0],["2019-11-27",18.1629,18.2349,17.956,18.0369,76700.0],["2019-11-29",18.1179,18.2394,17.902,18.1989,63600.0],["2019-12-02",18.1809,18.4058,17.7041,17.7491,137900.0],["2019-12-03",17.5782,17.7851,17.2183,17.5602,173100.0],["2019-12-04",17.5871,18.0999,17.3982,17.4612,131600.0],["2019-12-05",17.7941,18.01,17.7131,17.7671,175900.0],["2019-12-06",17.992,18.5317,17.992,18.2708,128700.0],["2019-12-09",18.3248,18.4786,18.1719,18.2618,215000.0],["2019-12-10",18.1809,18.2528,17.5242,17.5961,144900.0],["2019-12-11",17.5961,17.812,17.3263,17.4522,214000.0],["2019-12-12",17.4252,18.3068,17.4252,18.2169,158100.0],["2019-12-13",18.3338,18.5137,18.0459,18.1359,144500.0],["2019-12-16",18.3878,19.1794,18.3878,18.6487,178000.0],["2019-12-17",18.5857,18.9096,18.5857,18.7656,125600.0],["2019-12-18",18.8646,19.0535,18.6757,18.9995,92600.0],["2019-12-19",19.0175,19.1165,18.8196,18.9725,141000.0],["2019-12-20",19.1614,19.1614,18.3068,18.4598,424400.0],["2019-12-23",18.3518,18.6937,17.1194,18.4598,228200.0],["2019-12-24",18.5047,18.7746,18.4957,18.6307,64700.0],["2019-12-26",18.6397,18.7656,18.3608,18.4418,93800.0],["2019-12-27",18.4957,18.4957,17.6861,17.8031,117100.0],["2019-12-30",17.7041,17.8031,17.2183,17.5602,202700.0],["2019-12-31",17.3802,17.9965,17.3802,17.956,179600.0],["2020-01-02",18.0369,18.2088,17.5062,17.821,198800.0],["2020-01-03",17.4612,17.6411,16.5526,17.1463,236800.0],["2020-01-06",16.9934,17.1104,16.4581,16.4806,164400.0],["2020-01-07",16.3187,16.4986,16.0308,16.1208,142900.0],["2020-01-08",16.0758,16.1037,15.2572,15.4191,278600.0],["2020-01-09",15.5451,15.5451,14.5015,14.6095,342700.0],["2020-01-10",14.5915,14.5915,14.2406,14.2676,265700.0],["2020-01-13",14.2856,14.6545,14.1237,14.3936,256500.0],["2020-01-14",14.3846,15.1312,14.3576,14.7984,143900.0],["2020-01-15",14.6814,14.9243,14.3396,14.5915,138000.0],["2020-01-16",14.6904,15.0503,14.6904,14.8973,107300.0],["2020-01-17",14.9423,14.9783,14.7264,14.8434,178100.0],["2020-01-21",14.6994,15.1942,14.5555,15.0953,298200.0],["2020-01-22",15.1762,15.8329,15.0953,15.8329,305700.0],["2020-01-23",15.7879,16.2647,15.5091,16.2647,445700.0],["2020-01-24",16.2827,16.7955,16.0353,16.6336,515500.0],["2020-01-27",16.2917,16.5454,15.9859,16.2647,312000.0],["2020-01-28",16.5346,16.5346,16.0758,16.3097,215200.0],["2020-01-29",16.4806,16.8225,16.4042,16.7685,192600.0],["2020-01-30",16.5526,17.1104,16.2243,17.1104,244300.0],["2020-01-31",16.9934,17.0834,16.6156,16.8405,298800.0],["2020-02-03",17.0744,17.3892,16.9304,17.1284,257000.0],["2020-02-04",17.5062,17.6366,17.0744,17.4162,391400.0],["2020-02-05",17.7761,18.0549,17.4972,17.992,254000.0],["2020-02-06",18.0999,18.1629,17.293,17.3622,140200.0],["2020-02-07",17.2003,17.2003,16.7055,16.8945,98000.0],["2020-02-10",16.8315,16.8855,16.5076,16.8675,153900.0],["2020-02-11",17.0384,17.6546,17.0069,17.4702,134900.0],["2020-02-12",17.4702,17.848,16.8675,17.3532,219300.0],["2020-02-13",17.1553,17.4882,16.7235,16.9484,164700.0],["2020-02-14",16.9934,17.4972,16.9484,17.4612,119900.0],["2020-02-18",17.4432,17.4612,16.9664,17.2813,167900.0],["2020-02-19",17.3712,17.7941,17.2723,17.5781,485700.0],["2020-02-20",17.5332,18.019,17.5224,17.5781,135300.0],["2020-02-21",16.3637,17.4252,15.581,15.9499,712400.0],["2020-02-24",15.4641,15.563,14.4116,14.8524,281400.0],["2020-02-25",14.7624,14.7804,12.7743,12.7743,603900.0],["2020-02-26",12.7923,13.0082,12.6933,12.8373,481900.0],["2020-02-27",12.6394,13.7099,12.6394,12.8193,469000.0],["2020-02-28",12.7743,13.2331,12.6843,13.0712,1287200.0],["2020-03-02",13.2331,13.2421,12.4324,12.6573,390400.0],["2020-03-03",12.9452,13.5461,12.7833,13.1611,434000.0],["2020-03-04",13.386,13.386,12.6484,13.1881,332100.0],["2020-03-05",12.8283,12.9722,12.3695,12.4145,414500.0],["2020-03-06",11.8297,11.9719,10.7367,10.8581,530600.0],["2020-03-09",10.3274,10.3274,8.4292,8.4382,447600.0],["2020-03-10",8.7981,9.2029,8.0874,9.1219,356500.0],["2020-03-11",8.933,9.2569,8.2943,8.3933,334700.0],["2020-03-12",7.6826,8.3213,7.4307,7.6556,449200.0],["2020-03-13",8.0694,9.6257,7.3047,9.6257,433600.0],["2020-03-16",7.6466,11.7757,7.6466,11.0021,555100.0],["2020-03-17",11.3619,12.1536,9.5627,12.1356,452800.0],["2020-03-18",11.3619,12.302,10.2734,11.155,243500.0],["2020-03-19",11.0201,12.9002,10.9121,11.7937,352000.0],["2020-03-20",11.8747,11.8747,10.6782,11.5868,508000.0],["2020-03-23",11.209,11.227,10.0755,10.5433,322900.0],["2020-03-24",10.9301,11.155,9.2928,9.4728,361400.0],["2020-03-25",9.5897,10.0485,9.014,9.05,396000.0],["2020-03-26",9.1039,9.5357,8.6631,8.978,485400.0],["2020-03-27",8.5372,8.5372,7.7815,8.0424,457900.0],["2020-03-30",8.0874,8.0874,7.2508,7.6826,424800.0],["2020-03-31",7.7365,8.6541,7.3677,8.5822,467200.0],["2020-04-01",8.0964,9.0859,7.9435,8.996,321900.0],["2020-04-02",8.879,10.7052,8.7891,10.3814,735400.0],["2020-04-03",10.3454,10.7223,8.3663,8.7801,481100.0],["2020-04-06",9.1399,10.3454,9.1399,10.1115,314700.0],["2020-04-07",10.5163,11.173,9.9855,10.2374,292700.0],["2020-04-08",10.4893,10.9112,10.0755,10.5523,251700.0],["2020-04-09",10.8851,11.101,10.0845,10.4713,344400.0],["2020-04-13",10.5523,11.0471,10.071,10.7052,303900.0],["2020-04-14",10.9841,11.29,10.4488,10.5973,344100.0],["2020-04-15",10.1025,10.179,8.861,8.888,169400.0],["2020-04-16",8.8251,9.0949,8.2223,8.879,296400.0],["2020-04-17",9.2029,9.7067,8.7396,9.4548,224200.0],["2020-04-20",9.2119,9.2928,8.0874,8.1054,255400.0],["2020-04-21",7.7455,8.0784,7.6376,7.9345,269800.0],["2020-04-22",8.1684,8.4022,7.9165,8.2403,219400.0],["2020-04-23",8.2493,8.8655,8.2493,8.3933,164200.0],["2020-04-24",8.6092,8.6901,8.0334,8.5282,118600.0],["2020-04-27",8.5552,9.5807,8.4112,9.4638,252200.0],["2020-04-28",9.7876,9.9855,9.3108,9.7786,243100.0],["2020-04-29",10.1205,11.191,10.0035,11.083,328400.0],["2020-04-30",10.8761,11.8117,10.5433,10.9571,397400.0],["2020-05-01",11.8477,12.5764,10.9931,11.0381,711400.0],["2020-05-04",10.7952,10.7952,10.0665,10.3004,345300.0],["2020-05-05",10.6602,11.5733,10.5208,10.9841,602400.0],["2020-05-06",10.8492,11.3709,10.1025,10.1655,345500.0],["2020-05-07",10.3634,10.5433,9.7786,9.9046,206800.0],["2020-05-08",9.8866,10.5973,9.8686,10.5163,224200.0],["2020-05-11",10.1745,10.4758,9.8956,10.3634,172400.0],["2020-05-12",10.3364,10.8671,10.2284,10.2464,209400.0],["2020-05-13",10.1385,10.1835,9.0949,9.4008,247300.0],["2020-05-14",9.0949,9.8236,8.7801,9.7337,170100.0],["2020-05-15",9.7516,9.8236,9.4548,9.4908,158800.0],["2020-05-18",9.9675,10.4533,9.9675,10.2734,359100.0],["2020-05-19",10.1655,10.3004,9.7247,9.7696,138400.0],["2020-05-20",9.9586,10.3454,9.8956,10.2284,165400.0],["2020-05-21",10.1924,10.5343,10.0575,10.3274,137400.0],["2020-05-22",10.3454,10.4893,9.9046,10.0305,100200.0],["2020-05-26",10.4983,11.299,10.4803,11.128,467900.0],["2020-05-27",11.3979,11.5778,10.8941,11.3619,213200.0],["2020-05-28",11.5149,11.5149,10.9481,11.0021,222000.0],["2020-05-29",11.0471,11.3035,10.3724,10.6512,270800.0],["2020-06-01",10.6782,11.4159,10.5253,10.8941,242700.0],["2020-06-02",11.101,11.5508,11.0021,11.4699,244400.0],["2020-06-03",11.7577,12.1086,11.6489,11.7847,185200.0],["2020-06-04",11.6588,12.7023,11.5239,12.6214,401400.0],["2020-06-05",13.35,14.5285,13.35,14.1867,290700.0],["2020-06-08",14.4116,15.0413,14.3036,14.8614,475300.0],["2020-06-09",14.4026,14.7444,14.2406,14.4925,258700.0],["2020-06-10",14.4026,14.4745,12.8193,12.9362,241100.0],["2020-06-11",12.5944,12.6843,10.7232,10.7772,212200.0],["2020-06-12",11.3349,11.7443,11.137,11.5958,173500.0],["2020-06-15",11.0291,11.5508,10.8582,11.4429,165900.0],["2020-06-16",12.0366,12.2075,11.5149,11.6768,203900.0],["2020-06-17",11.6318,11.6318,10.7772,11.0381,233100.0],["2020-06-18",10.8222,11.137,10.2644,10.4803,221200.0],["2020-06-19",10.6153,10.6872,10.2554,10.3634,325500.0],["2020-06-22",10.1385,10.6602,9.9226,10.3184,160200.0],["2020-06-23",10.5793,10.5793,10.1025,10.3544,154800.0],["2020-06-24",10.1025,10.2554,9.7894,9.8416,226900.0],["2020-06-25",9.6977,10.0755,9.2479,10.0485,183100.0],["2020-06-26",9.9586,10.0125,9.3108,9.9046,318900.0],["2020-06-29",10.0935,10.8492,10.0125,10.5253,176800.0],["2020-06-30",10.3994,10.5883,10.2149,10.5613,131900.0],["2020-07-01",10.5703,10.7232,9.8056,9.8776,104200.0],["2020-07-02",10.1924,10.7772,10.1205,10.3904,185300.0],["2020-07-06",10.6243,10.7592,10.4713,10.6422,119400.0],["2020-07-07",10.4983,10.5253,10.1655,10.2554,157400.0],["2020-07-08",10.1655,10.2464,9.8056,9.8686,129700.0],["2020-07-09",9.7966,9.8956,9.3378,9.3918,150900.0],["2020-07-10",9.3558,9.6617,9.3558,9.5357,197400.0],["2020-07-13",9.7067,10.0305,9.6167,9.8056,305900.0],["2020-07-14",9.7966,9.8596,9.4818,9.7247,324900.0],["2020-07-15",10.0935,10.5613,9.9361,10.3184,342100.0],["2020-07-16",10.2824,10.4893,10.0305,10.2104,190500.0],["2020-07-17",10.2194,10.6782,10.2194,10.5073,236100.0],["2020-07-20",10.3904,10.5703,10.0305,10.1385,169700.0],["2020-07-21",10.2914,10.7232,10.2914,10.5793,201700.0],["2020-07-22",10.5073,10.5433,10.1655,10.4353,110900.0],["2020-07-23",10.3544,10.8582,10.1924,10.5613,296500.0],["2020-07-24",10.5793,10.9931,10.5433,10.6153,153400.0],["2020-07-27",10.5523,10.8581,10.4443,10.7142,382100.0],["2020-07-28",10.7052,10.7952,10.4533,10.5253,172600.0],["2020-07-29",10.5253,10.9661,10.4173,10.8492,256300.0],["2020-07-30",10.5613,10.8582,10.5253,10.7232,284400.0],["2020-07-31",10.8851,12.1221,10.8851,11.2,439500.0],["2020-08-03",11.5059,11.5239,10.8581,10.8851,340400.0],["2020-08-04",10.9301,11.173,10.9301,11.0651,263000.0],["2020-08-05",11.3079,11.3709,11.0741,11.281,162400.0],["2020-08-06",11.182,11.4159,11.128,11.263,163300.0],["2020-08-07",11.119,11.5418,11.119,11.4699,168500.0],["2020-08-10",11.4789,11.9826,11.4789,11.8747,258500.0],["2020-08-11",12.1266,12.8103,12.1176,12.1716,463000.0],["2020-08-12",12.3785,12.6933,12.0231,12.6394,267300.0],["2020-08-13",12.4774,12.8463,12.3425,12.6933,225500.0],["2020-08-14",12.5134,12.6843,12.329,12.5044,217800.0],["2020-08-17",12.4954,12.7023,12.4145,12.5494,284500.0],["2020-08-18",12.4954,12.6573,12.1266,12.4235,168200.0],["2020-08-19",12.3515,12.8463,12.2975,12.6034,235600.0],["2020-08-20",12.4055,12.5719,12.0456,12.4414,204200.0],["2020-08-21",12.2525,12.3605,11.4429,11.8657,297300.0],["2020-08-24",11.9557,12.356,11.8027,12.3425,115800.0],["2020-08-25",12.5134,12.5134,11.9197,11.9647,93900.0],["2020-08-26",11.9287,11.9916,11.5958,11.7577,99200.0],["2020-08-27",11.8207,12.1356,11.6678,12.0456,186500.0],["2020-08-28",12.1446,12.5314,11.9422,12.4774,225200.0],["2020-08-31",12.4055,12.4055,11.4249,11.4519,377600.0],["2020-09-01",11.3169,12.0816,11.173,12.0546,173200.0],["2020-09-02",12.0186,12.5134,11.8837,12.4684,199100.0],["2020-09-03",12.5404,12.7113,12.0996,12.3425,150100.0],["2020-09-04",12.6753,12.7473,12.2075,12.4684,116500.0],["2020-09-08",12.3155,12.3155,11.6948,11.8387,108500.0],["2020-09-09",11.9287,12.0096,11.6768,11.8117,92000.0],["2020-09-10",11.8657,11.9107,11.119,11.155,164200.0],["2020-09-11",11.182,11.5059,10.9121,11.0201,222600.0],["2020-09-14",11.0741,11.2,10.9301,11.0021,106800.0],["2020-09-15",11.0561,11.3889,10.8671,11.0561,125300.0],["2020-09-16",11.0561,11.4429,10.9031,11.227,204500.0],["2020-09-17",11.083,11.6768,11.0201,11.3799,149000.0],["2020-09-18",11.4429,11.5598,11.101,11.4879,433200.0],["2020-09-21",11.0561,11.155,10.4533,11.0471,341800.0],["2020-09-22",11.0201,11.245,10.8267,10.9751,143000.0],["2020-09-23",10.8941,11.209,10.7142,10.7592,228800.0],["2020-09-24",10.7682,10.9931,10.5523,10.7952,165600.0],["2020-09-25",10.6692,11.0875,10.6692,10.9661,259500.0],["2020-09-28",11.128,11.7398,11.128,11.3619,175500.0],["2020-09-29",11.3169,11.4699,11.1055,11.3619,152900.0],["2020-09-30",11.4699,12.0276,11.4699,11.5868,177000.0],["2020-10-01",11.5778,11.8657,11.4699,11.8207,167000.0],["2020-10-02",11.5508,12.3875,11.5508,12.3065,119600.0],["2020-10-05",12.4864,12.8013,12.4684,12.5674,88300.0],["2020-10-06",12.7743,12.8553,12.5314,12.5494,174100.0],["2020-10-07",12.6843,12.9632,12.6034,12.7923,134200.0],["2020-10-08",12.9812,13.1431,12.8193,13.0712,86500.0],["2020-10-09",13.2151,13.2151,12.8732,12.8912,108400.0],["2020-10-12",12.8013,12.9542,12.5674,12.7923,140600.0],["2020-10-13",12.5764,13.0802,12.5314,12.9002,192200.0],["2020-10-14",12.9632,13.1476,12.8103,12.8732,62400.0],["2020-10-15",12.6304,13.0082,12.6214,12.9992,157800.0],["2020-10-16",12.9002,13.5974,12.9002,13.2421,192400.0],["2020-10-19",13.2511,13.6199,13.0981,13.458,309300.0],["2020-10-20",13.5929,14.1237,13.5569,13.9168,152700.0],["2020-10-21",13.9618,14.1507,13.5749,13.6649,135000.0],["2020-10-22",13.7459,14.0427,13.5974,13.9528,82200.0],["2020-10-23",14.0337,14.3486,13.8358,14.1237,193500.0],["2020-10-26",13.7998,13.9348,13.5524,13.8808,112400.0],["2020-10-27",13.8088,13.8178,13.5569,13.6559,137900.0],["2020-10-28",13.3141,13.377,12.7473,12.8553,174700.0],["2020-10-29",12.7113,13.485,12.6798,13.44,124500.0],["2020-10-30",13.377,14.2586,13.0712,13.6919,188200.0],["2020-11-02",13.9528,14.0562,13.7549,14.0337,128500.0],["2020-11-03",14.3216,14.4341,13.9618,14.0787,153200.0],["2020-11-04",13.7818,14.1237,13.1791,13.2601,266300.0],["2020-11-05",13.323,14.3216,13.323,14.2137,243500.0],["2020-11-06",14.2856,14.6994,13.9618,14.1327,193400.0],["2020-11-09",14.8164,15.725,14.6724,14.8973,202100.0],["2020-11-10",15.1402,15.4551,15.0683,15.3022,202500.0],["2020-11-11",15.2842,15.4101,14.9513,15.1043,75100.0],["2020-11-12",14.9063,14.9558,14.5735,14.8704,133700.0],["2020-11-13",14.9963,15.2032,14.7534,15.1852,114800.0],["2020-11-16",15.59,16.0308,15.2122,15.8419,130400.0],["2020-11-17",15.608,16.1208,15.286,15.7969,131000.0],["2020-11-18",15.8599,16.1658,15.3202,15.3202,137200.0],["2020-11-19",15.2392,15.4101,14.8794,15.3741,76100.0],["2020-11-20",15.2752,15.626,15.1942,15.4911,110800.0],["2020-11-23",15.698,16.4626,15.581,16.3637,135400.0],["2020-11-24",16.6426,17.5422,16.4653,17.4882,205600.0],["2020-11-25",17.3892,17.3892,16.6426,16.7505,86800.0],["2020-11-27",16.6516,16.7505,16.4357,16.6066,51900.0],["2020-11-30",16.4267,16.5166,15.9499,15.9859,136600.0],["2020-12-01",16.2108,16.4267,15.707,16.3907,144600.0],["2020-12-02",16.3457,16.5076,16.1928,16.4087,76500.0],["2020-12-03",16.4716,16.9304,16.2557,16.7685,170600.0],["2020-12-04",16.9484,18.4867,16.8405,18.3968,280800.0],["2020-12-07",18.7836,18.8646,17.4162,17.7221,154800.0],["2020-12-08",17.5512,18.4867,17.5377,18.2528,176100.0],["2020-12-09",18.2618,18.9545,18.0819,18.4867,141000.0],["2020-12-10",18.3068,18.6307,17.803,18.3068,119200.0],["2020-12-11",18.0369,18.3068,17.5871,17.7941,151100.0],["2020-12-14",18.0819,18.1359,17.5961,17.7041,148600.0],["2020-12-15",17.884,18.1989,17.7842,18.1629,139400.0],["2020-12-16",18.2618,18.4148,17.6951,18.001,137100.0],["2020-12-17",18.1359,18.4867,17.821,18.4418,122700.0],["2020-12-18",18.5767,19.1345,18.3428,18.3428,404500.0],["2020-12-21",18.0279,18.3518,17.5871,18.0819,236300.0],["2020-12-22",17.902,18.2079,17.2903,17.3263,93400.0],["2020-12-23",17.4882,17.992,17.3622,17.6591,98900.0],["2020-12-24",17.7221,17.893,17.4792,17.6771,86800.0],["2020-12-28",17.875,18.3203,17.7401,17.848,118700.0],["2020-12-29",17.965,17.965,17.1463,17.4162,74500.0],["2020-12-30",17.5871,17.9785,17.4612,17.893,62300.0],["2020-12-31",17.92,18.6487,17.7896,17.983,204300.0],["2021-01-04",18.2439,18.4823,17.6231,17.7941,110300.0],["2021-01-05",17.821,18.8466,17.821,18.4508,124600.0],["2021-01-06",18.9545,20.205,18.9545,19.9711,192700.0],["2021-01-07",20.214,20.5108,19.7192,20.3849,97700.0],["2021-01-08",20.4659,20.5738,19.7012,19.8901,114500.0],["2021-01-11",19.5573,20.214,19.3414,19.9261,58600.0],["2021-01-12",20.223,20.6818,20.043,20.6098,80000.0],["2021-01-13",20.5648,20.6413,20.079,20.223,91300.0],["2021-01-14",20.3579,20.6908,20.25,20.3579,89700.0],["2021-01-15",20.115,20.3849,19.5932,19.6742,90100.0],["2021-01-19",20.0161,20.4074,19.4943,20.241,78900.0],["2021-01-20",20.232,20.5108,19.9801,20.2769,84300.0],["2021-01-21",20.3939,20.5198,19.8451,20.106,95800.0],["2021-01-22",19.7102,20.5108,19.5843,20.4839,110000.0],["2021-01-25",22.2201,22.427,20.241,20.9157,264900.0],["2021-01-26",21.2575,21.3205,20.6908,20.9516,117400.0],["2021-01-27",20.4569,20.8977,19.9891,20.25,158400.0],["2021-01-28",20.6818,20.8608,19.8631,19.9441,152000.0],["2021-01-29",20.0251,20.4569,19.1434,19.1794,121500.0],["2021-02-01",19.2154,20.16,19.2154,20.052,136600.0],["2021-02-02",20.3579,21.0506,19.9171,20.8437,139700.0],["2021-02-03",20.7987,20.9337,20.6008,20.8077,86500.0],["2021-02-04",20.8977,21.1316,20.4074,20.9337,95500.0],["2021-02-05",21.3025,21.7073,21.1136,21.5274,116700.0],["2021-02-08",21.5904,22.382,21.5904,22.1931,188700.0],["2021-02-09",22.31,22.9487,21.8512,22.8228,172800.0],["2021-02-10",23.0297,23.0297,22.382,22.6339,136700.0],["2021-02-11",22.6069,22.8588,21.5904,22.5169,121800.0],["2021-02-12",22.409,22.7598,21.7793,22.6249,85800.0],["2021-02-16",22.9038,27.2758,22.5439,25.8275,1058900.0],["2021-02-17",25.6385,25.9984,24.2892,24.676,513400.0],["2021-02-18",24.3431,24.6085,23.8483,23.9203,205700.0],["2021-02-19",26.0704,27.0599,25.0448,25.6475,705600.0],["2021-02-22",25.8814,27.3748,25.7798,26.6731,447200.0],["2021-02-23",26.5381,26.7406,25.2067,26.0883,282100.0],["2021-02-24",26.3762,26.781,25.7645,25.8545,214500.0],["2021-02-25",26.0614,26.2683,24.8379,24.9639,173500.0],["2021-02-26",25.2157,25.6116,24.7255,25.0088,272900.0],["2021-03-01",25.6655,26.4482,25.6655,26.2143,354700.0],["2021-03-02",26.1783,26.3402,25.4946,25.4946,159200.0],["2021-03-03",25.4856,25.9084,25.1887,25.5846,362300.0],["2021-03-04",25.6835,26.0389,24.1722,24.3431,250800.0],["2021-03-05",24.9009,25.8455,24.4061,25.6925,327600.0],["2021-03-08",25.8904,26.6101,25.5333,26.1153,457100.0],["2021-03-09",26.3132,26.3987,25.1078,25.3327,358400.0],["2021-03-10",25.3417,26.3582,25.3417,26.0344,441400.0],["2021-03-11",26.4572,26.6551,25.7285,26.0434,340500.0],["2021-03-12",26.1423,26.5112,25.7555,26.1603,220800.0],["2021-03-15",26.1603,26.4302,25.1708,25.8365,209800.0],["2021-03-16",25.6026,25.823,24.9459,24.9818,136900.0],["2021-03-17",24.8919,25.6206,24.4043,25.3867,166900.0],["2021-03-18",25.4316,27.3208,25.0448,25.2877,482600.0],["2021-03-19",25.1708,25.2067,24.0732,24.595,542900.0],["2021-03-22",24.739,24.8559,23.9023,24.2802,142300.0],["2021-03-23",23.9653,24.1182,23.1017,23.1826,213400.0],["2021-03-24",23.5875,24.568,23.3446,23.3626,150000.0],["2021-03-25",23.0477,24.0373,22.9847,23.6594,212000.0],["2021-03-26",24.1902,25.0133,24.0553,24.577,158000.0],["2021-03-29",24.4601,25.5306,24.4601,24.595,194400.0],["2021-03-30",24.685,25.3957,24.2981,24.55,132600.0],["2021-03-31",24.5141,24.9369,23.7584,24.1272,255200.0],["2021-04-01",24.1092,25.1258,24.1092,25.1258,301200.0],["2021-04-05",25.4946,25.4946,24.685,25.0088,160500.0],["2021-04-06",25.0268,25.6026,24.577,24.8469,114100.0],["2021-04-07",24.9099,24.9099,24.2442,24.514,106200.0],["2021-04-08",24.5051,24.55,24.0283,24.541,99300.0],["2021-04-09",24.721,25.7465,24.3971,25.7015,167300.0],["2021-04-12",25.8994,26.6011,25.7285,26.1243,168400.0],["2021-04-13",26.1063,26.1063,25.3597,25.5846,112400.0],["2021-04-14",25.7105,26.835,25.7105,26.2143,134300.0],["2021-04-15",26.3132,26.7298,25.4946,25.8545,84200.0],["2021-04-16",26.1873,26.4032,25.6835,26.1873,402400.0],["2021-04-19",26.2503,26.3492,25.1078,25.6296,162300.0],["2021-04-20",25.3417,25.3777,24.2442,24.667,209700.0],["2021-04-21",24.532,25.5756,24.4016,25.4766,135100.0],["2021-04-22",25.4766,25.5891,24.685,24.694,165500.0],["2021-04-23",24.8559,26.1333,24.7255,25.8634,169100.0],["2021-04-26",26.0704,26.754,25.9174,26.0704,290600.0],["2021-04-27",26.0884,27.5727,25.6745,27.2488,580200.0],["2021-04-28",27.5367,28.0405,27.0959,27.8246,195200.0],["2021-04-29",28.3193,28.4498,27.2758,27.5457,214400.0],["2021-04-30",28.1394,28.7871,25.5846,26.1603,439600.0],["2021-05-03",27.0509,28.8051,27.0509,28.4453,467700.0],["2021-05-04",28.1574,29.066,27.9325,29.012,232200.0],["2021-05-05",29.2999,29.9386,28.8294,29.3899,195800.0],["2021-05-06",29.3359,29.3539,27.8965,28.3283,224500.0],["2021-05-07",28.1754,28.6162,27.7436,28.5802,264200.0],["2021-05-10",28.7961,29.1686,27.7616,27.8695,270000.0],["2021-05-11",27.4198,27.8965,27.0779,27.6177,189000.0],["2021-05-12",27.4737,27.9775,26.88,26.934,317900.0],["2021-05-13",27.0599,27.6716,26.2773,27.1049,182000.0],["2021-05-14",27.4018,28.0675,27.1589,28.0135,175200.0],["2021-05-17",27.8606,28.4183,27.5052,28.2834,138500.0],["2021-05-18",28.3104,28.3733,27.4018,27.4197,145400.0],["2021-05-19",26.781,27.1499,26.2593,26.79,182700.0],["2021-05-20",26.799,26.844,25.9804,26.5741,159900.0],["2021-05-21",26.9969,27.5457,26.7945,27.3748,182700.0],["2021-05-24",27.4557,28.1574,27.2128,28.0315,132800.0],["2021-05-25",28.1214,28.5532,27.9145,27.9415,191700.0],["2021-05-26",28.0225,28.6792,27.9055,28.6612,193700.0],["2021-05-27",29.048,29.5383,28.9041,28.9401,220200.0],["2021-05-28",29.12,29.12,27.91,28.4813,212400.0],["2021-06-01",28.9941,29.4888,28.5173,29.4618,163900.0],["2021-06-02",29.4618,29.4618,28.7422,29.183,161800.0],["2021-06-03",28.9851,29.2639,28.6252,29.2279,144300.0],["2021-06-04",29.2909,29.3989,28.8681,29.2999,74400.0],["2021-06-07",29.2999,29.4708,28.3104,28.4993,189900.0],["2021-06-08",28.4183,28.4948,27.5097,28.3913,201400.0],["2021-06-09",28.3194,29.012,28.0315,28.2024,162000.0],["2021-06-10",28.5892,28.6522,27.4198,27.5097,114800.0],["2021-06-11",27.7796,28.1844,27.4287,27.5457,58300.0],["2021-06-14",27.5187,27.9955,26.3312,26.4662,171300.0],["2021-06-15",26.5921,27.0779,26.2323,26.934,106100.0],["2021-06-16",26.835,26.835,26.0794,26.4032,118300.0],["2021-06-17",26.4032,26.4032,24.6715,25.3237,208200.0],["2021-06-18",25.0088,25.3237,24.4871,24.703,336200.0],["2021-06-21",25.2067,27.2308,25.0223,26.7271,741200.0],["2021-06-22",26.7271,26.9295,25.9534,26.6011,215400.0],["2021-06-23",26.808,26.826,26.1333,26.2953,177100.0],["2021-06-24",26.5381,26.9969,26.0973,26.898,138200.0],["2021-06-25",26.9879,27.4467,26.7181,26.7361,495200.0],["2021-06-28",26.763,26.763,25.9714,26.3942,203200.0],["2021-06-29",26.7451,26.9879,26.5786,26.7271,116300.0],["2021-06-30",26.5741,27.2308,26.5471,26.862,109300.0],["2021-07-01",27.2039,27.5727,26.781,27.1679,185100.0],["2021-07-02",27.4377,27.4917,26.3492,26.5651,165000.0],["2021-07-06",26.754,26.754,25.0718,25.4316,165100.0],["2021-07-07",25.3237,25.7915,24.8379,25.7105,142500.0],["2021-07-08",24.9549,25.9894,24.7749,25.4676,173900.0],["2021-07-09",25.9444,26.7361,25.7195,26.3762,87100.0],["2021-07-12",26.1333,27.0509,25.8634,26.871,150400.0],["2021-07-13",26.835,27.0329,26.3042,26.6281,117300.0],["2021-07-14",26.6371,27.2039,26.3312,27.0959,154000.0],["2021-07-15",26.97,27.6716,26.7271,27.2398,108000.0],["2021-07-16",27.4108,27.5907,26.2323,26.2773,142800.0],["2021-07-19",25.4316,26.1693,25.0358,25.4047,227300.0],["2021-07-20",25.6655,26.4302,25.3426,26.0524,189600.0],["2021-07-21",26.4662,26.9789,25.9624,26.0524,255200.0],["2021-07-22",26.1783,26.1783,25.5036,25.6835,117400.0],["2021-07-23",25.8454,26.907,25.5486,26.763,187700.0],["2021-07-26",26.853,27.7706,26.853,27.4287,144700.0],["2021-07-27",27.1319,28.2744,26.7091,28.0675,366200.0],["2021-07-28",28.6072,28.7691,27.3208,28.4003,187200.0],["2021-07-29",28.3913,29.5968,28.3913,29.4618,215800.0],["2021-07-30",29.8667,31.5174,29.8037,30.0916,493000.0],["2021-08-02",30.2355,31.441,29.8397,30.2175,525200.0],["2021-08-03",30.4514,32.2056,30.2436,31.8278,632000.0],["2021-08-04",31.8458,32.6194,31.279,31.4949,410500.0],["2021-08-05",31.8728,32.0077,30.9372,31.8188,301400.0],["2021-08-06",32.3316,32.7724,31.6748,32.0077,282800.0],["2021-08-09",32.3675,32.6914,31.5219,32.5565,607100.0],["2021-08-10",32.5745,34.1488,32.3765,33.8699,345000.0],["2021-08-11",34.1218,34.2882,33.0377,33.7529,208700.0],["2021-08-12",33.69,33.824,32.9253,33.573,183300.0],["2021-08-13",33.4201,33.7889,32.9703,33.0602,112600.0],["2021-08-16",32.6824,32.8443,31.9177,32.5655,192900.0],["2021-08-17",32.2866,32.4665,31.6838,32.0257,137000.0],["2021-08-18",31.8368,32.2056,31.378,31.396,293700.0],["2021-08-19",30.8112,31.6659,30.1006,30.1905,329100.0],["2021-08-20",30.0106,30.8382,30.0106,30.6313,194500.0],["2021-08-23",30.8562,31.5651,30.7798,31.1891,181400.0],["2021-08-24",31.297,31.8251,30.9282,31.0091,116400.0],["2021-08-25",30.8832,31.7108,30.7663,31.342,189500.0],["2021-08-26",31.306,31.5579,30.6403,31.1171,138000.0],["2021-08-27",31.279,32.8803,31.279,32.8443,198100.0],["2021-08-30",32.9613,33.1682,32.2056,32.5205,173000.0],["2021-08-31",32.1696,32.8893,31.9087,32.8353,148500.0],["2021-09-01",32.8443,33.681,32.2416,33.501,174500.0],["2021-09-02",33.654,34.2747,33.564,34.0138,195000.0],["2021-09-03",34.2567,34.3197,33.0602,33.8609,134400.0],["2021-09-07",33.8249,34.0318,33.0872,33.2851,118100.0],["2021-09-08",33.2851,33.2851,32.4575,32.9523,125000.0],["2021-09-09",32.7274,34.0948,32.7274,33.7349,212900.0],["2021-09-10",34.0768,34.5356,33.8069,34.0138,160400.0],["2021-09-13",34.3107,34.4546,32.8443,33.6,161900.0],["2021-09-14",33.6989,33.6989,32.6932,32.8623,174600.0],["2021-09-15",32.8623,33.4471,32.7184,33.3031,250900.0],["2021-09-16",33.2401,33.2581,32.6194,33.1412,108700.0],["2021-09-17",33.1502,33.1502,31.6749,32.4755,551500.0],["2021-09-20",31.4859,31.9357,30.9822,31.8368,167300.0],["2021-09-21",32.1157,32.2326,31.1531,32.1157,140400.0],["2021-09-22",32.4575,33.0602,32.4125,32.7814,134600.0],["2021-09-23",33.1232,34.4276,33.0602,34.3557,277500.0],["2021-09-24",34.3197,35.5431,34.2027,35.0843,253800.0],["2021-09-27",35.3722,36.4247,35.1383,36.1459,186800.0],["2021-09-28",36.8745,37.0095,35.5341,36.1099,217500.0],["2021-09-29",36.2268,36.3528,35.3722,36.1728,163600.0],["2021-09-30",36.5057,37.0544,35.705,35.759,396000.0],["2021-10-01",36.5507,38.4128,36.2898,37.9001,337000.0],["2021-10-04",38.062,38.3679,37.0904,37.8461,174600.0],["2021-10-05",38.089,39.3889,37.7741,39.3664,263100.0],["2021-10-06",38.6198,39.1865,37.6797,39.1145,189000.0],["2021-10-07",39.5373,40.4261,39.4654,40.1311,251600.0],["2021-10-08",40.4819,40.5089,39.7353,39.7712,151300.0],["2021-10-11",40.302,41.3005,40.248,40.4369,238300.0],["2021-10-12",40.347,40.6618,39.5913,39.9691,188400.0],["2021-10-13",40.4549,40.4549,38.6017,39.7892,161200.0],["2021-10-14",40.302,40.4459,39.7263,39.9601,129500.0],["2021-10-15",40.7608,40.7698,39.8072,39.8252,170300.0],["2021-10-18",39.7352,40.7068,39.7352,40.4459,195900.0],["2021-10-19",40.5989,40.6528,39.7352,39.9332,173000.0],["2021-10-20",39.9062,40.4099,39.6363,40.212,178800.0],["2021-10-21",40.212,40.383,38.8806,39.8972,218400.0],["2021-10-22",40.0321,40.8687,39.6003,40.7248,266200.0],["2021-10-25",41.0487,41.9033,40.0771,41.7863,426700.0],["2021-10-26",41.8853,42.1426,40.293,41.0127,238900.0],["2021-10-27",40.5899,40.5899,39.4654,39.7802,246800.0],["2021-10-28",40.248,41.4265,40.1041,41.2286,228500.0],["2021-10-29",44.0803,45.4117,42.632,43.7205,685100.0],["2021-11-01",44.692,45.3397,43.3876,43.4596,504600.0],["2021-11-02",44.2872,44.4132,43.3156,43.5315,426300.0],["2021-11-03",43.5585,44.9439,43.5585,44.6561,522400.0],["2021-11-04",44.728,45.1328,42.3171,42.3981,345000.0],["2021-11-05",42.605,43.6395,42.3981,43.2347,228600.0],["2021-11-08",43.7623,45.2235,43.4827,45.1694,303400.0],["2021-11-09",45.007,45.2686,44.2674,44.9439,228700.0],["2021-11-10",44.6011,45.2866,43.609,43.7443,210500.0],["2021-11-11",43.9337,45.7195,43.9247,44.7094,238300.0],["2021-11-12",45.4039,45.954,44.998,45.3768,201000.0],["2021-11-15",45.3768,45.4129,44.4658,44.8627,171800.0],["2021-11-16",45.007,45.0611,44.2764,44.8447,195100.0],["2021-11-17",44.8266,45.1026,43.8886,44.5921,186200.0],["2021-11-18",44.4839,44.8717,43.7713,44.1051,284600.0],["2021-11-19",43.6721,43.7984,42.6394,43.3474,244700.0],["2021-11-22",43.2392,44.3937,42.9028,43.2572,279500.0],["2021-11-23",43.2843,44.3666,43.2843,43.9698,190400.0],["2021-11-24",43.627,43.9878,43.0859,43.4466,152600.0],["2021-11-26",41.9404,42.3553,40.831,42.3282,201800.0],["2021-11-29",43.3384,43.4737,41.8412,42.2922,185500.0],["2021-11-30",41.8141,42.1073,40.813,40.849,324400.0],["2021-12-01",42.0216,42.247,39.442,39.4871,244800.0],["2021-12-02",40.2538,41.1557,39.884,40.8581,276800.0],["2021-12-03",41.1557,41.2008,39.5051,40.0373,231200.0],["2021-12-06",40.6326,40.6326,39.3969,39.9561,272400.0],["2021-12-07",40.6596,41.751,40.5965,41.5075,259200.0],["2021-12-08",42.0126,42.1027,41.3181,41.6518,198100.0],["2021-12-09",41.2459,42.0216,40.9753,41.7239,174500.0],["2021-12-10",42.1118,42.3012,41.3541,42.229,163600.0],["2021-12-13",41.7961,41.8475,38.2785,38.2965,390400.0],["2021-12-14",38.1071,39.7938,37.8907,39.6314,313700.0],["2021-12-15",39.6855,40.6326,38.7024,40.5785,264900.0],["2021-12-16",40.7679,41.0745,39.1263,39.5232,192700.0],["2021-12-17",39.2436,39.8569,38.2632,39.0361,988200.0],["2021-12-20",38.3597,39.0632,37.602,38.9008,183200.0],["2021-12-21",39.3248,39.893,39.0903,39.5683,153100.0],["2021-12-22",39.5773,40.2799,39.2797,40.0102,98700.0],["2021-12-23",39.9561,41.0294,39.7126,40.7228,102000.0],["2021-12-27",40.9663,42.3463,40.7589,42.2922,123100.0],["2021-12-28",42.2651,42.5267,41.1467,41.273,175500.0],["2021-12-29",41.2098,41.9765,41.1016,41.7781,116000.0],["2021-12-30",41.9133,43.1129,41.778,42.4906,240900.0],["2021-12-31",42.2561,43.0137,42.0667,42.6169,142300.0],["2022-01-03",42.7161,43.7082,41.6067,42.0216,240100.0],["2022-01-04",42.0035,42.7972,42.0035,42.2561,128500.0],["2022-01-05",42.3372,42.8604,41.3361,41.4082,159100.0],["2022-01-06",41.6247,42.4635,40.8581,42.229,140200.0],["2022-01-07",42.1929,42.3454,40.9302,41.1287,144900.0],["2022-01-10",40.8671,41.0836,39.8299,40.8671,158800.0],["2022-01-11",41.2549,41.2549,40.1636,40.5514,118900.0],["2022-01-12",41.1557,41.4984,40.8536,41.0204,113700.0],["2022-01-13",40.9122,41.8863,40.8851,41.0835,94300.0],["2022-01-14",40.6867,41.7014,40.3701,41.2369,91900.0],["2022-01-18",40.9392,40.9392,39.7216,40.0644,144600.0],["2022-01-19",40.5965,40.7724,39.4781,39.6134,121800.0],["2022-01-20",39.433,39.8479,37.9087,38.0169,193900.0],["2022-01-21",37.7644,38.982,36.6279,37.5569,290300.0],["2022-01-24",36.8805,38.1522,36.0958,37.8907,300000.0],["2022-01-25",37.2593,37.7103,36.1409,37.4036,198200.0],["2022-01-26",37.8726,38.8738,37.2503,37.9989,187300.0],["2022-01-27",38.3146,39.5051,37.2755,37.5569,127200.0],["2022-01-28",37.602,37.6832,35.6358,37.115,296500.0],["2022-01-31",36.7903,37.9718,36.5955,37.9628,193300.0],["2022-02-01",38.1342,38.7114,37.6607,38.2875,194300.0],["2022-02-02",38.4228,38.6483,37.6381,38.2785,215200.0],["2022-02-03",37.8907,38.513,36.8985,36.9076,261800.0],["2022-02-04",36.7091,36.9527,35.8342,36.5738,220000.0],["2022-02-07",36.5558,37.2142,36.0868,36.8895,128200.0],["2022-02-08",36.8895,38.053,36.8895,38.0079,191500.0],["2022-02-09",38.3507,39.1804,38.0079,38.1162,178900.0],["2022-02-10",37.3675,38.495,37.0519,37.2774,243100.0],["2022-02-11",37.0519,38.4138,37.0338,37.9267,157500.0],["2022-02-14",37.0699,37.3793,36.5017,36.9436,408800.0],["2022-02-15",37.0519,37.8447,36.8444,37.5479,159900.0],["2022-02-16",37.3856,37.8636,37.115,37.3315,119800.0],["2022-02-17",36.8083,37.4487,36.5738,37.124,186700.0],["2022-02-18",35.744,35.744,29.4214,30.8465,904200.0],["2022-02-22",30.7834,33.2457,30.603,33.0472,660900.0],["2022-02-23",33.1464,33.7327,31.6312,31.6853,280300.0],["2022-02-24",30.8916,32.6323,30.5272,32.5331,382200.0],["2022-02-25",32.7676,35.0811,32.7316,34.9233,405900.0],["2022-02-28",34.6201,36.3846,34.4663,36.2489,458300.0],["2022-03-01",36.4027,36.7285,35.5476,35.7422,412100.0],["2022-03-02",36.3394,37.3528,36.1856,37.1719,199400.0],["2022-03-03",37.4252,38.7644,37.1809,38.5201,347300.0],["2022-03-04",38.0224,39.1716,37.6695,38.7554,382900.0],["2022-03-07",38.6468,39.9136,37.6062,37.6695,494800.0],["2022-03-08",37.2805,38.5835,36.7285,36.8642,322900.0],["2022-03-09",37.561,40.0403,37.2985,39.4883,453000.0],["2022-03-10",38.9002,41.47,38.4568,41.4066,418800.0],["2022-03-11",41.6962,44.1212,41.5876,43.0806,820600.0],["2022-03-14",43.8679,45.5509,43.0535,44.456,610600.0],["2022-03-15",44.6822,45.2704,43.6778,44.7184,395100.0],["2022-03-16",45.2433,46.5508,45.1428,46.4648,473000.0],["2022-03-17",46.7363,51.4416,46.6006,51.4325,605600.0],["2022-03-18",51.2516,51.6678,48.166,48.5913,747800.0],["2022-03-21",48.6817,50.0752,47.5959,49.4599,315500.0],["2022-03-22",49.6861,49.6861,46.1481,47.3516,467100.0],["2022-03-23",47.3968,48.5551,47.1616,47.433,226500.0],["2022-03-24",47.7135,48.6998,46.6096,48.5822,238000.0],["2022-03-25",48.4827,49.3966,47.528,49.3604,197800.0],["2022-03-28",49.0527,49.0527,46.8358,47.1887,259200.0],["2022-03-29",46.8539,47.9941,45.9672,47.605,230500.0],["2022-03-30",47.7407,48.4012,46.1029,46.4558,305400.0],["2022-03-31",46.1662,47.3652,45.6957,46.2296,252600.0],["2022-04-01",46.6548,47.3968,45.8314,46.3834,165900.0],["2022-04-04",46.7544,47.795,45.7862,47.433,268700.0],["2022-04-05",47.5235,48.1841,45.3247,45.3428,309300.0],["2022-04-06",45.2252,45.2433,43.4335,43.9131,290400.0],["2022-04-07",44.1846,44.7166,42.8997,43.7864,129400.0],["2022-04-08",44.1122,44.9085,43.6643,44.3656,211300.0],["2022-04-11",44.2298,45.2342,43.6326,44.4017,308100.0],["2022-04-12",45.017,46.302,44.9266,45.4333,237800.0],["2022-04-13",45.7952,46.397,44.0398,45.9581,223000.0],["2022-04-14",46.0305,46.7182,45.2433,45.7952,152800.0],["2022-04-18",45.7409,47.9941,45.7409,47.4602,211700.0],["2022-04-19",47.1435,48.5913,47.1254,48.3922,234800.0],["2022-04-20",48.4917,49.3061,47.6774,47.9941,151200.0],["2022-04-21",48.2384,48.4012,44.6732,45.1347,169100.0],["2022-04-22",44.7818,45.4469,42.782,43.5059,163600.0],["2022-04-25",42.7006,43.0173,40.8999,42.7096,213700.0],["2022-04-26",42.5558,43.2887,41.2076,41.2438,174500.0],["2022-04-27",41.7776,41.7776,40.5606,40.8094,164200.0],["2022-04-28",41.5695,41.6238,40.167,41.4157,129200.0],["2022-04-29",41.2619,42.0038,40.1398,40.3027,183600.0],["2022-05-02",40.0403,41.479,39.9227,41.0628,179200.0],["2022-05-03",41.3071,42.6282,40.7189,42.3839,152000.0],["2022-05-04",42.8816,44.0307,41.85,43.5964,190800.0],["2022-05-05",43.6236,45.046,41.47,42.6282,232600.0],["2022-05-06",42.5739,44.3022,41.1804,42.0581,242500.0],["2022-05-09",41.5424,42.4563,40.6104,40.9813,221800.0],["2022-05-10",41.7233,42.3296,39.6783,40.9452,183300.0],["2022-05-11",40.918,42.6735,40.5742,40.8366,306100.0],["2022-05-12",40.2122,40.8158,38.7463,39.8412,235500.0],["2022-05-13",40.7642,42.3929,40.7642,41.9676,223100.0],["2022-05-16",41.9631,42.7706,41.1012,42.1446,165900.0],["2022-05-17",42.8523,43.433,42.1899,42.8251,276400.0],["2022-05-18",42.9793,43.9229,41.3371,41.6909,332300.0],["2022-05-19",41.2282,42.4168,39.9843,41.201,206400.0],["2022-05-20",41.6637,42.0765,39.0325,39.7856,194100.0],["2022-05-23",40.2302,41.3824,39.7765,40.711,219100.0],["2022-05-24",40.1031,40.5386,38.6242,39.5587,177000.0],["2022-05-25",39.0325,40.6929,39.0325,40.4025,128400.0],["2022-05-26",40.6294,41.5231,40.4071,41.2373,146600.0],["2022-05-27",41.6728,42.5755,41.3915,42.3986,104200.0],["2022-05-31",42.2716,42.571,41.2681,42.0357,136200.0],["2022-06-01",42.2081,42.5256,41.582,42.2988,139700.0],["2022-06-02",42.4712,43.3422,42.1491,42.8251,412300.0],["2022-06-03",42.3895,42.6617,41.3371,41.7907,103500.0],["2022-06-06",42.2535,42.4349,41.0558,42.2625,175700.0],["2022-06-07",41.9903,43.2243,41.9359,43.1789,157300.0],["2022-06-08",42.689,42.9249,41.7363,41.9087,118700.0],["2022-06-09",41.6728,41.7,40.4751,40.5114,106000.0],["2022-06-10",39.2865,39.7184,37.2995,37.6171,195200.0],["2022-06-13",36.365,36.5347,34.8226,35.2762,337900.0],["2022-06-14",35.2309,36.7189,34.6774,36.4013,313000.0],["2022-06-15",36.6281,36.6281,33.5705,34.6411,242100.0],["2022-06-16",33.5705,33.6658,31.2296,31.5563,342800.0],["2022-06-17",32.019,32.0281,30.4766,30.658,358200.0],["2022-06-21",31.3657,32.146,30.903,31.0119,180500.0],["2022-06-22",30.2407,31.1208,29.6781,30.6127,191200.0],["2022-06-23",30.4493,30.8848,27.9996,28.4805,637400.0],["2022-06-24",28.7708,31.6833,28.3262,31.6561,752900.0],["2022-06-27",31.6198,31.989,30.658,31.4202,204800.0],["2022-06-28",31.8829,32.4545,30.3132,30.4675,170400.0],["2022-06-29",30.4584,30.4584,29.2789,30.2951,222400.0],["2022-06-30",29.5693,30.3677,28.9069,30.3405,294100.0],["2022-07-01",29.9685,30.8576,29.17,29.9957,160100.0],["2022-07-05",29.2245,29.6146,28.1992,29.2517,354500.0],["2022-07-06",29.2517,29.6509,28.3081,28.916,377800.0],["2022-07-07",29.4513,30.7669,29.4513,30.4675,303700.0],["2022-07-08",30.6217,31.5926,30.5401,31.2478,172100.0],["2022-07-11",30.8213,31.4111,30.1499,30.3586,122800.0],["2022-07-12",30.3677,31.4111,30.3132,30.5129,120300.0],["2022-07-13",30.1136,30.3314,29.5048,30.0864,80100.0],["2022-07-14",29.3515,29.8414,28.9341,29.7507,113500.0],["2022-07-15",30.5673,30.8123,29.787,30.3768,177200.0],["2022-07-18",30.903,31.3158,30.4312,30.5401,196500.0],["2022-07-19",31.0572,32.5362,31.0572,32.2549,194400.0],["2022-07-20",32.0281,33.008,31.774,32.9082,183900.0],["2022-07-21",32.3638,32.8356,31.3929,32.8174,130400.0],["2022-07-22",33.2257,33.2983,32.1324,32.5634,159200.0],["2022-07-25",32.8174,33.7701,32.7221,33.6521,156700.0],["2022-07-26",33.3981,33.7157,32.7176,32.8991,131400.0],["2022-07-27",33.008,34.5141,32.9082,34.2328,130400.0],["2022-07-28",34.3871,35.2944,34.133,35.249,168700.0],["2022-07-29",35.2037,36.0656,35.2037,35.6482,117300.0],["2022-08-01",35.1583,35.3125,33.9425,35.0403,145900.0],["2022-08-02",35.0222,35.3579,33.9606,34.3508,97800.0],["2022-08-03",34.7954,35.1946,34.2873,34.9587,155600.0],["2022-08-04",34.7318,34.9768,34.0332,34.7318,136400.0],["2022-08-05",35.2309,37.7895,34.8498,35.866,162700.0],["2022-08-08",36.2108,36.737,34.9995,35.2853,384200.0],["2022-08-09",34.7681,35.4577,34.1421,34.3598,270500.0],["2022-08-10",35.249,35.7635,34.7818,35.4396,209700.0],["2022-08-11",35.8478,36.2924,35.2581,35.6392,161100.0],["2022-08-12",36.0928,36.5465,35.6882,36.3378,131500.0],["2022-08-15",35.7504,35.7732,34.7306,35.2678,148700.0],["2022-08-16",35.1859,36.5336,35.0493,36.4698,197200.0],["2022-08-17",35.7413,35.7413,34.5393,35.1221,188500.0],["2022-08-18",35.0311,36.142,35.0311,35.9326,104500.0],["2022-08-19",35.8324,35.8324,34.7761,35.022,154800.0],["2022-08-22",34.4756,34.4938,33.8382,34.4665,130500.0],["2022-08-23",34.7032,35.7778,34.6031,35.1403,151400.0],["2022-08-24",34.9127,35.8051,34.8125,35.2223,96800.0],["2022-08-25",35.2041,36.825,35.2041,36.7794,125400.0],["2022-08-26",37.1983,37.1983,35.7504,35.887,129100.0],["2022-08-29",35.796,36.0254,35.3498,35.368,83900.0],["2022-08-30",35.2951,35.4317,32.4723,33.3373,353100.0],["2022-08-31",33.1643,33.4102,32.4267,33.0186,229100.0],["2022-09-01",32.4176,32.4677,31.6245,32.4449,178700.0],["2022-09-02",32.7728,33.1279,31.7802,31.9896,252100.0],["2022-09-06",32.1262,32.2492,31.2338,31.9259,150100.0],["2022-09-07",31.589,32.1126,31.161,31.9987,195500.0],["2022-09-08",31.7073,32.1626,31.3249,31.9714,102900.0],["2022-09-09",32.4814,33.4739,32.4814,33.0459,129800.0],["2022-09-12",33.5286,33.6105,32.7819,33.1734,101200.0],["2022-09-13",32.1627,33.1497,31.589,31.7529,141100.0],["2022-09-14",31.7438,31.7438,30.815,31.5617,153900.0],["2022-09-15",31.161,31.8986,30.9789,31.1155,156600.0],["2022-09-16",30.8969,31.1154,30.0591,30.6693,416300.0],["2022-09-19",30.0865,31.9987,30.05,31.8622,149400.0],["2022-09-20",31.4615,31.4615,30.5691,31.0244,125000.0],["2022-09-21",31.507,31.7438,30.5873,30.6237,130600.0],["2022-09-22",30.8059,30.8059,30.0683,30.1866,87900.0],["2022-09-23",29.5492,29.6448,28.8845,29.0848,148300.0],["2022-09-26",28.7661,29.6858,28.6477,28.7206,135800.0],["2022-09-27",29.2123,29.4354,28.329,28.5475,159100.0],["2022-09-28",29.0028,29.8224,28.6932,29.6676,136800.0],["2022-09-29",29.2487,29.4126,28.5822,29.2578,113600.0],["2022-09-30",29.3398,30.0309,28.9573,29.2305,157500.0],["2022-10-03",29.9954,30.8341,29.9863,30.4598,94000.0],["2022-10-04",31.1883,32.0716,31.1883,32.0443,109000.0],["2022-10-05",31.3067,31.6709,30.9151,31.4524,114000.0],["2022-10-06",31.0881,31.6782,30.8423,31.2338,87700.0],["2022-10-07",30.9606,31.1063,29.704,29.8133,160900.0],["2022-10-10",29.613,29.7313,28.8936,29.012,157000.0],["2022-10-11",28.8936,29.2305,28.4474,28.6477,204900.0],["2022-10-12",28.5931,28.9345,27.9465,28.7388,152600.0],["2022-10-13",28.0831,30.6237,28.074,30.387,151600.0],["2022-10-14",30.5691,30.5691,29.0211,29.0757,115200.0],["2022-10-17",29.6403,30.244,29.5128,29.9772,121100.0],["2022-10-18",30.5782,31.2247,30.1502,30.6784,105300.0],["2022-10-19",30.1047,31.0062,29.9499,30.2413,86500.0],["2022-10-20",30.1957,30.9789,29.7769,29.8679,89000.0],["2022-10-21",30.1593,31.5252,29.9499,31.1246,120700.0],["2022-10-24",31.2794,31.6982,30.8058,31.1792,118200.0],["2022-10-25",31.1974,32.7363,31.1974,32.4085,137900.0],["2022-10-26",32.6908,33.219,32.1536,32.709,102200.0],["2022-10-27",32.9458,33.6925,32.709,32.882,104500.0],["2022-10-28",32.8729,33.9748,32.8092,33.6287,117500.0],["2022-10-31",33.4466,33.6014,32.9394,33.1279,154000.0],["2022-11-01",33.738,33.738,32.7728,33.5103,117000.0],["2022-11-02",33.3282,34.6122,32.6817,32.7363,154400.0],["2022-11-03",32.1809,32.9002,31.1737,32.4905,86500.0],["2022-11-04",34.0203,35.5046,33.4193,33.656,232900.0],["2022-11-07",33.5195,34.2115,33.1416,33.6834,186500.0],["2022-11-08",33.6925,34.9172,33.6196,34.3754,155300.0],["2022-11-09",34.0749,34.3117,33.0004,33.0459,111000.0],["2022-11-10",34.6031,35.8142,34.2352,35.7049,157500.0],["2022-11-11",36.1693,36.5882,35.5683,36.1147,151500.0],["2022-11-14",35.7811,36.7133,35.0408,35.9456,135500.0],["2022-11-15",36.5579,37.0058,35.8451,36.4117,156400.0],["2022-11-16",36.2107,36.7042,35.772,36.2655,143200.0],["2022-11-17",35.5161,35.9091,34.9494,35.4429,82400.0],["2022-11-18",36.2381,36.2381,35.58,35.8085,120100.0],["2022-11-21",35.5526,36.4757,35.0499,36.3203,107500.0],["2022-11-22",36.7499,37.5999,36.7499,37.4993,100000.0],["2022-11-23",37.2617,37.6912,36.8413,37.4262,75300.0],["2022-11-25",37.6638,37.7918,36.9601,37.3622,47400.0],["2022-11-28",36.9601,37.1337,36.5488,37.088,102900.0],["2022-11-29",37.2069,37.5039,36.8047,36.9784,85500.0],["2022-11-30",37.0972,37.7004,36.3386,37.6181,148200.0],["2022-12-01",37.8009,38.0203,37.2708,37.4993,81000.0],["2022-12-02",36.951,37.7644,36.7956,37.4719,94400.0],["2022-12-05",37.1977,37.5633,36.7773,36.9692,141800.0],["2022-12-06",36.7682,37.3531,36.5031,37.3257,152200.0],["2022-12-07",37.2526,37.5542,37.0972,37.152,96300.0],["2022-12-08",37.5816,37.9755,36.8047,36.8778,188400.0],["2022-12-09",36.6219,37.3622,36.6219,36.9784,217600.0],["2022-12-12",37.0423,37.9472,36.6941,37.5267,262400.0],["2022-12-13",38.7789,39.2998,38.2853,38.6875,319500.0],["2022-12-14",38.459,39.2724,37.3449,37.4353,296000.0],["2022-12-15",36.8321,36.8321,35.1231,35.4429,305600.0],["2022-12-16",34.8854,35.941,34.8854,35.8908,1047200.0],["2022-12-19",35.644,36.6128,34.7666,35.0042,137100.0],["2022-12-20",35.0134,35.5343,34.858,35.2876,87400.0],["2022-12-21",35.6531,35.7811,35.0591,35.1413,149100.0],["2022-12-22",34.858,35.155,34.1634,34.7392,125600.0],["2022-12-23",34.6661,35.5343,34.6661,35.3424,81500.0],["2022-12-27",35.3607,35.5343,34.9403,35.2602,74300.0],["2022-12-28",35.3515,35.4155,34.2914,34.3553,88300.0],["2022-12-29",34.529,35.3607,34.4376,35.0682,89300.0],["2022-12-30",34.7666,35.2601,34.444,34.7483,126300.0],["2023-01-03",34.8763,35.1779,33.7887,33.8252,131900.0],["2023-01-04",34.008,34.4285,33.4871,33.5602,104100.0],["2023-01-05",33.2952,33.679,32.7559,33.6699,112000.0],["2023-01-06",34.2457,35.5343,34.2457,35.5343,100500.0],["2023-01-09",35.9273,36.5488,35.708,36.1284,70200.0],["2023-01-10",35.8908,37.1612,35.7902,37.0058,109800.0],["2023-01-11",37.3348,38.1528,37.3348,38.1025,96000.0],["2023-01-12",38.3858,39.3821,38.331,39.3821,124900.0],["2023-01-13",39.0987,40.0858,38.8785,39.4552,107000.0],["2023-01-17",39.638,39.8207,38.7606,38.9342,65600.0],["2023-01-18",39.0622,39.8299,38.2031,38.2031,77500.0],["2023-01-19",37.7461,38.002,37.0698,37.9837,79200.0],["2023-01-20",38.1299,38.8383,37.5907,38.7423,76800.0],["2023-01-23",38.7331,39.2678,38.66,39.1444,53600.0],["2023-01-24",38.5321,39.414,38.5138,39.0896,42800.0],["2023-01-25",38.7423,39.053,38.1574,38.9891,81600.0],["2023-01-26",38.9982,39.5283,38.3118,39.5283,73200.0],["2023-01-27",39.3089,40.0035,39.3089,39.5557,65600.0],["2023-01-30",39.0348,39.6562,38.852,39.117,57700.0],["2023-01-31",39.0165,39.6105,38.6235,39.5192,121800.0],["2023-02-01",39.4917,40.3966,39.2084,39.8847,588400.0],["2023-02-02",39.8299,40.4697,39.4643,39.967,126300.0],["2023-02-03",39.5648,40.7347,39.5648,40.0858,160800.0],["2023-02-06",39.6471,40.3189,39.181,39.3181,158700.0],["2023-02-07",39.117,39.8482,38.8428,39.8208,129400.0],["2023-02-08",39.4278,39.5786,38.852,39.0439,75500.0],["2023-02-09",39.5009,39.5009,37.8055,37.9472,68800.0],["2023-02-10",37.7187,38.8565,37.6821,38.7697,100400.0],["2023-02-13",38.7423,39.1627,38.6143,38.852,78100.0],["2023-02-14",38.5869,38.8428,37.938,38.3036,82600.0],["2023-02-15",37.7369,38.7469,37.4262,38.4224,88400.0],["2023-02-16",37.8558,38.5869,37.8558,38.2945,113000.0],["2023-02-17",40.2046,40.2046,37.2982,38.6052,267300.0],["2023-02-21",38.0386,38.395,36.6951,37.0424,183400.0],["2023-02-22",36.9327,38.3676,36.8321,37.938,208900.0],["2023-02-23",38.1939,38.7971,37.7735,38.3676,124300.0],["2023-02-24",37.5816,38.0934,37.0305,37.9837,125400.0],["2023-02-27",38.3219,38.4169,37.5999,37.6181,80400.0],["2023-02-28",37.5999,37.9929,37.3074,37.609,182400.0],["2023-03-01",37.7187,38.0385,37.3942,37.6638,98500.0],["2023-03-02",37.2832,37.9803,36.9714,37.8977,144800.0],["2023-03-03",38.1087,38.6315,37.5217,38.2738,109800.0],["2023-03-06",38.0812,38.0812,35.0912,35.6782,182200.0],["2023-03-07",35.5773,35.5773,34.2363,34.4675,375500.0],["2023-03-08",34.6326,35.669,34.3391,35.6598,149700.0],["2023-03-09",35.669,35.8166,34.6234,34.8252,116400.0],["2023-03-10",34.6051,34.6051,33.1724,33.4769,111100.0],["2023-03-13",32.6606,33.1651,32.1654,32.2754,154000.0],["2023-03-14",33.3852,34.0639,32.8487,33.2201,223400.0],["2023-03-15",32.0186,32.2938,31.184,31.881,169600.0],["2023-03-16",31.2482,32.8166,31.0189,32.4405,163800.0],["2023-03-17",32.202,32.3213,31.0831,31.6151,605600.0],["2023-03-20",32.0094,32.5322,31.9636,32.0828,120400.0],["2023-03-21",32.734,33.3256,32.4405,32.468,165800.0],["2023-03-22",32.5231,32.9633,31.9361,32.0003,118500.0],["2023-03-23",32.1195,32.7615,31.6976,32.2571,319800.0],["2023-03-24",31.9911,33.1101,31.4867,33.0917,150400.0],["2023-03-27",33.4769,33.6512,32.945,33.3027,146600.0],["2023-03-28",33.2201,33.9153,33.2201,33.6787,88600.0],["2023-03-29",34.1098,34.3712,33.9814,34.1281,135700.0],["2023-03-30",34.4216,34.4858,34.0823,34.4033,135400.0],["2023-03-31",34.6601,35.137,34.3941,35.1003,235400.0],["2023-04-03",35.3755,35.7699,34.6784,35.4672,158100.0],["2023-04-04",35.4305,35.6782,34.8894,35.6782,185400.0],["2023-04-05",35.2654,36.4394,35.2654,36.4027,181200.0],["2023-04-06",36.2468,36.3018,35.2012,35.4855,95000.0],["2023-04-10",35.3113,36.3202,34.9123,35.3755,450800.0],["2023-04-11",35.3296,36.0771,35.2929,35.5222,164500.0],["2023-04-12",36.687,37.7051,36.2285,36.8063,196500.0],["2023-04-13",36.8246,37.164,36.4669,37.1456,125900.0],["2023-04-14",37.0998,37.6042,36.2284,36.5219,85800.0],["2023-04-17",36.4486,36.6504,36.1918,36.4486,80200.0],["2023-04-18",36.5953,36.5953,36.0634,36.0634,195500.0],["2023-04-19",35.9992,36.632,35.348,36.4853,134200.0],["2023-04-20",36.1276,36.5119,36.0359,36.3936,127000.0],["2023-04-21",36.3569,36.3569,35.3571,35.5497,123800.0],["2023-04-24",35.5773,36.0175,35.3938,35.9533,83000.0],["2023-04-25",35.3205,35.5131,34.4033,34.5684,273600.0],["2023-04-26",34.0914,34.4583,33.6512,33.8621,144600.0],["2023-04-27",34.0272,34.2519,32.8532,33.9905,274800.0],["2023-04-28",33.908,35.0086,33.908,34.5592,113800.0],["2023-05-01",34.4216,34.7793,34.1006,34.3391,130300.0],["2023-05-02",34.0089,34.1923,33.2109,33.9355,106900.0],["2023-05-03",33.9814,34.3941,33.3027,33.3577,182200.0],["2023-05-04",32.9633,33.1651,32.092,32.147,145800.0],["2023-05-05",33.3485,34.4308,32.7432,34.1556,165600.0],["2023-05-08",34.1832,34.495,31.7526,31.9269,264300.0],["2023-05-09",31.5509,31.8388,31.0189,31.1198,110400.0],["2023-05-10",31.6059,31.8994,31.184,31.771,173000.0],["2023-05-11",31.2023,31.5509,30.8997,31.1565,129900.0],["2023-05-12",31.184,31.3674,30.5328,30.7437,86200.0],["2023-05-15",30.8957,31.3563,30.6839,31.301,113200.0],["2023-05-16",30.8865,31.1721,30.4812,30.7576,150600.0],["2023-05-17",31.0063,31.3839,30.7207,31.3103,107600.0],["2023-05-18",31.0984,32.1301,30.9049,31.9735,118300.0],["2023-05-19",32.3235,32.4525,31.734,32.4525,129600.0],["2023-05-22",32.4525,32.7473,31.9459,32.5354,126800.0],["2023-05-23",32.5078,33.3598,32.1024,32.9591,140900.0],["2023-05-24",32.738,33.3,32.5907,32.8486,145700.0],["2023-05-25",32.5722,32.8946,31.7432,31.8169,95200.0],["2023-05-26",31.8261,31.9873,31.4945,31.5221,127000.0],["2023-05-30",31.605,31.6971,30.9326,31.1721,127800.0],["2023-05-31",31.1352,31.3056,30.2509,30.3062,188400.0],["2023-06-01",30.3522,30.822,30.2141,30.7207,156100.0],["2023-06-02",31.4208,32.6459,31.3793,32.6459,258100.0],["2023-06-05",32.3419,32.6303,31.6603,32.4433,174000.0],["2023-06-06",32.2222,33.673,32.2222,33.5302,147700.0],["2023-06-07",33.7329,35.2252,33.7329,34.6909,279100.0],["2023-06-08",34.6172,34.6172,33.2723,33.5855,109300.0],["2023-06-09",33.3829,33.4243,32.4801,32.7104,122500.0],["2023-06-12",32.4893,33.1341,32.4064,32.5538,180200.0],["2023-06-13",32.5815,33.4473,32.5815,32.8946,157300.0],["2023-06-14",33.2078,33.369,32.3419,32.4433,157100.0],["2023-06-15",32.1946,32.9591,32.0472,32.8117,143700.0],["2023-06-16",33.1341,33.2815,32.2038,32.8394,933200.0],["2023-06-20",32.4249,32.4893,31.909,32.4525,124500.0],["2023-06-21",32.1761,33.0651,32.0932,32.6828,119900.0],["2023-06-22",32.4525,32.5584,31.9551,32.259,105000.0],["2023-06-23",31.734,32.2775,31.1905,31.2366,481600.0],["2023-06-26",30.9971,31.8445,30.9971,31.43,133700.0],["2023-06-27",31.4116,31.909,31.0892,31.78,134900.0],["2023-06-28",31.7616,31.8814,31.3747,31.8537,91200.0],["2023-06-29",31.8445,32.8394,31.8445,32.4986,136000.0],["2023-06-30",32.7565,32.7565,32.213,32.2222,168800.0],["2023-07-03",31.9643,33.3046,31.9643,33.1342,78100.0],["2023-07-05",33.0144,33.0144,32.0472,32.1209,179000.0],["2023-07-06",31.5774,31.9643,30.7852,31.9551,152100.0],["2023-07-07",31.9827,33.2631,31.9827,33.0789,150200.0],["2023-07-10",32.8394,33.475,32.8394,33.4013,120300.0],["2023-07-11",33.6131,33.8526,33.1618,33.475,135400.0],["2023-07-12",34.2211,34.4975,33.9448,34.2027,190300.0],["2023-07-13",34.2211,34.8751,34.1935,34.8107,132900.0],["2023-07-14",34.562,34.562,33.8158,34.4146,99600.0],["2023-07-17",34.129,34.6541,34.0369,34.5067,86300.0],["2023-07-18",34.3409,35.2068,34.3409,34.8383,75800.0],["2023-07-19",34.6817,34.9396,34.4744,34.6817,115500.0],["2023-07-20",34.9212,35.0962,34.5527,35.0041,104200.0],["2023-07-21",35.087,35.087,34.5712,34.6633,85800.0],["2023-07-24",34.5067,35.3772,34.5067,35.2897,88900.0],["2023-07-25",35.2068,36.22,35.2068,36.1556,92000.0],["2023-07-26",36.1556,36.5793,36.045,36.478,106400.0],["2023-07-27",36.6346,37.0951,36.4964,36.7635,119600.0],["2023-07-28",37.0399,37.1467,36.1141,36.1832,96100.0],["2023-07-31",36.2016,37.0307,36.1279,36.9478,96000.0],["2023-08-01",36.5885,37.1043,36.4595,37.0951,99800.0],["2023-08-02",36.6622,36.7819,36.2523,36.6161,102900.0],["2023-08-03",36.3858,36.8648,35.9713,36.2753,176500.0],["2023-08-04",36.2477,37.634,34.9673,36.5885,243700.0],["2023-08-07",36.4135,36.5747,33.1802,33.346,277200.0],["2023-08-08",32.6736,33.6039,32.6091,33.1342,185000.0],["2023-08-09",33.1342,34.4422,33.0236,34.3409,319700.0],["2023-08-10",34.5804,34.6725,33.9908,34.5343,113400.0],["2023-08-11",34.3961,34.8742,34.0885,34.7554,100200.0],["2023-08-14",34.4686,34.4964,33.8442,33.9321,111700.0],["2023-08-15",33.5435,33.6915,32.068,32.1004,162800.0],["2023-08-16",32.0079,32.1467,31.3973,31.4436,131800.0],["2023-08-17",31.6286,31.8876,31.3788,31.5454,165300.0],["2023-08-18",31.2401,32.0171,31.2401,31.9986,210300.0],["2023-08-21",31.9339,32.2577,31.2401,31.2678,225600.0],["2023-08-22",31.3788,31.7304,30.5925,30.6203,161900.0],["2023-08-23",30.6018,30.6018,29.908,30.019,120800.0],["2023-08-24",29.8617,30.4723,29.8617,30.0375,119800.0],["2023-08-25",30.1855,30.574,30.1022,30.3797,85700.0],["2023-08-28",30.4445,30.8423,30.352,30.5,126700.0],["2023-08-29",30.537,30.8793,30.4491,30.5278,130200.0],["2023-08-30",30.352,30.7313,30.315,30.352,99300.0],["2023-08-31",30.3797,30.6943,30.2317,30.6018,248500.0],["2023-09-01",30.8238,31.6934,30.7452,31.3418,296900.0],["2023-09-05",31.1013,31.1013,29.945,29.982,205300.0],["2023-09-06",30.1115,30.5278,29.5194,29.7137,156800.0],["2023-09-07",29.5287,29.6536,28.1873,28.3816,235300.0],["2023-09-08",28.5018,28.5758,27.8728,28.4186,219400.0],["2023-09-11",28.7238,29.0199,27.9098,28.1318,203200.0],["2023-09-12",28.1595,28.3631,27.7248,28.141,276600.0],["2023-09-13",28.2983,28.5573,27.7525,27.8358,283600.0],["2023-09-14",28.141,29.2881,28.141,29.2511,194800.0],["2023-09-15",29.0384,29.4177,28.4648,29.1216,1275600.0],["2023-09-18",29.3067,29.5749,28.5666,28.8164,294900.0],["2023-09-19",28.8441,29.2511,28.5943,28.6128,181100.0],["2023-09-20",28.7979,29.2049,28.4648,28.5203,85600.0],["2023-09-21",28.2243,28.747,27.808,28.5851,163500.0],["2023-09-22",28.6591,28.8349,28.3076,28.3076,126500.0],["2023-09-25",28.0855,28.5296,28.0855,28.4093,93300.0],["2023-09-26",28.1225,28.4648,27.7525,27.771,141300.0],["2023-09-27",28.0393,28.4463,27.845,28.3076,181900.0],["2023-09-28",28.3816,28.8441,28.3816,28.6128,170000.0],["2023-09-29",28.8626,28.9875,28.5388,28.7516,207300.0],["2023-10-02",28.4093,28.5111,26.9477,27.6045,194500.0],["2023-10-03",27.1605,27.475,26.5795,26.6979,151600.0],["2023-10-04",26.9014,26.9014,26.0365,26.6702,138100.0],["2023-10-05",26.6239,26.7904,26.0504,26.3556,157800.0],["2023-10-06",26.1614,26.7349,26.0226,26.6794,146700.0],["2023-10-09",26.5962,27.4102,26.5221,27.2992,105000.0],["2023-10-10",27.4472,28.0763,27.4472,27.8728,107500.0],["2023-10-11",27.771,28.1318,27.2715,27.4195,117800.0],["2023-10-12",27.5305,27.5305,26.9477,27.327,120400.0],["2023-10-13",27.3177,27.4102,26.6147,26.6332,84300.0],["2023-10-16",26.9847,27.3686,26.8182,26.9569,91800.0],["2023-10-17",26.6517,27.845,26.499,27.5027,147100.0],["2023-10-18",27.1327,27.5675,26.6609,26.6702,122100.0],["2023-10-19",26.5591,26.9107,26.1336,26.3279,143000.0],["2023-10-20",26.3741,26.4389,25.8376,25.8838,146300.0],["2023-10-23",25.7081,25.9856,25.1253,25.2455,167800.0],["2023-10-24",25.6063,25.8006,25.1715,25.1715,107400.0],["2023-10-25",24.8755,25.375,24.7599,25.19,140400.0],["2023-10-26",25.4213,26.1614,25.3612,25.9578,149300.0],["2023-10-27",26.0596,26.6609,25.5786,25.6988,146300.0],["2023-10-30",26.0689,26.1614,25.6711,25.8746,100800.0],["2023-10-31",26.0226,26.0226,25.4028,25.4861,106800.0],["2023-11-01",25.3103,25.7266,24.8477,25.19,186800.0],["2023-11-02",25.6711,25.9856,25.3935,25.9671,117300.0],["2023-11-03",24.598,25.6803,22.387,23.9412,338000.0],["2023-11-06",23.8764,23.8764,22.9791,23.5064,352300.0],["2023-11-07",23.2659,23.5526,22.5813,22.7571,311200.0],["2023-11-08",22.7293,23.0623,22.2483,22.535,257700.0],["2023-11-09",22.9143,23.0068,22.1326,22.239,162200.0],["2023-11-10",22.387,22.8681,22.165,22.7571,141400.0],["2023-11-13",22.4963,23.1202,22.4498,22.8595,127100.0],["2023-11-14",23.502,24.3121,23.502,24.1445,173400.0],["2023-11-15",24.2376,24.8521,24.1072,24.5635,218700.0],["2023-11-16",24.5262,24.6007,24.0327,24.3121,133900.0],["2023-11-17",24.6659,25.1687,24.4191,25.1408,257800.0],["2023-11-20",25.476,25.476,25.0402,25.3642,156300.0],["2023-11-21",24.8149,25.0849,24.3027,24.3214,178800.0],["2023-11-22",24.3679,24.6845,24.2003,24.5542,149000.0],["2023-11-24",24.3493,25.2711,24.3493,24.7776,59400.0],["2023-11-27",24.5076,24.7683,24.2841,24.6286,137000.0],["2023-11-28",24.5821,24.6473,24.2143,24.2748,130700.0],["2023-11-29",24.4052,24.759,24.3121,24.6007,148000.0],["2023-11-30",24.61,24.7962,24.1817,24.3307,161800.0],["2023-12-01",24.2283,25.029,24.0979,24.8428,193700.0],["2023-12-04",24.638,25.5039,24.4704,25.3456,147500.0],["2023-12-05",25.1687,25.1873,24.4704,24.5169,167500.0],["2023-12-06",24.8707,25.3829,24.4704,24.5635,171700.0],["2023-12-07",24.6659,25.4294,24.6659,25.4201,133100.0],["2023-12-08",25.4201,25.8484,25.1687,25.2711,120500.0],["2023-12-11",25.1501,25.1501,24.7031,24.8521,131400.0],["2023-12-12",24.9359,24.9965,24.5914,24.8707,195100.0],["2023-12-13",24.8056,26.2302,24.6752,25.9695,301500.0],["2023-12-14",26.5375,27.2712,26.5375,27.0031,249200.0],["2023-12-15",27.152,27.7573,26.9751,27.3383,932900.0],["2023-12-18",27.5431,28.4929,27.4872,27.8876,380300.0],["2023-12-19",28.2042,28.6232,27.9342,28.167,187600.0],["2023-12-20",27.8969,28.8653,27.7945,28.0832,175300.0],["2023-12-21",28.3532,28.7443,28.139,28.6419,119600.0],["2023-12-22",28.8653,29.303,28.6325,28.7722,118100.0],["2023-12-26",28.9491,29.1633,28.7908,28.9678,104200.0],["2023-12-27",28.9398,29.0423,28.6232,28.707,101300.0],["2023-12-28",28.6139,28.9212,28.3951,28.5301,90200.0],["2023-12-29",28.4277,28.4929,27.8783,27.8969,98400.0],["2024-01-02",27.6549,28.4463,27.5152,27.7387,290000.0],["2024-01-03",27.4686,27.4686,26.7423,26.8261,128300.0],["2024-01-04",26.9472,26.9937,26.4583,26.6399,119600.0],["2024-01-05",26.4723,26.8168,26.2209,26.3047,182600.0],["2024-01-08",26.1278,26.5282,26.0347,26.5189,143700.0],["2024-01-09",26.0626,26.0626,25.1501,25.1687,113600.0],["2024-01-10",24.9732,24.9732,24.5402,24.8987,125500.0],["2024-01-11",24.8149,24.8149,24.1445,24.5728,159700.0],["2024-01-12",25.0384,25.1408,24.2143,24.2655,82200.0],["2024-01-16",24.07,24.2469,23.7906,23.8372,118500.0],["2024-01-17",23.3809,23.5858,22.7198,23.2226,135500.0],["2024-01-18",23.353,23.5206,23.1109,23.4275,101400.0],["2024-01-19",23.4927,23.651,23.0923,23.4833,149000.0],["2024-01-22",23.5765,24.1445,23.5765,24.0048,133600.0],["2024-01-23",24.3493,24.7497,23.9582,23.9675,125100.0],["2024-01-24",24.0979,24.4238,23.623,23.8651,183500.0],["2024-01-25",24.1072,24.3121,23.7441,24.191,262200.0],["2024-01-26",24.4704,24.5355,24.0513,24.5169,123400.0],["2024-01-29",24.4238,24.6752,24.177,24.5448,134200.0],["2024-01-30",24.3493,24.6286,24.1724,24.5448,133400.0],["2024-01-31",24.4331,24.5262,23.5858,23.6323,242100.0],["2024-02-01",23.8651,24.3586,23.7441,24.2748,157100.0],["2024-02-02",23.8186,23.8186,23.3344,23.4461,232900.0],["2024-02-05",22.9247,23.474,22.8502,23.4182,225400.0],["2024-02-06",23.4275,23.7534,23.3809,23.5485,165500.0],["2024-02-07",23.5299,23.7254,23.367,23.6323,108800.0],["2024-02-08",23.5299,23.8744,23.3204,23.8651,126700.0],["2024-02-09",23.8744,24.2376,23.5485,24.2096,132600.0],["2024-02-12",24.2096,25.3456,24.2096,25.029,140200.0],["2024-02-13",24.1631,24.3679,23.7068,24.042,200300.0],["2024-02-14",24.1165,24.5076,23.9601,24.4797,127000.0],["2024-02-15",24.6938,25.8484,24.6938,25.5225,188300.0],["2024-02-16",26.3792,27.2452,25.9043,26.9844,241600.0],["2024-02-20",26.4444,26.8727,25.4667,25.7181,393400.0],["2024-02-21",25.5505,26.1976,25.2479,25.3736,248000.0],["2024-02-22",25.2618,26.1743,25.2432,25.8857,187500.0],["2024-02-23",25.8112,26.165,25.625,26.1092,195500.0],["2024-02-26",25.9229,25.9648,25.0942,25.2525,268400.0],["2024-02-27",25.5319,25.9695,25.3549,25.6157,191900.0],["2024-02-28",25.3736,25.7088,25.2339,25.6063,224700.0],["2024-02-29",26.0905,26.1557,25.4108,26.0533,169700.0],["2024-03-01",26.0346,26.1376,25.4492,25.5382,103300.0],["2024-03-04",25.557,26.0627,25.5476,25.7536,141700.0],["2024-03-05",25.5382,25.6412,24.8171,24.8265,116400.0],["2024-03-06",25.1824,25.1824,24.6158,24.8827,173900.0],["2024-03-07",25.2104,25.5663,25.1824,25.2385,85400.0],["2024-03-08",25.3041,25.66,25.1168,25.173,93100.0],["2024-03-11",24.9576,25.4258,24.9576,25.3697,78100.0],["2024-03-12",25.3697,25.3874,24.9951,25.0793,162300.0],["2024-03-13",25.0606,25.6131,25.0606,25.4727,122900.0],["2024-03-14",25.2947,25.2947,23.993,24.2646,146500.0],["2024-03-15",24.2459,25.0138,24.2459,24.5924,268200.0],["2024-03-18",24.5924,24.5924,23.9649,23.9836,134500.0],["2024-03-19",23.9181,24.3395,23.9181,24.0398,136400.0],["2024-03-20",23.8338,25.4867,23.8338,25.3603,142600.0],["2024-03-21",25.5476,25.7349,25.0981,25.4633,141600.0],["2024-03-22",25.5663,25.5663,25.0419,25.0419,60800.0],["2024-03-25",25.2104,25.3565,24.9763,24.9951,74300.0],["2024-03-26",25.2198,25.276,24.6766,24.6766,59500.0],["2024-03-27",24.9389,25.8379,24.7797,25.8004,103100.0],["2024-03-28",25.9503,26.868,25.9128,26.7838,222400.0],["2024-04-01",26.7182,27.046,25.379,25.4727,154000.0],["2024-04-02",25.2666,26.1563,25.2011,25.6974,229300.0],["2024-04-03",25.6881,25.9971,25.5392,25.9877,107900.0],["2024-04-04",26.2593,26.6339,25.8192,25.9409,130700.0],["2024-04-05",25.8473,26.7088,25.7255,26.6433,289600.0],["2024-04-08",26.8212,26.854,26.2031,26.2125,89000.0],["2024-04-09",26.2593,27.7015,26.1563,27.6734,114000.0],["2024-04-10",26.9523,27.1022,26.0908,26.5122,111700.0],["2024-04-11",26.5122,26.588,25.9877,26.1938,119400.0],["2024-04-12",26.0439,26.1001,25.5569,25.7162,73800.0],["2024-04-15",25.6131,25.8098,25.1917,25.3228,72400.0],["2024-04-16",24.9763,25.585,24.892,25.2573,186700.0],["2024-04-17",25.4165,25.5008,24.9389,24.9951,86200.0],["2024-04-18",25.07,25.5476,24.9763,25.1355,92100.0],["2024-04-19",25.0512,25.5757,25.0512,25.3978,120300.0],["2024-04-22",24.9295,25.1917,24.7235,24.8639,129200.0],["2024-04-23",24.8546,25.5569,24.8452,25.4446,107300.0],["2024-04-24",25.1355,25.4343,24.7235,24.9482,90000.0],["2024-04-25",24.8359,24.8359,24.1241,24.2552,85500.0],["2024-04-26",24.2459,24.6486,24.2459,24.3582,78900.0],["2024-04-29",24.4425,24.7609,24.3442,24.583,125600.0],["2024-04-30",24.4144,24.4144,23.6278,23.6559,119700.0],["2024-05-01",23.6278,24.4144,23.6278,23.89,92100.0],["2024-05-02",24.0866,24.1803,23.6559,24.1147,89800.0],["2024-05-03",22.326,23.0378,20.1833,20.7246,378300.0],["2024-05-06",20.9681,22.2979,20.9681,21.736,230200.0],["2024-05-07",21.8484,22.7943,21.7548,22.3822,162800.0],["2024-05-08",22.2511,22.9441,22.1481,22.5883,107000.0],["2024-05-09",22.7381,23.2813,22.5883,22.991,148800.0],["2024-05-10",22.9535,23.3281,22.6716,23.3,125000.0],["2024-05-13",23.5545,23.7053,23.168,23.6016,127500.0],["2024-05-14",23.9032,23.9881,23.4508,23.6016,96600.0],["2024-05-15",23.875,23.9221,23.5639,23.6299,72400.0],["2024-05-16",23.5262,23.5686,23.0172,23.3943,97900.0],["2024-05-17",23.5451,23.7053,23.3094,23.4225,68500.0],["2024-05-20",23.3377,23.4037,23.0361,23.0455,94500.0],["2024-05-21",22.9324,22.9324,21.9804,22.0841,109800.0],["2024-05-22",21.971,22.3386,21.8249,22.1689,114100.0],["2024-05-23",22.3386,22.3386,21.3018,21.6128,122200.0],["2024-05-24",21.8296,22.0389,21.6411,21.7165,82100.0],["2024-05-28",21.839,22.1152,21.2829,21.4432,108300.0],["2024-05-29",21.2452,21.3395,20.9059,21.0567,115800.0],["2024-05-30",21.1698,21.8296,21.0708,21.7071,104800.0],["2024-05-31",21.8296,22.5365,21.6722,22.3386,157900.0],["2024-06-03",22.5742,22.8664,22.3292,22.4988,225000.0],["2024-06-04",22.4705,22.5271,22.1105,22.4046,150300.0],["2024-06-05",22.4234,22.6685,22.1029,22.3763,133100.0],["2024-06-06",22.2538,22.7156,22.0982,22.4046,134900.0],["2024-06-07",22.1501,22.6214,22.1124,22.2161,119300.0],["2024-06-10",21.9239,22.546,21.9239,22.3669,142200.0],["2024-06-11",22.2538,22.8853,22.1595,22.7816,147500.0],["2024-06-12",23.5545,24.1294,23.1303,23.1492,152000.0],["2024-06-13",22.923,22.923,22.0747,22.5837,124700.0],["2024-06-14",22.3386,22.5177,21.462,21.594,120100.0],["2024-06-17",21.4432,21.839,21.2546,21.8013,92200.0],["2024-06-18",21.7354,22.0747,21.3866,21.7636,114900.0],["2024-06-20",21.6034,22.037,21.6034,21.8862,71900.0],["2024-06-21",21.7919,22.0087,21.3866,21.4149,614800.0],["2024-06-24",21.6034,22.037,21.6034,21.8296,131200.0],["2024-06-25",21.6034,21.8202,21.1038,21.2641,116300.0],["2024-06-26",21.0756,21.4149,20.8588,21.3866,113700.0],["2024-06-27",21.528,21.528,20.9248,21.3206,124100.0],["2024-06-28",21.6128,21.7825,21.2829,21.6034,293700.0],["2024-07-01",21.6599,21.7542,20.5477,20.8022,136700.0],["2024-07-02",20.9342,20.9719,20.576,20.8871,83200.0],["2024-07-03",20.9813,21.1981,20.8399,20.8776,46600.0],["2024-07-05",20.7268,20.7645,20.0199,20.0482,139300.0],["2024-07-08",20.265,20.6703,20.1,20.265,125800.0],["2024-07-09",20.133,20.133,19.6617,19.6994,88000.0],["2024-07-10",19.8974,20.4441,19.6712,20.4252,111800.0],["2024-07-11",20.5006,22.0275,20.5006,21.839,158300.0],["2024-07-12",22.2066,22.3857,21.7353,22.2161,115600.0],["2024-07-15",22.2726,22.9512,22.1124,22.5554,113200.0],["2024-07-16",22.8476,23.9127,22.7203,23.611,132200.0],["2024-07-17",23.5168,25.1568,23.5168,25.0814,194700.0],["2024-07-18",25.0154,26.0711,24.7044,25.1191,163900.0],["2024-07-19",24.9495,26.1371,24.1294,24.6007,149100.0],["2024-07-22",24.7138,25.2134,24.4179,24.9777,161700.0],["2024-07-23",24.8269,25.6281,24.7892,25.4207,128400.0],["2024-07-24",25.2888,25.7506,24.5065,24.5536,117100.0],["2024-07-25",24.5536,25.8826,24.5253,25.5056,119800.0],["2024-07-26",25.7978,26.0617,25.4867,25.9769,110200.0],["2024-07-29",26.0617,26.2219,25.6564,25.7506,125800.0],["2024-07-30",25.7695,26.7026,25.7506,26.2408,158800.0],["2024-07-31",26.2785,26.7969,25.8402,26.3633,158900.0],["2024-08-01",26.2408,26.5235,24.8929,25.204,146300.0],["2024-08-02",26.2031,26.8723,25.1003,25.6941,217600.0],["2024-08-05",24.3934,26.0805,23.0455,25.892,294200.0],["2024-08-06",25.826,26.91,25.7177,26.8252,311900.0],["2024-08-07",27.221,27.3341,26.0428,26.2031,135000.0],["2024-08-08",26.8157,26.9571,26.2747,26.5141,142100.0],["2024-08-09",26.3916,26.6131,25.8826,26.2408,97600.0],["2024-08-12",25.9863,26.5047,25.6093,26.2313,193500.0],["2024-08-13",26.402,26.5347,25.7005,26.2787,139500.0],["2024-08-14",26.4683,26.6769,25.6436,26.6579,218400.0],["2024-08-15",27.3121,27.8809,26.7907,27.587,166400.0],["2024-08-16",27.4069,28.2079,27.2552,28.08,236700.0],["2024-08-19",27.8335,28.0041,27.4448,27.8809,138000.0],["2024-08-20",27.7482,27.7956,27.0561,27.4543,110300.0],["2024-08-21",27.5775,27.8524,27.5159,27.6628,88200.0],["2024-08-22",27.5775,27.9188,27.5775,27.7387,73200.0],["2024-08-23",27.9567,28.9853,27.7576,28.7341,151400.0],["2024-08-26",29.0564,29.265,28.4781,28.4876,84000.0],["2024-08-27",28.4497,28.791,28.3359,28.3454,83800.0],["2024-08-28",28.1179,28.4307,28.061,28.2601,115000.0],["2024-08-29",28.0231,28.6014,27.7292,28.3454,101100.0],["2024-08-30",28.4212,28.4497,27.8714,28.0231,93500.0],["2024-09-03",27.4069,27.5965,26.3451,26.402,106700.0],["2024-09-04",26.3546,26.4494,25.9185,26.1839,107500.0],["2024-09-05",26.2787,26.4257,25.9754,26.2124,110800.0],["2024-09-06",26.0797,26.1745,25.4635,25.5867,147400.0],["2024-09-09",25.5488,26.146,25.3355,26.1271,125300.0],["2024-09-10",26.0607,26.0607,25.4341,25.9943,99300.0],["2024-09-11",25.8427,25.8427,25.2739,25.7573,88100.0],["2024-09-12",25.8332,26.1081,25.3023,25.4066,107400.0],["2024-09-13",25.8711,26.4115,25.691,26.0133,145200.0],["2024-09-16",26.4115,26.4683,25.8616,26.3735,114500.0],["2024-09-17",26.62,27.805,26.4636,27.0846,118000.0],["2024-09-18",27.0466,27.6391,26.5252,26.9329,194500.0],["2024-09-19",27.6439,27.7292,27.1272,27.6154,88000.0],["2024-09-20",27.3216,27.4116,26.7717,26.8665,648200.0],["2024-09-23",27.1699,27.3216,26.8191,27.0751,90100.0],["2024-09-24",27.3026,28.1748,27.222,27.8998,128200.0],["2024-09-25",28.1084,28.1463,27.4401,27.6439,124400.0],["2024-09-26",28.0515,28.9616,27.7102,28.7625,129900.0],["2024-09-27",29.0659,29.5778,28.3738,28.9806,160500.0],["2024-09-30",28.791,29.1228,28.6677,28.8004,140800.0],["2024-10-01",28.6108,28.9237,28.4497,28.6488,83500.0],["2024-10-02",28.7056,29.1986,28.535,29.1322,114900.0],["2024-10-03",28.8194,30.0423,28.7578,29.5683,153900.0],["2024-10-04",30.0423,30.3741,29.9286,30.3362,100700.0],["2024-10-07",30.1845,30.3267,29.6252,29.7579,92400.0],["2024-10-08",29.3408,29.4422,28.1558,29.0469,167000.0],["2024-10-09",29.0564,29.7959,28.9806,29.1322,98800.0],["2024-10-10",28.8004,29.4735,28.4971,29.0564,123000.0],["2024-10-11",29.2081,29.3503,28.7056,29.0848,97700.0],["2024-10-14",28.9806,28.9806,28.2174,28.9237,93500.0],["2024-10-15",28.6677,28.9142,28.298,28.4592,135100.0],["2024-10-16",28.8004,29.0943,28.6203,28.8384,69100.0],["2024-10-17",28.6108,29.0848,28.3748,29.028,90100.0],["2024-10-18",29.028,29.028,28.4971,28.5255,59400.0],["2024-10-21",28.6108,28.6108,27.7671,27.7671,96800.0],["2024-10-22",27.7956,27.8714,27.3026,27.7292,71600.0],["2024-10-23",27.5396,27.805,27.4164,27.6344,83500.0],["2024-10-24",27.6439,27.6628,27.0855,27.6628,151800.0],["2024-10-25",27.7482,27.843,27.2078,27.3974,86500.0],["2024-10-28",27.4922,27.9804,27.0751,27.5017,142700.0],["2024-10-29",27.2078,27.3974,26.8191,26.8855,97700.0],["2024-10-30",26.8381,27.7482,26.8381,27.0372,122600.0],["2024-10-31",27.0656,27.2931,26.8001,26.895,125700.0],["2024-11-01",29.3882,29.7958,27.0229,27.4448,239800.0],["2024-11-04",27.2173,28.8839,27.2173,28.2411,187500.0],["2024-11-05",27.9852,28.1842,27.1367,28.0989,189500.0],["2024-11-06",29.4167,30.3362,28.8478,30.0613,223000.0],["2024-11-07",30.0518,30.3362,29.3882,29.4925,144500.0],["2024-11-08",29.3977,29.7485,28.9711,29.4072,113400.0],["2024-11-11",29.5114,29.6963,28.9711,29.4546,133700.0],["2024-11-12",29.3497,29.6452,28.6065,28.6541,95100.0],["2024-11-13",29.0258,29.2449,28.6922,28.8828,108000.0],["2024-11-14",28.9781,28.9781,28.0061,28.3682,94800.0],["2024-11-15",28.616,28.7685,27.949,28.2539,91200.0],["2024-11-18",28.2539,28.4635,28.0157,28.3111,91600.0],["2024-11-19",27.9013,27.9013,27.4725,27.7203,83400.0],["2024-11-20",27.9394,28.5398,27.5202,28.5017,146400.0],["2024-11-21",28.6351,29.7881,28.4921,29.6642,159800.0],["2024-11-22",29.8643,30.3789,29.4736,30.1883,154800.0],["2024-11-25",30.4932,31.0917,30.336,30.8172,158300.0],["2024-11-26",30.4742,30.9506,30.0883,30.4075,149100.0],["2024-11-27",30.4075,30.8982,30.0644,30.1311,80000.0],["2024-11-29",30.2455,31.1126,30.1407,30.9411,102800.0],["2024-12-02",31.1126,31.408,30.417,31.3223,152200.0],["2024-12-03",31.4462,31.4462,30.6267,31.0459,106400.0],["2024-12-04",31.1412,31.1412,29.8072,30.6457,113100.0],["2024-12-05",30.4075,30.5218,30.093,30.1788,93600.0],["2024-12-06",30.3313,30.3932,29.5975,29.9977,88100.0],["2024-12-09",30.1597,31.1889,30.1311,30.1502,131800.0],["2024-12-10",30.3313,30.3313,29.6166,30.0549,90900.0],["2024-12-11",30.0644,30.3455,29.6833,29.931,153000.0],["2024-12-12",29.7976,30.0549,29.5594,29.6928,87200.0],["2024-12-13",29.426,29.5022,29.0353,29.4927,89100.0],["2024-12-16",29.1782,29.283,28.8152,29.0258,86100.0],["2024-12-17",28.7875,28.9591,28.2063,28.6827,118100.0],["2024-12-18",28.8256,29.1878,27.2724,27.3677,170100.0],["2024-12-19",27.6345,28.0871,26.8817,26.9389,134900.0],["2024-12-20",26.6244,27.3677,26.4529,26.7292,552200.0],["2024-12-23",26.5482,26.7674,26.2814,26.5387,122000.0],["2024-12-24",26.6339,27.139,26.2432,27.1009,67800.0],["2024-12-26",26.7959,27.2333,26.7959,27.1771,80700.0],["2024-12-27",27.1295,27.5154,26.6721,26.8341,77900.0],["2024-12-30",26.7292,26.9579,26.2337,26.6816,87500.0],["2024-12-31",26.7578,27.3248,26.7006,27.1485,109800.0],["2025-01-02",27.2629,27.6821,26.2347,26.3481,127100.0],["2025-01-03",26.6054,26.6768,25.9955,26.3004,93100.0],["2025-01-06",26.5577,27.1199,26.5291,26.6435,138300.0],["2025-01-07",26.5672,27.0532,25.9955,26.1765,177600.0],["2025-01-08",25.9193,26.0241,25.3952,25.9288,121600.0],["2025-01-10",25.8049,25.8049,24.9282,25.2522,113100.0],["2025-01-13",25.357,27.8156,25.357,27.6154,264000.0],["2025-01-14",27.7774,28.6637,27.7489,28.6255,181700.0],["2025-01-15",29.4069,29.4069,28.7494,29.264,109100.0],["2025-01-16",29.3879,29.6261,29.0019,29.4069,101100.0],["2025-01-17",29.7881,30.1788,29.6261,30.093,110400.0],["2025-01-21",30.3122,30.8172,30.0168,30.4075,135600.0],["2025-01-22",30.1121,30.4818,29.4879,29.6356,134600.0],["2025-01-23",29.4832,30.2931,29.4069,30.2645,93300.0],["2025-01-24",30.2074,30.3074,29.7881,30.1407,116400.0],["2025-01-27",30.4837,31.0412,30.3198,30.7887,125000.0],["2025-01-28",30.6076,30.9125,30.2464,30.3313,91100.0],["2025-01-29",30.1693,30.5695,30.0835,30.3694,82600.0],["2025-01-30",30.4265,30.7505,29.4098,29.7214,120100.0],["2025-01-31",29.5403,30.0835,29.3688,29.8071,152600.0],["2025-02-03",29.264,29.3355,28.2539,29.102,165800.0],["2025-02-04",28.9781,29.6356,28.8933,29.5403,91200.0],["2025-02-05",29.3402,29.3402,28.8352,28.9591,87100.0],["2025-02-06",29.2068,29.5165,28.6398,28.8638,72200.0],["2025-02-07",28.8638,28.8638,27.8632,27.9299,96200.0],["2025-02-10",28.6541,28.6541,27.9394,28.0633,99200.0],["2025-02-11",28.2158,28.7971,28.1395,28.6255,92400.0],["2025-02-12",28.2348,28.454,27.949,28.2539,88600.0],["2025-02-13",28.5017,28.5017,28.0919,28.3301,77500.0],["2025-02-14",28.6351,28.9876,28.1967,28.292,67500.0],["2025-02-18",28.3397,29.1782,28.3397,28.9876,138700.0],["2025-02-19",28.5398,29.102,28.3263,28.8066,127100.0],["2025-02-20",28.8066,29.3974,27.8632,27.9299,147300.0],["2025-02-21",28.4254,29.5689,26.8493,28.3682,196600.0],["2025-02-24",28.6351,28.9495,27.2057,27.3486,266100.0],["2025-02-25",27.4249,28.0061,27.3391,27.5106,236400.0],["2025-02-26",27.4439,27.5678,26.9865,27.2057,142000.0],["2025-02-27",26.8722,27.3391,26.0717,26.3671,326100.0],["2025-02-28",26.4052,26.6816,26.1956,26.6054,175400.0],["2025-03-03",26.4434,27.1199,25.4857,25.5571,238800.0],["2025-03-04",25.2522,25.3046,24.4899,24.6042,196500.0],["2025-03-05",24.7472,25.4428,24.6662,25.2141,184600.0],["2025-03-06",25.0521,25.7287,25.0521,25.4523,127700.0],["2025-03-07",25.4523,25.5857,24.9187,25.0426,102700.0],["2025-03-10",24.7837,24.9371,23.4606,23.8154,176700.0],["2025-03-11",23.8154,24.0359,23.2114,23.451,150700.0],["2025-03-12",23.5086,23.5086,22.6265,22.7512,180100.0],["2025-03-13",22.6361,23.1922,22.2526,22.5882,129000.0],["2025-03-14",22.7991,23.1347,22.6457,23.058,104400.0],["2025-03-17",22.895,23.4031,22.7991,23.1059,140300.0],["2025-03-18",22.8183,23.173,22.0609,22.5019,228700.0],["2025-03-19",22.5306,22.7512,22.1471,22.6169,161600.0],["2025-03-20",22.3197,22.7032,22.2526,22.3485,143300.0],["2025-03-21",21.9842,22.1663,21.5479,22.0609,377800.0],["2025-03-24",22.4444,22.4444,21.9151,22.1088,149800.0],["2025-03-25",22.0129,22.1184,21.639,21.687,178800.0],["2025-03-26",21.7445,21.9266,21.524,21.8883,118600.0],["2025-03-27",21.7828,22.2047,21.5815,22.1088,144400.0],["2025-03-28",22.0033,22.0033,21.4281,21.639,168200.0],["2025-03-31",21.4185,21.8691,21.2651,21.7157,122400.0],["2025-04-01",21.3226,21.5805,20.9871,21.5048,114900.0],["2025-04-02",21.2267,21.6198,21.1405,21.6102,174200.0],["2025-04-03",20.6131,20.6707,19.8749,19.9133,238700.0],["2025-04-04",19.0312,19.5585,18.4176,19.5202,365700.0],["2025-04-07",18.5998,19.99,17.9334,18.4176,443100.0],["2025-04-08",19.1367,19.3092,17.6794,17.9191,281900.0],["2025-04-09",17.8711,20.6371,17.7225,20.2392,314800.0],["2025-04-10",19.6544,19.6544,18.8586,19.2997,199600.0],["2025-04-11",19.1079,19.8366,18.8586,19.6448,186200.0],["2025-04-14",20.0187,20.0187,19.2805,19.7023,195000.0],["2025-04-15",19.5489,19.8222,19.3188,19.4339,160800.0],["2025-04-16",19.1367,19.4339,18.849,19.1175,154800.0],["2025-04-17",18.897,19.6352,18.8778,19.1271,196200.0],["2025-04-21",18.9353,19.2517,18.734,19.2038,182500.0],["2025-04-22",19.5393,20.1721,19.477,20.1146,186900.0],["2025-04-23",20.6227,20.9966,19.6937,19.8461,169200.0],["2025-04-24",19.7599,20.4693,19.4674,20.3735,145600.0],["2025-04-25",20.0858,20.3063,19.8989,20.2296,165000.0],["2025-04-28",20.2296,20.5508,19.8366,20.1434,319200.0],["2025-04-29",20.0091,20.6659,20.0091,20.5652,171600.0],["2025-04-30",20.2488,20.594,19.6832,20.5364,197700.0],["2025-05-01",20.4597,20.7761,20.3207,20.4214,202200.0],["2025-05-02",22.2238,23.3072,21.5671,21.802,566800.0],["2025-05-05",21.2459,21.9842,21.0062,21.6582,270300.0],["2025-05-06",21.4568,22.1011,21.2555,21.7349,452200.0],["2025-05-07",21.8595,22.3293,21.5527,21.8308,305100.0],["2025-05-08",22.128,22.3475,21.5767,22.3101,250900.0],["2025-05-09",22.3101,22.4252,21.9842,22.1567,135600.0],["2025-05-12",23.3839,23.9017,23.0867,23.2114,215500.0],["2025-05-13",23.4816,23.4816,22.9846,23.0762,171200.0],["2025-05-14",23.0666,23.0666,22.4007,22.4007,203100.0],["2025-05-15",22.2848,22.4972,22.198,22.42,154300.0],["2025-05-16",22.4682,22.7481,22.2366,22.6612,159100.0],["2025-05-19",23.1535,23.9449,23.0087,23.5492,306600.0],["2025-05-20",23.5299,23.6264,23.2837,23.6264,237400.0],["2025-05-21",23.3947,23.5395,22.9797,23.2307,230200.0],["2025-05-22",23.1824,23.1824,22.7191,22.7771,162500.0],["2025-05-23",22.391,22.5068,22.1208,22.2462,122800.0],["2025-05-27",22.6033,23.1728,22.5647,23.1245,145300.0],["2025-05-28",23.1149,23.1332,22.8398,23.0087,132100.0],["2025-05-29",23.1631,23.2471,22.861,23.1824,110500.0],["2025-05-30",23.0859,23.1631,22.5309,22.6902,136500.0],["2025-06-02",22.8253,22.8253,22.4296,22.6805,121100.0],["2025-06-03",22.6419,23.1631,22.5358,23.0087,119300.0],["2025-06-04",23.0376,23.2789,22.8929,22.9315,123200.0],["2025-06-05",22.806,23.0473,22.6323,22.7674,131000.0],["2025-06-06",23.25,23.25,22.8832,23.0376,116400.0],["2025-06-09",23.3465,23.7518,23.2017,23.5685,132100.0],["2025-06-10",23.7615,24.1958,23.7229,23.7422,157500.0],["2025-06-11",23.8966,24.0124,23.6408,23.9449,138000.0],["2025-06-12",23.6167,23.7904,23.4913,23.6264,124700.0],["2025-06-13",23.3465,23.5781,23.028,23.1535,107200.0],["2025-06-16",23.5395,23.7036,23.3272,23.4237,130400.0],["2025-06-17",23.2982,23.5009,22.9604,22.9894,96700.0],["2025-06-18",22.8543,23.2789,22.8543,22.9025,103100.0],["2025-06-20",23.0183,23.0183,22.5358,22.6033,483200.0],["2025-06-23",22.5454,22.8784,22.2655,22.8446,227800.0],["2025-06-24",22.9701,23.2017,22.8543,23.0087,95800.0],["2025-06-25",22.9122,22.9122,22.6323,22.7867,96800.0],["2025-06-26",22.9411,23.0666,22.7076,23.0666,107500.0],["2025-06-27",23.028,23.5588,23.028,23.3079,301000.0],["2025-06-30",23.2886,23.2886,22.7288,22.9218,148700.0],["2025-07-01",22.835,24.3502,22.7674,23.9352,207800.0],["2025-07-02",23.9835,24.273,23.7036,24.2248,173400.0],["2025-07-03",24.2151,24.4081,24.0993,24.4081,90900.0],["2025-07-07",23.9545,24.2827,23.5202,23.5878,164600.0],["2025-07-08",23.7518,24.6398,23.7518,24.0028,170200.0],["2025-07-09",24.051,24.08,23.361,23.858,234000.0],["2025-07-10",23.8966,23.8966,22.6998,22.7191,310500.0],["2025-07-11",22.4972,22.5194,21.8312,22.3234,243700.0],["2025-07-14",22.3041,22.4586,22.0387,22.3041,196100.0],["2025-07-15",22.3041,22.3621,21.5996,21.5996,222900.0],["2025-07-16",21.6479,21.672,21.0977,21.1363,213800.0],["2025-07-17",21.0688,21.5513,21.0688,21.4162,232200.0],["2025-07-18",21.5803,21.5861,21.0881,21.2135,173000.0],["2025-07-21",21.4934,21.5369,21.0832,21.2232,264900.0],["2025-07-22",21.2328,21.9229,21.2039,21.4741,446900.0],["2025-07-23",21.8312,21.9943,21.3101,21.8795,275800.0],["2025-07-24",21.5513,21.5513,20.924,21.1653,262800.0],["2025-07-25",21.1846,21.2039,20.7599,21.1653,198900.0],["2025-07-28",21.146,21.146,20.6152,20.6248,199600.0],["2025-07-29",20.7696,20.7696,20.4704,20.4993,226600.0],["2025-07-30",20.509,20.509,19.6693,19.7079,208500.0],["2025-07-31",19.4667,19.6385,19.2254,19.4184,231200.0],["2025-08-01",19.4763,19.4763,17.8935,18.5208,404300.0],["2025-08-04",18.5208,18.7428,18.2409,18.2603,304800.0],["2025-08-05",18.434,18.6946,17.9611,18.0093,280000.0],["2025-08-06",18.0093,18.1637,17.3627,17.4013,238500.0],["2025-08-07",17.6619,17.8645,17.5461,17.7487,232200.0],["2025-08-08",17.7487,17.8771,17.382,17.4978,183500.0],["2025-08-11",17.5654,17.9997,17.3434,17.6522,298800.0],["2025-08-12",17.7204,18.5626,17.4964,18.4409,358700.0],["2025-08-13",18.5772,19.5411,18.4457,19.5119,273600.0],["2025-08-14",19.3269,19.3269,18.8693,19.1711,232400.0],["2025-08-15",19.2879,19.2879,18.8401,18.918,282600.0],["2025-08-18",18.9082,19.9325,18.8595,19.5314,202800.0],["2025-08-19",19.5119,19.9305,19.5119,19.8235,225200.0],["2025-08-20",19.8235,20.0669,19.4729,19.4729,215000.0],["2025-08-21",19.3366,19.3464,19.1614,19.2101,203300.0],["2025-08-22",19.3366,20.5488,19.3366,20.3492,242200.0],["2025-08-25",20.3005,20.3005,20.0084,20.0961,196500.0],["2025-08-26",20.0571,20.3103,19.9695,20.0377,204600.0],["2025-08-27",19.8429,20.3103,19.8429,20.2713,158300.0],["2025-08-28",20.3882,20.6316,19.989,20.5245,175700.0],["2025-08-29",20.5634,20.9042,20.5634,20.8945,206400.0],["2025-09-02",20.6413,20.6413,19.9695,20.4563,240700.0],["2025-09-03",20.7095,20.7095,20.0766,20.1642,201700.0],["2025-09-04",20.0766,20.5245,19.8342,20.4855,195900.0],["2025-09-05",20.5439,21.245,20.3979,20.6316,196500.0],["2025-09-08",20.6608,20.7095,20.0571,20.6705,162500.0],["2025-09-09",20.5634,20.6462,20.0766,20.0766,177900.0],["2025-09-10",19.9598,20.3054,19.9598,20.0961,160900.0],["2025-09-11",20.0669,21.2742,20.0669,21.245,276600.0],["2025-09-12",21.1281,21.1963,20.8653,20.9042,211300.0],["2025-09-15",20.9042,21.1573,20.505,20.5439,152200.0],["2025-09-16",20.5634,20.6072,20.2372,20.2908,158800.0],["2025-09-17",20.3979,21.2703,20.2421,20.359,201100.0],["2025-09-18",20.4563,20.6705,20.2811,20.5245,140600.0],["2025-09-19",20.6024,20.6024,19.8235,19.8721,678200.0],["2025-09-22",19.6677,19.7115,19.322,19.434,251700.0],["2025-09-23",19.395,19.7553,18.879,18.918,191000.0],["2025-09-24",18.9374,19.2198,18.8401,19.0932,201700.0],["2025-09-25",19.0445,19.0737,18.4117,18.5869,184600.0],["2025-09-26",18.6064,19.0591,18.6064,18.9472,178300.0],["2025-09-29",19.0153,19.0153,18.5967,18.8498,224800.0],["2025-09-30",18.8303,18.9423,18.5723,18.8693,208200.0],["2025-10-01",18.6745,18.9277,18.4603,18.4896,202400.0],["2025-10-02",18.5188,18.8985,18.5188,18.879,227600.0],["2025-10-03",18.9666,19.5021,18.9014,19.0835,312500.0],["2025-10-06",19.1808,19.7261,19.0153,19.6677,310400.0],["2025-10-07",19.6969,20.2032,19.5752,19.8916,352200.0],["2025-10-08",19.989,20.1545,19.7553,20.0377,179600.0],["2025-10-09",20.0863,20.135,19.7017,20.1155,249400.0],["2025-10-10",20.2032,20.4028,19.7874,20.0279,371200.0],["2025-10-13",20.2421,20.8166,20.0474,20.0474,280200.0],["2025-10-14",19.7942,20.0571,19.5703,19.9695,295300.0],["2025-10-15",20.0571,20.3346,18.9082,19.2003,310700.0],["2025-10-16",19.3366,19.4583,18.6745,18.9666,316300.0],["2025-10-17",18.879,19.5021,18.879,19.1127,300100.0],["2025-10-20",19.2198,19.3658,18.6064,18.6259,173500.0],["2025-10-21",18.6259,19.0153,18.5674,18.7232,132200.0],["2025-10-22",18.6843,19.0445,18.5723,19.0153,157500.0],["2025-10-23",19.1224,19.8624,19.1127,19.6969,168500.0],["2025-10-24",19.8916,19.9354,19.5314,19.5508,193900.0],["2025-10-27",19.6092,19.8887,19.2198,19.2295,144400.0],["2025-10-28",19.0348,19.4048,18.7427,19.1516,230300.0],["2025-10-29",19.0056,19.2295,18.6259,18.8888,309000.0],["2025-10-30",18.6453,18.8206,17.9589,18.0904,464900.0],["2025-10-31",18.0222,18.2656,17.8226,18.1001,431900.0],["2025-11-03",18.0222,18.2705,17.7204,18.2364,377600.0],["2025-11-04",17.954,18.2559,17.9054,18.0904,361800.0],["2025-11-05",18.2169,18.509,18.0319,18.3727,302800.0],["2025-11-06",18.3532,18.3532,17.6327,17.6717,416800.0],["2025-11-07",17.2433,17.3406,14.41,14.9747,1152500.0],["2025-11-10",15.0915,16.182,15.036,15.8218,735000.0],["2025-11-11",16.0262,16.3475,15.8315,16.0262,454000.0],["2025-11-12",16.036,16.2891,15.7147,15.7439,410600.0],["2025-11-13",15.7439,16.221,15.6611,15.7731,330200.0],["2025-11-14",15.6952,15.8364,15.2473,15.296,353400.0],["2025-11-17",15.2668,15.2765,14.0205,14.04,336700.0],["2025-11-18",14.0498,14.2861,13.8825,14.0794,510200.0],["2025-11-19",14.1483,14.483,13.9809,14.1483,403200.0],["2025-11-20",14.3846,14.4929,14.0498,14.1581,360200.0],["2025-11-21",14.2074,14.9163,14.168,14.4929,466600.0],["2025-11-24",14.3354,14.5008,14.1581,14.4141,558300.0],["2025-11-25",14.5717,15.0935,14.4634,14.9359,433100.0],["2025-11-26",14.8276,15.0935,14.8276,14.8572,485800.0],["2025-11-28",14.867,15.2166,14.8178,15.1526,315800.0],["2025-12-01",15.0147,15.4095,14.995,15.0442,466400.0],["2025-12-02",15.2313,15.2362,14.8178,15.1132,435700.0],["2025-12-03",15.1132,15.7531,15.0984,15.6153,479000.0],["2025-12-04",15.5562,15.7138,15.3692,15.4873,440100.0],["2025-12-05",15.4775,15.8861,15.3692,15.7728,451800.0],["2025-12-08",15.6941,15.8024,14.9655,15.0836,827900.0],["2025-12-09",15.2215,15.7236,15.1279,15.7039,762800.0],["2025-12-10",15.6645,16.5999,15.5956,16.4719,829500.0],["2025-12-11",16.4423,17.0232,16.275,16.4423,595300.0],["2025-12-12",16.6196,16.6196,15.8762,16.0485,374400.0],["2025-12-15",16.0781,16.147,15.5513,15.7236,545000.0],["2025-12-16",15.6645,16.1568,15.4479,15.8221,506100.0],["2025-12-17",15.7531,16.3468,15.7138,16.0977,509000.0],["2025-12-18",16.1273,16.3242,15.9107,16.1667,521800.0],["2025-12-19",16.0387,16.3636,15.8762,16.3045,5356300.0],["2025-12-22",16.3931,17.1069,16.2947,16.59,662600.0],["2025-12-23",16.4719,16.6983,16.4473,16.5506,428700.0],["2025-12-24",16.5506,16.9573,16.5408,16.846,241500.0],["2025-12-26",16.8854,17.1266,16.7426,17.1118,359500.0],["2025-12-29",17.0429,17.0626,16.8903,16.9149,315000.0],["2025-12-30",16.8756,17.4121,16.8362,17.2891,369700.0],["2025-12-31",17.2005,17.4171,16.9839,17.0331,390100.0],["2026-01-02",17.2005,17.2989,16.7751,16.9543,294400.0],["2026-01-05",16.9248,17.2103,16.3734,16.403,468200.0],["2026-01-06",16.6393,17.5648,16.1667,17.5451,595700.0],["2026-01-07",17.5746,17.6977,17.1808,17.486,398400.0],["2026-01-08",17.3481,18.1555,17.3285,17.8995,337300.0],["2026-01-09",17.9783,18.3721,17.6632,18.2047,343300.0],["2026-01-12",18.1063,18.5395,17.9389,17.9783,263000.0],["2026-01-13",18.0964,18.2638,17.8503,17.929,229300.0],["2026-01-14",18.0373,18.4509,17.8424,18.1555,322900.0],["2026-01-15",17.9684,17.9684,17.3777,17.6632,296700.0],["2026-01-16",17.4368,17.5352,16.3833,16.7377,464300.0],["2026-01-20",16.4522,16.4975,15.8467,15.9205,362500.0],["2026-01-21",16.1076,16.974,16.0288,16.7574,262800.0],["2026-01-22",16.7771,17.1315,16.7033,16.8362,297400.0],["2026-01-23",16.8362,16.9691,16.6393,16.8066,324000.0],["2026-01-26",16.7377,17.1069,16.4276,16.5211,336000.0],["2026-01-27",16.4916,16.531,16.206,16.2553,227400.0],["2026-01-28",16.3931,16.4079,15.8811,16.1174,279900.0],["2026-01-29",15.9599,16.1716,15.6941,15.8024,445200.0],["2026-01-30",15.7531,15.9796,15.4479,15.5956,373300.0],["2026-02-02",15.5168,16.334,15.3101,16.1667,330800.0],["2026-02-03",15.9993,17.1414,15.9993,16.9839,351600.0],["2026-02-04",17.2005,18.185,16.9494,17.8798,369700.0],["2026-02-05",17.7617,17.9094,17.2694,17.5648,309500.0],["2026-02-06",17.6238,18.3179,17.3383,18.2146,399000.0],["2026-02-09",18.1752,18.7069,17.6731,18.569,317500.0],["2026-02-10",18.6379,19.1056,18.5592,18.6773,274200.0],["2026-02-11",18.8053,19.1991,18.3721,18.569,216900.0],["2026-02-12",18.5789,19.081,17.8404,18.1949,276500.0],["2026-02-13",18.2146,18.4903,17.8897,18.3623,166800.0],["2026-02-17",18.3623,18.3623,17.7026,17.8207,276900.0],["2026-02-18",17.7617,18.3524,17.486,17.5352,192900.0],["2026-02-19",17.486,17.8109,17.3186,17.7223,271200.0],["2026-02-20",18.3721,19.0121,17.6878,18.4804,559700.0],["2026-02-23",19.1991,19.6127,17.7124,17.7617,429500.0],["2026-02-24",17.7715,18.3819,17.5451,17.6337,331100.0],["2026-02-25",17.7124,17.9586,17.2792,17.87,388100.0],["2026-02-26",17.8798,17.9783,17.0429,17.614,322600.0],["2026-02-27",17.3777,17.5549,16.8362,17.5549,717200.0],["2026-03-02",17.6337,18.4213,17.2891,18.0669,289500.0],["2026-03-03",17.3678,18.3918,17.2674,18.1358,309200.0],["2026-03-04",18.2835,19.6028,17.7026,19.4748,552500.0],["2026-03-05",19.9474,21.1289,19.9474,20.3216,1096400.0],["2026-03-06",20.6957,20.9714,18.8201,19.3074,1128000.0],["2026-03-09",18.9799,19.2479,18.2999,18.6821,636900.0],["2026-03-10",18.5133,19.2082,18.2453,18.4835,479700.0],["2026-03-11",18.4835,18.7317,17.7887,18.3148,358600.0],["2026-03-12",18.3346,20.9255,18.3346,20.8362,825000.0],["2026-03-13",20.9255,21.0545,20.1711,20.449,579200.0],["2026-03-16",20.3398,20.7369,20.1115,20.1512,528000.0],["2026-03-17",20.2703,21.2034,20.2356,20.6078,642800.0],["2026-03-18",20.6178,21.4417,20.5781,20.8461,557000.0],["2026-03-19",20.6575,21.2034,20.31,20.8957,516800.0],["2026-03-20",20.9454,21.1935,20.051,20.1016,2031500.0],["2026-03-23",20.3795,21.402,20.3547,21.1141,729500.0],["2026-03-24",21.0148,23.0895,20.6277,22.7818,669900.0],["2026-03-25",22.7818,23.2682,22.623,23.2682,509000.0],["2026-03-26",23.2086,24.2807,23.2086,24.2509,516600.0],["2026-03-27",24.102,24.3204,23.695,23.8837,379400.0],["2026-03-30",24.2013,24.3452,23.5263,23.9432,313600.0],["2026-03-31",24.2311,24.9806,23.4568,24.2212,450500.0],["2026-04-01",24.4892,24.9557,24.1418,24.916,758800.0],["2026-04-02",24.8962,25.7499,24.8962,25.1344,673500.0],["2026-04-06",25.0848,25.3131,24.1616,24.4495,450800.0],["2026-04-07",24.5785,24.8317,24.3204,24.648,308400.0],["2026-04-08",23.8539,24.3055,23.03,24.2509,418600.0],["2026-04-09",24.2013,24.7175,22.8612,23.159,451400.0],["2026-04-10",23.4469,23.7844,23.4121,23.7645,223100.0],["2026-04-13",23.7745,24.2509,23.5263,23.7248,269400.0],["2026-04-14",23.5958,23.6653,22.8959,23.1392,255200.0],["2026-04-15",23.1193,23.2235,22.6627,22.8513,200300.0],["2026-04-16",22.9208,23.6553,22.8265,23.5263,424500.0],["2026-04-17",22.7123,22.7123,21.2134,21.4119,405100.0],["2026-04-20",21.5707,22.4145,21.5707,22.0869,324800.0],["2026-04-21",22.1068,22.4145,21.9777,22.3748,175800.0],["2026-04-22",22.4641,22.6726,22.345,22.5634,228700.0],["2026-04-23",22.5138,22.8414,22.3321,22.7917,210300.0],["2026-04-24",22.8414,23.3278,22.484,23.2483,245200.0],["2026-04-27",23.5958,23.844,23.1193,23.4469,217600.0],["2026-04-28",23.7745,23.9929,23.3178,23.5164,198700.0],["2026-04-29",23.5958,24.4098,23.5958,24.2609,284400.0],["2026-04-30",24.0226,24.648,23.9631,24.4793,279600.0],["2026-05-01",24.6778,25.5811,24.3701,25.1841,343600.0],["2026-05-04",25.4819,25.4819,24.916,25.2337,255900.0],["2026-05-05",25.5414,26.5341,25.3528,25.9782,453100.0],["2026-05-06",25.6208,25.6208,24.5587,24.9756,322000.0],["2026-05-07",24.5885,24.6381,22.5833,23.7645,537300.0],["2026-05-08",20.8957,21.2531,19.2578,20.1711,1239600.0],["2026-05-11",20.2406,22.8414,20.2406,22.3649,681400.0],["2026-05-12",22.4741,22.7222,22.1366,22.3252,412700.0],["2026-05-13",22.5932,22.9059,22.0671,22.206,330200.0],["2026-05-14",22.0472,22.1514,21.5807,21.6501,341800.0],["2026-05-15",21.4913,21.6402,21.134,21.4615,285500.0],["2026-05-18",21.5211,21.7593,21.0347,21.67,276200.0],["2026-05-19",21.51,21.51,21.01,21.3,216800.0],["2026-05-20",21.14,21.56,20.98,21.42,234400.0],["2026-05-21",21.44,21.955,21.18,21.83,299000.0],["2026-05-22",22.0,22.45,22.0,22.26,230800.0],["2026-05-26",22.2,22.72,22.08,22.55,199000.0],["2026-05-27",22.4,22.83,22.295,22.66,214000.0],["2026-05-28",22.97,23.13,22.84,23.06,215400.0],["2026-05-29",22.92,22.94,22.28,22.44,186600.0],["2026-06-01",22.65,22.75,22.18,22.29,136700.0],["2026-06-02",22.38,22.79,22.22,22.65,133200.0],["2026-06-03",22.56,22.82,22.02,22.16,151500.0],["2026-06-04",22.18,22.21,21.75,22.06,178100.0],["2026-06-05",22.07,22.07,21.215,21.48,151400.0],["2026-06-08",21.45,21.59,21.04,21.37,217600.0],["2026-06-09",21.63,21.8,21.02,21.5,209200.0],["2026-06-10",21.7,21.77,21.35,21.43,182400.0],["2026-06-11",21.73,21.99,21.38,21.49,215400.0],["2026-06-12",21.5,22.88,21.4,22.81,183500.0],["2026-06-15",22.14,22.6,22.0,22.33,188200.0],["2026-06-16",22.29,22.41,20.91,21.3,203300.0],["2026-06-17",21.32,21.565,20.74,20.79,187400.0],["2026-06-18",20.62,20.765,19.56,19.86,336000.0],["2026-06-22",19.75,19.78,18.875,19.48,224400.0],["2026-06-23",19.43,19.63,19.21,19.35,360100.0],["2026-06-24",19.12,19.945,19.12,19.77,260700.0],["2026-06-25",19.68,19.86,19.24,19.85,184200.0],["2026-06-26",19.67,20.29,19.605,20.27,779300.0],["2026-06-29",20.08,20.4,19.53,19.73,370100.0],["2026-06-30",19.92,20.08,19.4,19.88,284100.0],["2026-07-01",19.65,20.41,19.45,19.85,189300.0],["2026-07-02",20.1,20.461,19.84,20.29,287600.0],["2026-07-06",20.11,20.26,19.87,20.1,200317.123358],["2026-07-07",20.35,21.01,20.235,20.97,207093.909082],["2026-07-08",21.19,21.375,20.47,20.48,200566.123003],["2026-07-09",20.28,20.28,19.39,19.96,238948.361553],["2026-07-10",19.96,20.64,19.96,20.28,205929.690017],["2026-07-13",20.4,21.28,20.4,20.93,296384.945498],["2026-07-14",21.07,21.3399,20.86,21.03,348467.11905],["2026-07-15",21.025,21.09,20.46,20.71,215248.42877],["2026-07-16",20.74,21.46,20.72,20.76,258252.11985],["2026-07-17",20.87,21.2925,20.585,20.79,206922.0188],["2026-07-20",20.64,20.735,20.35,20.43,159800.304032],["2026-07-21",20.37,21.69,20.37,21.56,279739.167084],["2026-07-22",21.66,22.44,21.66,21.85,303115.722592],["2026-07-23",22,22.305,21.08,21.39,314325.773792],["2026-07-24",21.37,21.37,20.82,21.05,148581.252689],["2026-08-03",20.24,20.26,19.852,20.09,175801.776026],["2026-08-04",19.87,20.28,19.55,20.26,181736.03367],["2026-08-05",20.45,20.45,19.88,20.03,154881.829859],["2026-08-06",20.33,20.635,19.98,20.14,219611.795678],["2026-08-07",16.405,16.8,14.77,16.48,719145.583585],["2026-08-10",16.22,16.7119,15.7461,16.25,130513.329576],["2026-08-11",16.47,17.3,16.47,16.74,452276.1879],["2026-08-12",16.66,16.755,15.76,15.82,524547.401907],["2026-08-13",15.75,16.59,15.75,16.53,378070.482758],["2026-08-14",16.58,17.16,16.5,17.04,297347.180505]]}