{"t":"FBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-16",18.9969,19.1047,17.964,18.6376,4512000.0],["2016-09-19",18.6915,18.6915,18.0628,18.431,276900.0],["2016-09-20",18.6286,18.6286,18.2693,18.4131,132900.0],["2016-09-21",18.3232,18.8083,18.2783,18.6376,65300.0],["2016-09-22",18.8352,18.8352,18.4131,18.6376,43900.0],["2016-09-23",18.4131,18.7634,18.4131,18.6915,37800.0],["2016-09-26",18.6915,18.7723,18.3592,18.4131,62500.0],["2016-09-27",18.5298,18.5837,18.3502,18.422,70300.0],["2016-09-28",18.4131,18.4687,18.1077,18.3232,132200.0],["2016-09-29",18.3682,18.5927,18.1616,18.2514,49500.0],["2016-09-30",18.2999,18.2999,18.1256,18.1256,22800.0],["2016-10-03",18.3682,18.3682,17.7933,17.8113,65800.0],["2016-10-04",17.8652,18.943,17.7933,18.8083,84500.0],["2016-10-05",18.9071,19.958,18.8217,19.6256,309900.0],["2016-10-06",19.7604,19.8951,19.1002,19.7154,207000.0],["2016-10-07",19.7154,19.8951,19.181,19.6975,75100.0],["2016-10-10",19.9849,19.9849,19.4729,19.7154,44800.0],["2016-10-11",19.4909,20.0029,19.4909,19.6795,85900.0],["2016-10-12",19.6166,19.7334,19.3202,19.3741,87700.0],["2016-10-13",19.3113,19.4164,18.9071,19.0867,26300.0],["2016-10-14",19.4101,19.6256,18.934,19.3562,33800.0],["2016-10-17",19.3023,19.3023,18.952,18.9969,39100.0],["2016-10-18",19.0059,19.3113,18.9789,19.0149,50200.0],["2016-10-19",19.0688,19.1316,18.8622,18.8981,47000.0],["2016-10-20",18.8891,19.3625,18.8891,19.1855,22600.0],["2016-10-21",19.1316,19.2214,19.0328,19.0867,22900.0],["2016-10-24",19.1316,19.3292,18.8711,19.2304,12400.0],["2016-10-25",19.2017,19.6705,19.2017,19.5358,20800.0],["2016-10-26",19.5807,19.7604,19.4999,19.5987,138500.0],["2016-10-27",19.5358,19.7604,19.3472,19.437,53400.0],["2016-10-28",19.5358,19.6166,18.1885,18.6825,56700.0],["2016-10-31",18.7813,18.8523,18.6825,18.7274,27500.0],["2016-11-01",18.7813,19.0319,18.7813,18.916,26900.0],["2016-11-02",18.8173,19.2214,18.8173,18.9071,11100.0],["2016-11-03",18.952,19.3113,18.8622,19.2933,21300.0],["2016-11-04",19.3652,19.5268,19.1765,19.2484,13000.0],["2016-11-07",19.2664,19.3113,19.1855,19.2484,12200.0],["2016-11-08",19.1855,19.1855,18.5613,18.7184,36900.0],["2016-11-09",18.6556,19.0418,18.5478,19.0238,244500.0],["2016-11-10",19.0508,20.4412,19.0508,20.2364,49000.0],["2016-11-11",20.2364,20.2364,19.7604,19.9849,15500.0],["2016-11-14",19.9849,20.0657,19.6346,20.0568,66100.0],["2016-11-15",19.8951,20.6047,19.7693,20.3442,33300.0],["2016-11-16",20.2903,20.434,20.1062,20.434,34100.0],["2016-11-17",20.2813,21.3412,20.2813,21.0358,70500.0],["2016-11-18",21.0538,21.2963,20.8831,20.8831,13200.0],["2016-11-21",20.946,20.9639,20.5238,20.7663,8700.0],["2016-11-22",20.8562,21.2963,20.0029,20.0029,126900.0],["2016-11-23",20.2723,21.0358,20.0029,21.0178,51100.0],["2016-11-25",20.928,21.0987,20.928,20.946,1500.0],["2016-11-28",20.8831,21.2873,20.6586,20.9909,23900.0],["2016-11-29",20.955,21.3322,20.5687,21.1346,83700.0],["2016-11-30",21.458,21.458,21.0448,21.2873,55600.0],["2016-12-01",21.3681,21.3771,20.8023,21.0358,36100.0],["2016-12-02",21.0807,21.5119,21.0178,21.422,30500.0],["2016-12-05",21.422,21.5478,21.0178,21.4041,74700.0],["2016-12-06",21.2334,21.4669,21.0178,21.3592,40500.0],["2016-12-07",21.431,21.4669,21.2693,21.458,44600.0],["2016-12-08",21.3951,21.422,20.937,21.0717,37600.0],["2016-12-09",21.1077,21.5388,20.928,21.5298,116400.0],["2016-12-12",21.5208,22.2394,21.4894,22.0957,111600.0],["2016-12-13",22.1855,22.1855,21.422,21.5837,38700.0],["2016-12-14",21.44,21.5568,20.9819,21.2065,52800.0],["2016-12-15",21.2154,23.0478,21.2154,22.2035,316100.0],["2016-12-16",22.1496,23.3711,22.0059,22.3472,914600.0],["2016-12-19",22.3831,23.5777,22.2574,23.1017,86900.0],["2016-12-20",23.0388,23.5912,22.949,23.1825,107600.0],["2016-12-21",23.3082,23.3531,22.94,23.1915,67300.0],["2016-12-22",23.1017,23.1196,22.8591,22.949,69300.0],["2016-12-23",22.8591,23.2723,22.8591,23.1825,27700.0],["2016-12-27",23.3262,23.4564,23.0118,23.3801,41500.0],["2016-12-28",23.3711,23.6585,23.2364,23.6406,38300.0],["2016-12-29",23.6406,23.7573,23.3891,23.7124,31800.0],["2016-12-30",23.6675,23.6675,23.2633,23.3082,27300.0],["2017-01-03",23.434,23.6585,22.922,23.407,39000.0],["2017-01-04",23.416,24.1076,23.0837,24.0807,71100.0],["2017-01-05",24.0897,24.431,23.8023,24.1615,47900.0],["2017-01-06",24.1615,24.2963,23.919,24.2783,69600.0],["2017-01-09",24.3502,24.3502,23.1286,23.6406,50300.0],["2017-01-10",23.7124,24.3502,23.6496,24.0178,30200.0],["2017-01-11",24.0268,25.1855,23.8624,24.8352,52900.0],["2017-01-12",24.916,25.0516,24.0627,24.1975,30000.0],["2017-01-13",24.2693,24.6151,23.7663,23.9819,70700.0],["2017-01-17",23.937,24.2513,23.6738,23.8741,96600.0],["2017-01-18",23.8831,24.3591,23.7124,24.3501,42800.0],["2017-01-19",24.2064,24.3681,23.8741,23.91,53900.0],["2017-01-20",23.91,24.0717,23.5867,23.8022,84500.0],["2017-01-23",23.8023,23.919,23.3262,23.407,84400.0],["2017-01-24",23.443,23.5777,22.9041,23.0118,136300.0],["2017-01-25",23.0029,23.0029,22.5448,22.6436,106300.0],["2017-01-26",22.6615,22.6615,22.0777,22.446,36400.0],["2017-01-27",22.419,23.5328,22.208,23.0747,139900.0],["2017-01-30",23.0029,23.0029,21.2963,22.3382,99700.0],["2017-01-31",22.419,22.9041,22.3472,22.8681,32400.0],["2017-02-01",22.94,23.0388,22.7424,22.8142,97100.0],["2017-02-02",22.7244,22.7496,22.0508,22.3831,234000.0],["2017-02-03",22.5088,22.8142,22.4909,22.5987,55800.0],["2017-02-06",22.437,22.6705,22.3202,22.3831,20400.0],["2017-02-07",22.3472,22.4011,22.0687,22.1855,89800.0],["2017-02-08",22.1855,22.1855,21.6466,21.7454,39200.0],["2017-02-09",21.943,24.2154,21.8801,23.6406,123300.0],["2017-02-10",24.7903,27.1795,23.6226,27.0178,287700.0],["2017-02-13",26.9639,28.7289,26.7214,27.6376,108600.0],["2017-02-14",27.7094,28.8411,27.5926,28.401,88000.0],["2017-02-15",28.3382,29.1735,27.7723,28.8411,128300.0],["2017-02-16",28.8411,30.3322,28.5896,29.928,69900.0],["2017-02-17",29.8741,30.0807,29.3711,29.7393,209500.0],["2017-02-21",29.8292,30.1848,29.1825,29.6675,112400.0],["2017-02-22",29.4699,29.9819,28.913,29.5777,201100.0],["2017-02-23",29.6316,29.6944,28.9759,29.4968,32500.0],["2017-02-24",29.416,29.416,27.8891,28.9489,49400.0],["2017-02-27",28.8232,29.2723,28.4549,29.1645,48500.0],["2017-02-28",29.1286,29.2633,28.2932,28.5178,134000.0],["2017-03-01",28.7423,29.0477,28.3112,28.6166,76400.0],["2017-03-02",28.6346,29.0001,28.3292,28.419,30600.0],["2017-03-03",28.437,28.8411,28.2932,28.5268,23800.0],["2017-03-06",28.4729,28.6525,28.2932,28.4819,23800.0],["2017-03-07",28.7064,29.416,28.401,28.5896,57100.0],["2017-03-08",28.437,28.5537,28.2034,28.2214,39000.0],["2017-03-09",28.3292,28.5537,28.2034,28.2214,17600.0],["2017-03-10",28.3202,28.392,28.0687,28.3022,43700.0],["2017-03-13",28.3471,28.3471,28.0687,28.1675,28600.0],["2017-03-14",28.1855,28.3651,27.9789,28.2214,20700.0],["2017-03-15",28.2214,29.892,28.0956,29.6854,90200.0],["2017-03-16",29.7214,30.2962,29.3441,30.0717,37400.0],["2017-03-17",30.1705,30.1705,29.1914,29.416,91700.0],["2017-03-20",29.2543,29.6495,28.5537,28.9399,33800.0],["2017-03-21",28.904,28.904,27.5028,27.6555,68400.0],["2017-03-22",27.5837,28.0597,27.3052,27.6286,81300.0],["2017-03-23",27.7992,28.7154,27.6555,28.2573,19800.0],["2017-03-24",28.639,28.639,27.9609,28.41,21900.0],["2017-03-27",28.0687,28.4998,27.6456,28.4639,20700.0],["2017-03-28",27.9609,29.6001,27.9609,29.5058,27200.0],["2017-03-29",29.5058,29.8947,29.0837,29.5867,23300.0],["2017-03-30",29.5507,31.2393,29.5507,31.1405,48300.0],["2017-03-31",31.4639,31.886,30.651,31.7603,66400.0],["2017-04-03",31.7333,31.7729,29.6854,30.5657,60600.0],["2017-04-04",30.2962,30.404,29.187,30.1076,57600.0],["2017-04-05",30.4489,30.5477,29.5777,29.8381,90300.0],["2017-04-06",30.0807,30.3232,29.5328,30.0447,52100.0],["2017-04-07",29.8381,31.1765,29.8202,30.7453,49100.0],["2017-04-10",30.5387,31.2124,30.5387,31.0238,65400.0],["2017-04-11",30.9789,31.1226,30.7813,31.0687,33300.0],["2017-04-12",31.1585,31.1585,30.1435,30.4938,21100.0],["2017-04-13",30.2603,30.2603,29.5687,29.6316,26300.0],["2017-04-17",29.4232,30.2333,29.4232,30.0627,31900.0],["2017-04-18",29.7753,30.5118,29.5238,30.2513,15000.0],["2017-04-19",30.2468,32.0881,30.0941,30.6286,66300.0],["2017-04-20",30.7274,31.2303,30.4848,31.2124,35500.0],["2017-04-21",31.0866,32.0118,31.0777,31.5807,104900.0],["2017-04-24",32.1375,32.7618,31.9759,32.0747,127400.0],["2017-04-25",32.6675,33.9968,32.6046,33.413,52100.0],["2017-04-26",32.6854,33.0384,32.0118,32.1196,110000.0],["2017-04-27",31.9669,33.7992,31.7872,33.6016,62100.0],["2017-04-28",33.6465,33.7722,32.4968,32.5507,61200.0],["2017-05-01",32.6944,33.5926,32.4429,33.4579,46600.0],["2017-05-02",33.5028,33.5028,33.0088,33.2423,33100.0],["2017-05-03",33.1166,33.2333,32.6405,33.2333,31200.0],["2017-05-04",33.4579,34.2483,33.0178,33.1884,36600.0],["2017-05-05",33.2423,34.6615,32.6046,33.8351,33700.0],["2017-05-08",33.8172,34.4549,33.8172,34.1944,28500.0],["2017-05-09",34.3561,34.5716,34.1405,34.5267,62200.0],["2017-05-10",34.4998,34.4998,33.8351,34.1315,31500.0],["2017-05-11",34.2214,34.3112,33.6016,33.7902,29400.0],["2017-05-12",33.8172,33.8172,32.8004,33.1255,22900.0],["2017-05-15",33.2603,33.4579,33.0492,33.4399,25600.0],["2017-05-16",33.3321,34.3291,33.3321,34.2932,20200.0],["2017-05-17",33.6734,34.0686,33.0276,33.404,21500.0],["2017-05-18",33.6681,34.2573,33.6681,34.0058,16900.0],["2017-05-19",33.916,34.2752,33.88,34.0058,26700.0],["2017-05-22",34.0058,34.2393,33.7633,34.1225,23100.0],["2017-05-23",34.4639,34.4639,33.907,34.0327,30900.0],["2017-05-24",34.0866,34.4657,33.1435,33.4489,16900.0],["2017-05-25",33.5208,33.7633,32.8561,33.5297,43800.0],["2017-05-26",33.5567,33.7094,32.8381,33.1525,49700.0],["2017-05-30",32.9369,32.9369,30.6914,30.898,340500.0],["2017-05-31",30.9339,31.3561,30.4848,30.6914,228200.0],["2017-06-01",30.7363,31.0687,30.6286,30.9878,47000.0],["2017-06-02",31.0327,31.4639,30.6375,30.6735,117200.0],["2017-06-05",30.5747,31.6166,30.5387,30.898,60600.0],["2017-06-06",30.6914,31.2124,30.5118,30.9339,59200.0],["2017-06-07",30.9968,31.3741,30.8351,31.0777,34000.0],["2017-06-08",31.5357,32.654,31.4369,32.2723,41200.0],["2017-06-09",32.2363,33.1705,32.1555,33.1076,51800.0],["2017-06-12",33.3339,33.3771,32.0298,32.2453,28900.0],["2017-06-13",32.3172,32.7708,32.1735,32.3172,24500.0],["2017-06-14",31.9399,32.3351,31.9399,32.3261,17900.0],["2017-06-15",32.1106,32.5507,32.0657,32.4878,39600.0],["2017-06-16",32.425,32.7393,32.2543,32.6046,63600.0],["2017-06-19",32.5148,32.6585,32.4699,32.5148,11500.0],["2017-06-20",32.5148,32.6315,32.4519,32.5148,17000.0],["2017-06-21",32.4519,32.5148,32.2453,32.3621,20600.0],["2017-06-22",32.3531,32.5058,32.1824,32.416,19300.0],["2017-06-23",32.2004,32.6226,32.2004,32.6226,156600.0],["2017-06-26",32.4833,32.7124,32.4294,32.5956,39500.0],["2017-06-27",32.4474,32.5148,32.38,32.4519,40300.0],["2017-06-28",32.5507,32.7303,32.398,32.6226,16900.0],["2017-06-29",32.4699,32.901,32.398,32.5597,42600.0],["2017-06-30",32.4744,32.5687,32.3262,32.5058,21200.0],["2017-07-03",32.5956,33.0806,32.5687,32.6765,30600.0],["2017-07-05",32.6854,32.7034,32.4878,32.5058,34500.0],["2017-07-06",32.38,32.8291,32.38,32.7124,82200.0],["2017-07-07",32.7573,33.0178,32.5417,32.6405,90800.0],["2017-07-10",32.4968,32.8651,32.0836,32.1824,166200.0],["2017-07-11",31.4459,32.3396,31.4459,32.1196,120700.0],["2017-07-12",31.6346,32.2094,31.6346,32.0837,141700.0],["2017-07-13",31.4908,32.2812,31.4549,31.886,93000.0],["2017-07-14",32.2363,32.2363,31.2214,31.2214,262000.0],["2017-07-17",30.5926,31.639,30.5926,31.3112,103700.0],["2017-07-18",31.2663,31.7064,30.9519,31.2393,71500.0],["2017-07-19",31.5986,31.6884,30.889,30.907,75400.0],["2017-07-20",30.9878,31.2124,30.5028,30.5387,109000.0],["2017-07-21",31.1316,31.3786,29.7663,30.9968,197000.0],["2017-07-24",32.3261,32.3261,30.2872,30.4399,72800.0],["2017-07-25",30.6824,31.3381,30.3052,30.8711,101700.0],["2017-07-26",30.925,30.9878,30.0627,30.2962,58300.0],["2017-07-27",30.3052,30.3861,29.901,30.1974,34700.0],["2017-07-28",30.1974,30.925,30.0807,30.6286,37400.0],["2017-07-31",30.6914,31.2842,30.6645,30.8711,72100.0],["2017-08-01",30.8531,31.0327,29.9998,30.916,42300.0],["2017-08-02",30.7633,30.916,29.6495,29.91,96900.0],["2017-08-03",29.919,30.7723,29.6675,30.2783,36500.0],["2017-08-04",30.3411,30.7453,30.2064,30.6106,40800.0],["2017-08-07",30.2872,30.8621,30.0627,30.6555,34400.0],["2017-08-08",30.5657,31.8097,30.5387,31.1854,404000.0],["2017-08-09",30.4938,31.2887,30.4938,30.9699,67600.0],["2017-08-10",30.8172,30.8172,29.6405,29.8651,99200.0],["2017-08-11",29.91,29.9549,29.4968,29.6405,83600.0],["2017-08-14",29.8202,30.6914,29.5956,30.5567,89900.0],["2017-08-15",31.5178,31.9309,31.2348,31.5178,189300.0],["2017-08-16",31.7244,31.7244,30.7723,31.0058,69100.0],["2017-08-17",30.5028,31.0148,30.4489,30.5298,61900.0],["2017-08-18",30.2154,30.7813,30.2154,30.5567,96500.0],["2017-08-21",30.5208,30.8531,30.404,30.5836,45200.0],["2017-08-22",30.7813,31.0777,30.5567,30.7813,72100.0],["2017-08-23",30.5208,31.1675,30.5208,30.8621,36500.0],["2017-08-24",30.6393,31.4459,30.6393,31.3471,97600.0],["2017-08-25",31.3651,31.7244,31.0956,31.1854,77500.0],["2017-08-28",31.2214,31.41,30.7633,31.1495,53700.0],["2017-08-29",30.8082,31.3112,30.7274,31.0148,43500.0],["2017-08-30",31.1495,31.5267,30.7723,31.0507,75500.0],["2017-08-31",31.0687,31.7603,30.9339,31.2124,71100.0],["2017-09-01",31.2842,31.7603,31.1316,31.6166,50100.0],["2017-09-05",31.5447,31.895,30.8172,31.1136,64700.0],["2017-09-06",31.3112,31.3112,30.431,30.7633,100900.0],["2017-09-07",30.3232,31.0327,30.2244,30.7004,70100.0],["2017-09-08",30.9609,31.2573,30.4579,30.5926,77800.0],["2017-09-11",30.9878,31.6749,30.916,31.2483,68100.0],["2017-09-12",32.0477,32.0477,31.2573,31.7333,86300.0],["2017-09-13",31.7423,32.1016,31.6705,31.9309,144600.0],["2017-09-14",32.4429,32.4429,31.8322,32.0837,101600.0],["2017-09-15",32.4699,32.4699,31.5357,31.9579,891400.0],["2017-09-18",31.9489,32.2902,31.7423,31.7693,105700.0],["2017-09-19",31.7334,32.1375,31.6884,31.9848,80600.0],["2017-09-20",32.0297,32.5211,31.7603,32.2723,54400.0],["2017-09-21",32.3261,32.8022,32.3261,32.389,79000.0],["2017-09-22",32.1196,32.8785,32.1196,32.8202,87200.0],["2017-09-25",32.5327,33.1435,32.4699,33.0447,63100.0],["2017-09-26",33.2962,33.3591,32.883,33.2244,73900.0],["2017-09-27",33.5926,34.3471,33.0447,34.1405,208700.0],["2017-09-28",34.1315,34.1315,33.5387,33.9339,100200.0],["2017-09-29",34.0238,34.3471,33.5297,33.88,70300.0],["2017-10-02",34.1764,34.2213,33.6645,34.1585,100000.0],["2017-10-03",34.1495,34.7693,33.889,34.3561,116800.0],["2017-10-04",34.6076,34.6076,33.6465,33.8261,62000.0],["2017-10-05",33.88,34.2752,33.7309,34.1315,35200.0],["2017-10-06",34.0327,34.401,34.0327,34.1405,40100.0],["2017-10-09",34.392,34.392,33.8836,34.0687,65100.0],["2017-10-10",34.9758,34.9758,34.2025,34.3561,138600.0],["2017-10-11",34.3381,34.5627,33.9519,34.2034,37300.0],["2017-10-12",34.2213,34.2213,33.6195,33.8082,29700.0],["2017-10-13",33.8172,34.0507,33.5657,34.0058,64800.0],["2017-10-16",34.4549,34.5447,33.898,34.1854,60100.0],["2017-10-17",33.9699,34.3561,33.8082,34.0417,34000.0],["2017-10-18",34.0866,34.5177,33.9968,34.3022,52800.0],["2017-10-19",33.9519,34.3112,33.7004,34.1046,61000.0],["2017-10-20",34.5088,35.0926,34.1944,34.4459,86700.0],["2017-10-23",34.4638,34.6615,34.2573,34.3022,34400.0],["2017-10-24",34.9399,35.5866,34.6704,35.4609,223900.0],["2017-10-25",35.883,36.3141,35.7842,36.0357,154900.0],["2017-10-26",36.2064,36.6285,36.0177,36.6016,94300.0],["2017-10-27",36.404,37.5626,36.3258,37.4728,83700.0],["2017-10-30",37.4728,37.4728,36.6824,36.7273,77100.0],["2017-10-31",37.1764,37.6974,36.6645,36.7094,136800.0],["2017-11-01",37.2573,37.2573,35.6773,35.9728,47100.0],["2017-11-02",36.4399,36.5836,35.6171,36.4219,66600.0],["2017-11-03",36.1076,36.6195,35.8381,36.5297,46000.0],["2017-11-06",36.5207,37.1315,36.1166,36.8531,73700.0],["2017-11-07",36.7543,37.0507,36.3142,36.5387,155800.0],["2017-11-08",36.2692,36.4219,35.2992,35.5417,112400.0],["2017-11-09",35.2543,35.5327,34.6166,35.0297,56900.0],["2017-11-10",35.4429,35.4429,34.8411,35.0477,66800.0],["2017-11-13",34.895,35.2722,34.6345,35.1016,33000.0],["2017-11-14",34.8591,35.2633,34.8591,35.1645,80900.0],["2017-11-15",34.913,35.7123,34.7423,35.4249,48500.0],["2017-11-16",35.883,36.1166,35.5866,35.7393,60500.0],["2017-11-17",35.5327,36.3321,35.5237,36.0537,48700.0],["2017-11-20",36.0267,36.3501,35.045,36.2962,70200.0],["2017-11-21",36.4579,36.5477,35.91,35.9639,56400.0],["2017-11-22",36.3321,36.3411,35.8201,35.91,35900.0],["2017-11-24",36.2782,36.2782,35.7124,35.8022,10800.0],["2017-11-27",35.8471,36.4085,35.8067,35.8291,42400.0],["2017-11-28",36.2243,37.1764,35.7213,37.0597,77300.0],["2017-11-29",37.3112,38.371,37.2842,37.9129,100800.0],["2017-11-30",38.4429,38.6315,37.5626,38.1285,152900.0],["2017-12-01",38.1465,38.5596,37.0956,38.5237,89300.0],["2017-12-04",39.1165,39.5926,38.3531,38.6225,73200.0],["2017-12-05",38.7303,39.1794,37.895,37.9489,51400.0],["2017-12-06",38.1555,39.0806,37.904,38.1555,76800.0],["2017-12-07",38.6046,38.865,37.7692,38.6046,71100.0],["2017-12-08",38.7842,39.0177,38.38,38.8112,117200.0],["2017-12-11",39.1435,39.2423,38.3351,38.5956,87600.0],["2017-12-12",38.4609,38.9998,38.2094,38.6674,106400.0],["2017-12-13",38.7123,39.2423,38.1303,38.3261,44600.0],["2017-12-14",38.5327,38.7123,37.4279,37.6435,53300.0],["2017-12-15",37.7333,39.395,37.5806,39.0716,205600.0],["2017-12-18",39.4578,40.2393,39.1075,39.359,58200.0],["2017-12-19",39.4758,39.6285,38.7887,38.9818,53900.0],["2017-12-20",39.368,39.5477,38.7213,39.0806,53500.0],["2017-12-21",39.5028,39.9339,38.6225,39.377,38000.0],["2017-12-22",39.3411,39.3411,38.6225,39.0716,52000.0],["2017-12-26",39.0716,39.0986,38.4788,38.9728,89500.0],["2017-12-27",38.6764,40.2483,38.5507,38.8201,81900.0],["2017-12-28",38.4878,39.0357,38.3082,38.6764,49700.0],["2017-12-29",38.8381,38.8381,37.6525,37.7153,84500.0],["2018-01-02",37.895,39.0087,37.8591,38.6135,105100.0],["2018-01-03",38.6135,39.4174,38.2183,39.0806,138800.0],["2018-01-04",39.4758,40.0282,38.7213,39.2962,203500.0],["2018-01-05",39.5746,39.9968,39.3052,39.6105,126500.0],["2018-01-08",39.5207,39.5207,38.4788,38.7123,132700.0],["2018-01-09",38.7662,39.5207,38.6046,38.6135,114900.0],["2018-01-10",38.4878,40.3291,38.1555,39.5297,131700.0],["2018-01-11",39.5567,40.5357,39.2513,40.0686,106500.0],["2018-01-12",40.5985,40.8051,39.7004,40.1315,92800.0],["2018-01-16",40.5986,40.6165,38.9099,39.368,69100.0],["2018-01-17",39.6644,39.8081,39.0626,39.2782,127500.0],["2018-01-18",39.2513,39.4758,38.6585,38.892,79000.0],["2018-01-19",38.7393,39.7318,38.6495,39.2423,82200.0],["2018-01-22",39.4938,39.6285,38.6315,39.359,157500.0],["2018-01-23",39.9069,40.6345,38.177,38.6315,153300.0],["2018-01-24",38.7123,39.3591,38.3351,38.865,191900.0],["2018-01-25",39.0986,39.4489,38.5058,38.8471,141300.0],["2018-01-26",38.8471,39.2917,38.5776,38.9638,150700.0],["2018-01-29",38.9908,39.4489,38.2453,39.0267,117800.0],["2018-01-30",38.7662,39.4848,38.3441,38.7932,115400.0],["2018-01-31",39.0087,39.1435,37.9758,37.9758,75400.0],["2018-02-01",37.7153,38.7393,37.4638,38.5776,137900.0],["2018-02-02",38.4968,38.7393,37.5986,37.7243,95900.0],["2018-02-05",37.2393,37.8141,35.407,35.8112,116200.0],["2018-02-06",34.9399,36.5028,34.9399,35.9818,125200.0],["2018-02-07",35.9369,36.5567,35.6495,36.2692,71900.0],["2018-02-08",35.7932,36.6375,34.9938,35.0028,70100.0],["2018-02-09",35.5147,35.7303,34.4189,35.5058,68000.0],["2018-02-12",35.6764,36.1525,34.9848,35.874,89800.0],["2018-02-13",35.7573,36.3231,35.6845,35.9369,87000.0],["2018-02-14",35.7123,36.5926,35.7123,36.3141,55800.0],["2018-02-15",36.7453,36.889,36.139,36.7992,90000.0],["2018-02-16",36.6645,37.4908,36.5028,37.2752,84100.0],["2018-02-20",36.9609,37.4459,36.2962,36.5118,47900.0],["2018-02-21",36.5656,37.6884,36.5207,37.3022,65600.0],["2018-02-22",37.4549,37.5177,36.368,36.6375,118900.0],["2018-02-23",36.7722,36.9698,36.2243,36.7273,55500.0],["2018-02-26",36.8351,37.1674,36.386,37.1585,53600.0],["2018-02-27",37.1225,37.4594,36.0986,36.1345,62600.0],["2018-02-28",36.1704,36.3411,35.389,35.5058,77900.0],["2018-03-01",35.4788,36.1121,35.1195,35.8022,64800.0],["2018-03-02",35.5866,36.8621,35.398,36.4579,67100.0],["2018-03-05",36.5028,37.1405,35.9998,36.7453,83200.0],["2018-03-06",37.0956,37.4638,36.3501,37.3291,57900.0],["2018-03-07",36.916,37.9489,36.916,37.7333,63800.0],["2018-03-08",37.8411,38.1285,36.889,37.7333,102300.0],["2018-03-09",38.4249,38.4249,37.5447,37.7602,182200.0],["2018-03-12",38.0297,38.2543,37.374,37.6615,105700.0],["2018-03-13",37.9938,38.1105,37.3201,37.6345,86500.0],["2018-03-14",37.904,38.0836,37.1809,37.4459,131000.0],["2018-03-15",37.4639,37.4998,36.8172,36.898,127000.0],["2018-03-16",36.9609,37.2752,36.6555,36.7902,334000.0],["2018-03-19",36.4668,37.2932,36.4309,36.889,125800.0],["2018-03-20",37.0148,37.3022,36.5387,37.2483,102300.0],["2018-03-21",37.2752,38.38,36.9249,38.0297,213200.0],["2018-03-22",37.6704,38.1106,36.7992,36.8531,109300.0],["2018-03-23",36.8261,36.8261,35.6585,35.7213,138700.0],["2018-03-26",36.1794,36.916,35.901,36.898,75600.0],["2018-03-27",36.9339,37.1674,35.8651,36.0088,79100.0],["2018-03-28",35.9818,36.4399,35.4878,36.377,82600.0],["2018-03-29",36.6285,36.9698,36.1974,36.4579,52200.0],["2018-04-02",36.404,36.5387,35.5597,35.7842,103100.0],["2018-04-03",36.0716,36.5207,35.7573,36.4668,82200.0],["2018-04-04",35.91,36.7902,35.91,36.6285,54700.0],["2018-04-05",36.9519,37.0237,36.3141,36.9339,39800.0],["2018-04-06",36.6644,36.9249,36.0806,36.5656,175300.0],["2018-04-09",36.9339,37.2034,36.1615,36.2243,76800.0],["2018-04-10",36.7992,36.889,36.3231,36.7902,111100.0],["2018-04-11",36.7183,36.8171,36.3007,36.5207,49300.0],["2018-04-12",36.6734,37.0776,36.6734,36.8351,56600.0],["2018-04-13",37.2573,37.2573,36.3501,36.5118,43100.0],["2018-04-16",36.871,36.9609,36.2243,36.6106,63300.0],["2018-04-17",36.9339,37.0507,36.2603,36.386,65900.0],["2018-04-18",36.386,36.5836,35.9998,36.1255,45200.0],["2018-04-19",36.2603,36.88,35.8471,36.6555,40400.0],["2018-04-20",36.6465,37.5447,36.5836,37.2213,86900.0],["2018-04-23",37.3471,37.6435,36.88,37.365,32700.0],["2018-04-24",37.4728,38.0117,36.6375,36.7812,68300.0],["2018-04-25",36.6285,36.9474,36.1435,36.5207,46000.0],["2018-04-26",36.5387,37.0417,36.2692,36.6465,30500.0],["2018-04-27",36.8264,37.0378,36.4666,36.5745,40800.0],["2018-04-30",36.1787,36.6375,35.7829,35.8279,47600.0],["2018-05-01",35.711,36.0258,35.1263,35.9808,46800.0],["2018-05-02",35.9449,36.5116,35.8369,36.2687,53100.0],["2018-05-03",35.8639,36.2867,35.5761,35.9539,42300.0],["2018-05-04",35.684,37.0962,35.684,36.7544,38500.0],["2018-05-07",36.9253,37.465,36.3496,37.1412,40500.0],["2018-05-08",37.1232,37.9238,37.0423,37.8428,56500.0],["2018-05-09",38.2656,38.3826,37.6629,38.3286,71300.0],["2018-05-10",38.4275,38.6164,38.0048,38.4005,41100.0],["2018-05-11",38.4005,38.6254,38.1037,38.2656,23500.0],["2018-05-14",38.5355,38.6704,37.582,37.7259,31600.0],["2018-05-15",37.6899,38.2296,37.6899,37.8968,56600.0],["2018-05-16",38.2566,38.2746,37.564,38.1127,75300.0],["2018-05-17",38.4365,38.8233,38.0048,38.7514,64500.0],["2018-05-18",38.8863,39.0482,38.4095,38.6614,69500.0],["2018-05-21",38.8054,39.516,38.7694,39.2551,63900.0],["2018-05-22",38.3646,38.4905,37.4111,37.9868,153100.0],["2018-05-23",37.546,37.555,36.6914,36.8803,1293500.0],["2018-05-24",36.8983,37.4021,36.3227,37.2312,295700.0],["2018-05-25",37.2851,37.6449,37.0693,37.3751,83500.0],["2018-05-29",37.1502,37.4201,36.6285,36.7994,184100.0],["2018-05-30",36.9973,37.582,36.9433,37.1052,262700.0],["2018-05-31",36.9433,37.2132,36.6105,36.8084,205200.0],["2018-06-01",37.2222,37.6719,37.0153,37.0962,300400.0],["2018-06-04",37.3571,37.9688,37.0738,37.9238,175900.0],["2018-06-05",37.9238,38.0273,37.51,37.582,81200.0],["2018-06-06",37.6629,38.0092,37.6629,37.8338,216600.0],["2018-06-07",37.9148,38.2476,37.4111,37.7439,143600.0],["2018-06-08",37.6719,37.8069,37.492,37.7709,159900.0],["2018-06-11",37.7439,37.8698,37.1052,37.2312,84700.0],["2018-06-12",37.2132,37.4471,36.4396,36.6285,50300.0],["2018-06-13",36.7544,37.0962,36.6375,36.7544,202000.0],["2018-06-14",36.9973,37.0963,36.0708,37.0153,105100.0],["2018-06-15",36.8444,37.0513,36.4846,36.8264,170500.0],["2018-06-18",36.6105,37.2672,36.1697,37.1772,55100.0],["2018-06-19",36.9973,37.7799,36.9703,37.6,79700.0],["2018-06-20",37.9148,38.2386,37.501,37.9958,115700.0],["2018-06-21",38.2656,38.9627,37.501,38.1757,344300.0],["2018-06-22",38.1847,38.4275,36.6195,37.456,254900.0],["2018-06-25",37.1502,37.6899,36.4846,36.6375,58000.0],["2018-06-26",36.5565,36.7994,36.1338,36.7094,78500.0],["2018-06-27",36.5475,36.8264,36.2687,36.2687,123800.0],["2018-06-28",36.4126,36.9163,36.4126,36.6285,98600.0],["2018-06-29",36.9253,37.1052,36.6285,36.6285,75600.0],["2018-07-02",36.3407,37.1592,36.3407,37.1322,74000.0],["2018-07-03",37.2492,37.3751,36.7634,37.0872,41600.0],["2018-07-05",37.1502,37.7529,36.8759,37.645,72400.0],["2018-07-06",37.4201,37.7529,37.3481,37.6989,48000.0],["2018-07-09",37.8428,38.2476,37.8428,38.0677,129100.0],["2018-07-10",38.1217,38.2027,37.6449,37.8069,223800.0],["2018-07-11",37.474,37.8518,37.474,37.645,44500.0],["2018-07-12",37.8698,37.9148,36.8579,37.0243,98000.0],["2018-07-13",36.8804,37.2042,36.2777,36.7364,99300.0],["2018-07-16",36.7724,36.9703,36.7004,36.9253,75600.0],["2018-07-17",36.8624,37.0603,36.6375,36.7364,60300.0],["2018-07-18",36.4666,36.9253,36.3496,36.6645,54900.0],["2018-07-19",36.3856,36.7364,36.2777,36.6555,61800.0],["2018-07-20",36.7004,37.0692,36.2597,36.8983,34200.0],["2018-07-23",36.8624,37.1952,36.7859,37.0333,31900.0],["2018-07-24",37.1232,38.3826,36.5295,38.3376,137000.0],["2018-07-25",38.4096,39.3091,38.3106,39.2371,195500.0],["2018-07-26",39.3091,39.444,38.8503,38.9942,104300.0],["2018-07-27",39.0032,39.2461,38.0138,38.3376,54900.0],["2018-07-30",38.4457,38.788,38.2295,38.3286,54700.0],["2018-07-31",38.5357,38.5357,37.5989,38.3376,147500.0],["2018-08-01",38.3376,38.9681,37.9953,38.6439,45400.0],["2018-08-02",38.5358,39.5897,38.5358,39.5176,63900.0],["2018-08-03",39.6347,39.7788,38.1935,38.4727,81900.0],["2018-08-06",38.5448,38.833,38.2475,38.788,39200.0],["2018-08-07",38.9501,39.1123,38.5358,38.77,43200.0],["2018-08-08",38.797,39.1663,38.4997,39.1213,23000.0],["2018-08-09",39.0762,39.3915,38.7069,39.2204,35800.0],["2018-08-10",38.9681,39.4996,38.9141,39.3284,25100.0],["2018-08-13",39.4185,39.6798,39.0943,39.2384,44700.0],["2018-08-14",39.3284,39.7878,38.9456,39.5987,78000.0],["2018-08-15",39.5897,39.7248,39.2564,39.3284,61000.0],["2018-08-16",39.5446,39.8869,39.4726,39.8239,37900.0],["2018-08-17",39.8239,39.977,39.6437,39.8419,38600.0],["2018-08-20",39.8599,39.905,39.3735,39.7879,29100.0],["2018-08-21",39.8599,40.0851,39.5897,39.6527,78300.0],["2018-08-22",39.7068,39.959,39.6437,39.8329,79500.0],["2018-08-23",39.8329,39.8329,39.2474,39.5897,31000.0],["2018-08-24",39.5897,39.5897,39.2834,39.5266,25400.0],["2018-08-27",39.5266,40.0491,39.3735,39.7338,55200.0],["2018-08-28",39.7879,39.8149,39.4546,39.6347,53200.0],["2018-08-29",39.6708,39.7428,39.3645,39.5536,32700.0],["2018-08-30",39.3014,39.6617,39.3014,39.5266,36600.0],["2018-08-31",39.4005,39.7158,39.1393,39.6167,57900.0],["2018-09-04",39.4176,39.941,39.4176,39.6077,35800.0],["2018-09-05",39.7248,39.7428,39.4185,39.7068,94100.0],["2018-09-06",39.7248,40.0311,39.6662,39.7158,86000.0],["2018-09-07",39.7338,39.8599,39.3285,39.7608,55600.0],["2018-09-10",39.896,39.968,39.1933,39.3105,51200.0],["2018-09-11",39.2023,39.8149,39.2023,39.6888,116600.0],["2018-09-12",39.4275,39.7698,39.3645,39.6437,122300.0],["2018-09-13",39.7698,39.8149,38.9952,39.2834,62100.0],["2018-09-14",39.2834,39.7969,39.2834,39.7518,43600.0],["2018-09-17",39.6797,39.8419,39.4365,39.5717,73600.0],["2018-09-18",39.7068,39.7158,39.3915,39.6077,125100.0],["2018-09-19",39.5626,39.8689,39.2564,39.5807,60500.0],["2018-09-20",39.7158,40.2563,39.6888,39.905,91200.0],["2018-09-21",39.914,39.9905,39.3465,39.5987,441100.0],["2018-09-24",39.4636,39.7518,39.0852,39.1483,72500.0],["2018-09-25",38.9231,39.0762,36.9414,37.2026,163500.0],["2018-09-26",37.0675,37.2657,36.2748,36.3018,158800.0],["2018-09-27",36.2117,36.2117,35.0857,35.2299,99300.0],["2018-09-28",35.0137,35.4461,35.0137,35.2929,90400.0],["2018-10-01",35.6623,35.6623,34.8876,34.8876,91400.0],["2018-10-02",34.8335,34.8605,33.9237,34.1489,114000.0],["2018-10-03",34.248,35.0137,34.248,34.7705,97300.0],["2018-10-04",34.5633,34.8245,33.8291,34.239,145600.0],["2018-10-05",34.212,34.2615,34.1129,34.1759,137300.0],["2018-10-08",34.0949,34.23,34.0859,34.23,71400.0],["2018-10-09",34.1129,34.4236,33.9327,34.0048,64900.0],["2018-10-10",33.9147,34.212,33.2391,33.3292,57400.0],["2018-10-11",33.3472,33.6715,32.7797,32.8158,92400.0],["2018-10-12",33.041,33.2211,31.4826,32.2573,128300.0],["2018-10-15",32.2843,32.4735,32.0411,32.2933,44300.0],["2018-10-16",32.4464,32.6446,32.1041,32.5365,50800.0],["2018-10-17",32.4014,32.8338,31.8969,32.6896,154600.0],["2018-10-18",32.6896,32.6896,31.9555,32.0501,97600.0],["2018-10-19",31.978,32.2194,31.3745,31.3745,53400.0],["2018-10-22",31.5907,31.7708,29.9828,30.3656,117500.0],["2018-10-23",30.3746,33.2031,29.8296,32.8698,148400.0],["2018-10-24",31.2844,31.942,30.2485,30.6809,233900.0],["2018-10-25",30.7619,32.8247,30.6899,32.4915,131400.0],["2018-10-26",32.1311,33.6445,31.924,33.3112,137900.0],["2018-10-29",33.8066,34.0678,32.7167,32.8968,93600.0],["2018-10-30",32.8518,33.3832,32.6446,33.104,68500.0],["2018-10-31",33.3748,33.5102,32.779,32.9325,121600.0],["2018-11-01",33.0679,33.3297,32.8151,33.2123,58700.0],["2018-11-02",33.3839,33.5779,33.0769,33.5644,40600.0],["2018-11-05",33.5825,33.7811,33.0047,33.2665,41900.0],["2018-11-06",33.2845,33.847,32.9776,33.754,35100.0],["2018-11-07",33.8081,33.9706,33.1491,33.772,51100.0],["2018-11-08",33.5825,34.5665,33.1852,34.4762,64200.0],["2018-11-09",34.3498,34.6071,33.6547,34.097,76600.0],["2018-11-12",34.1331,34.729,33.9707,34.3047,54400.0],["2018-11-13",34.4311,34.9095,34.0429,34.6116,40700.0],["2018-11-14",35.0449,35.1532,33.6637,34.079,49000.0],["2018-11-15",33.9977,34.6658,33.772,34.6297,114800.0],["2018-11-16",34.5574,35.2977,34.4581,35.1984,87100.0],["2018-11-19",35.2074,35.5595,34.6658,34.9998,47600.0],["2018-11-20",34.747,35.1442,34.3949,34.7831,48800.0],["2018-11-21",34.9185,35.3338,34.5484,34.6387,38400.0],["2018-11-23",34.3679,35.2526,34.3679,34.9637,25500.0],["2018-11-26",35.2977,35.731,35.1352,35.2616,58500.0],["2018-11-27",35.1442,35.5234,34.5845,34.9005,39900.0],["2018-11-28",34.9727,35.2977,34.5033,35.2887,55500.0],["2018-11-29",34.9185,35.2526,34.5845,34.8644,43300.0],["2018-11-30",34.8644,35.2074,34.422,34.8914,57900.0],["2018-12-03",35.2255,35.2255,34.5304,34.8644,68900.0],["2018-12-04",34.6026,34.8192,32.463,32.6707,56600.0],["2018-12-06",32.1832,32.7248,31.9485,32.7158,67800.0],["2018-12-07",32.5894,33.3839,31.9936,32.3637,57100.0],["2018-12-10",32.2464,32.5894,31.6524,32.1922,44300.0],["2018-12-11",32.9144,32.9144,31.9033,32.0207,40700.0],["2018-12-12",32.4811,33.2214,32.0297,32.7339,30400.0],["2018-12-13",32.7339,32.7339,31.3617,31.452,45400.0],["2018-12-14",31.0006,31.8582,31.0006,31.3256,50500.0],["2018-12-17",31.4339,32.5714,31.3707,31.786,68800.0],["2018-12-18",31.9485,32.296,31.0999,31.2172,38500.0],["2018-12-19",31.2082,31.5197,29.9534,30.2784,61400.0],["2018-12-20",29.8451,30.9735,29.8451,30.7659,67700.0],["2018-12-21",30.811,31.3797,30.5041,30.5131,125600.0],["2018-12-24",30.3325,30.7117,29.6645,29.6645,43700.0],["2018-12-26",29.7638,31.3436,29.484,31.3075,45900.0],["2018-12-27",30.9464,31.1297,29.836,30.6756,65200.0],["2018-12-28",30.7478,31.6686,30.3298,31.2443,40000.0],["2018-12-31",31.3797,31.6325,30.7893,31.6145,45100.0],["2019-01-02",31.2985,31.9936,31.1468,31.7769,42900.0],["2019-01-03",31.7318,31.9124,31.3978,31.5874,77400.0],["2019-01-04",32.12,33.0318,32.0207,32.4089,84100.0],["2019-01-07",32.5082,32.77,32.1832,32.5353,71600.0],["2019-01-08",32.8512,32.8512,32.1651,32.5353,169000.0],["2019-01-09",32.6617,32.6617,32.3141,32.4811,61800.0],["2019-01-10",32.3186,32.6165,32.0839,32.4992,31400.0],["2019-01-11",32.2283,33.0498,32.1019,32.9505,48700.0],["2019-01-14",32.6436,33.4245,32.6165,32.6165,43600.0],["2019-01-15",32.5262,33.2665,32.1561,33.1221,34400.0],["2019-01-16",33.2755,34.1602,33.0318,34.1061,46900.0],["2019-01-17",33.8713,34.2008,33.6637,34.0338,38000.0],["2019-01-18",34.3679,34.7199,34.1963,34.6658,104600.0],["2019-01-22",34.4401,34.756,34.079,34.3227,65300.0],["2019-01-23",32.6346,32.6346,30.2062,31.2443,413100.0],["2019-01-24",30.9735,31.5783,30.7659,31.3707,125700.0],["2019-01-25",31.3707,31.3707,30.486,30.7207,226400.0],["2019-01-28",30.3957,30.7568,29.9173,30.2242,108800.0],["2019-01-29",30.1881,31.3527,29.7548,31.127,237100.0],["2019-01-30",31.1721,31.1902,30.143,30.3416,96400.0],["2019-01-31",30.2692,30.4592,29.5724,29.9344,134100.0],["2019-02-01",30.0022,30.3506,29.9344,30.1968,76000.0],["2019-02-04",30.1787,31.1198,30.1787,30.9026,54900.0],["2019-02-05",30.8393,30.8483,30.2601,30.4773,40600.0],["2019-02-06",30.4773,30.6402,30.0339,30.5769,53800.0],["2019-02-07",30.6583,31.0202,30.3778,30.604,32100.0],["2019-02-08",30.4954,30.5135,30.052,30.3597,25300.0],["2019-02-11",30.5497,30.6311,30.242,30.5859,22800.0],["2019-02-12",30.7307,31.1831,30.6492,30.8302,26800.0],["2019-02-13",30.8483,31.1017,30.7578,30.966,37400.0],["2019-02-14",30.7578,31.1831,30.414,30.9298,64600.0],["2019-02-15",31.2374,32.2229,31.1469,32.0971,104200.0],["2019-02-19",31.8618,32.3867,31.7261,32.2147,47800.0],["2019-02-20",32.2328,32.3414,32.0609,32.1333,63600.0],["2019-02-21",31.8528,32.0881,31.5994,32.0338,45000.0],["2019-02-22",32.1152,32.2826,32.0337,32.1966,51300.0],["2019-02-25",32.1604,32.6943,31.9252,32.441,105000.0],["2019-02-26",32.4319,32.441,31.889,31.9614,30900.0],["2019-02-27",31.8528,32.1695,31.7804,31.9071,26500.0],["2019-02-28",31.9252,32.2781,31.5813,32.079,25000.0],["2019-03-01",32.3505,32.3505,31.4564,32.0157,54600.0],["2019-03-04",31.9432,32.1514,31.5179,31.8256,44100.0],["2019-03-05",31.6627,31.7985,31.4094,31.5632,26700.0],["2019-03-06",31.5451,31.6627,30.3687,30.4773,46000.0],["2019-03-07",30.5678,30.6221,30.0882,30.2511,38400.0],["2019-03-08",30.1515,30.5226,30.1244,30.3506,32600.0],["2019-03-11",30.3144,30.9976,30.1425,30.7488,38000.0],["2019-03-12",30.8302,30.8393,30.3868,30.4049,17500.0],["2019-03-13",30.3959,31.0203,30.3959,30.8483,50500.0],["2019-03-14",30.8664,31.1334,30.8393,30.9388,23900.0],["2019-03-15",31.337,32.0518,31.1017,31.6537,198400.0],["2019-03-18",31.6718,32.0111,31.3913,31.518,46100.0],["2019-03-19",31.4637,31.6175,30.4592,30.5678,25900.0],["2019-03-20",30.5045,30.8755,29.6267,29.6991,53200.0],["2019-03-21",29.5633,29.6991,29.0385,29.1471,71600.0],["2019-03-22",28.8847,28.9571,27.5997,27.6992,67400.0],["2019-03-25",27.6449,28.2422,27.4459,28.025,25200.0],["2019-03-26",28.4503,28.7851,28.1969,28.7308,29200.0],["2019-03-27",28.5499,28.939,28.3146,28.7308,24300.0],["2019-03-28",28.7037,28.8394,28.0793,28.7218,50700.0],["2019-03-29",29.0385,29.1561,28.4865,28.7399,35300.0],["2019-04-01",28.9571,29.6357,28.6304,29.5,61300.0],["2019-04-02",29.4638,29.9615,29.3462,29.871,156700.0],["2019-04-03",30.2239,30.3054,29.8167,29.8439,37800.0],["2019-04-04",29.7172,30.3325,29.7172,30.1425,29300.0],["2019-04-05",30.043,30.7578,30.0068,30.6854,157200.0],["2019-04-08",30.4954,30.8393,30.3144,30.6673,45400.0],["2019-04-09",30.0791,30.5859,29.9434,30.0158,148800.0],["2019-04-10",30.0249,30.7488,29.8258,30.6402,32700.0],["2019-04-11",30.6311,30.8574,30.4592,30.6673,24400.0],["2019-04-12",30.9479,31.8437,30.9207,31.7442,52000.0],["2019-04-15",31.6627,31.6627,30.975,30.9931,35100.0],["2019-04-16",31.1107,31.6989,31.1017,31.5723,35400.0],["2019-04-17",31.5994,31.889,31.337,31.7532,29700.0],["2019-04-18",31.5632,31.9342,31.1831,31.3189,26000.0],["2019-04-22",31.0384,31.2782,30.4366,30.9479,34700.0],["2019-04-23",33.4183,33.7893,32.7396,32.7939,111300.0],["2019-04-24",33.011,33.6173,32.9115,33.373,74500.0],["2019-04-25",33.4364,33.4816,32.8934,33.1739,31500.0],["2019-04-26",33.0472,33.2463,32.7803,33.0834,40100.0],["2019-04-29",33.0925,33.6309,33.0925,33.3368,114500.0],["2019-04-30",33.491,33.627,32.9741,33.3187,133600.0],["2019-05-01",33.3731,33.7721,32.9106,33.2189,76200.0],["2019-05-02",33.2189,33.5862,33.1146,33.2733,46000.0],["2019-05-03",33.4184,33.7993,33.2643,33.7993,56600.0],["2019-05-06",33.3277,33.7177,33.3187,33.5726,34500.0],["2019-05-07",33.1917,33.4184,32.8018,32.9378,39200.0],["2019-05-08",32.9106,33.092,32.4934,32.566,33300.0],["2019-05-09",32.2304,32.4662,31.65,32.1488,46700.0],["2019-05-10",32.0853,32.2395,31.6228,32.1216,40200.0],["2019-05-13",31.6228,32.049,31.1694,31.6591,149400.0],["2019-05-14",31.7407,32.6295,31.6319,32.4934,54400.0],["2019-05-15",32.0491,32.1452,31.455,31.5321,49900.0],["2019-05-16",31.65,32.04,31.4777,31.6772,43700.0],["2019-05-17",31.3689,31.9493,31.3689,31.6228,88800.0],["2019-05-20",31.4233,31.8677,31.4233,31.7135,30000.0],["2019-05-21",31.8677,32.0763,31.6319,31.8949,22900.0],["2019-05-22",31.7044,31.7679,31.2691,31.65,85900.0],["2019-05-23",31.2963,31.5775,31.0606,31.5231,81200.0],["2019-05-24",31.7044,32.0763,31.5503,32.0037,20400.0],["2019-05-28",31.8949,32.1035,31.7997,31.9312,68500.0],["2019-05-29",31.6319,32.0853,31.5049,31.7951,33400.0],["2019-05-30",31.7951,32.2304,31.5321,32.0218,131000.0],["2019-05-31",31.5412,31.7407,31.1875,31.5503,103400.0],["2019-06-03",31.4868,32.1397,31.4868,31.8677,58400.0],["2019-06-04",32.2395,32.5478,31.8495,32.5388,118600.0],["2019-06-05",32.5388,32.6929,31.8949,32.4481,56700.0],["2019-06-06",32.303,32.6975,32.2214,32.5932,41000.0],["2019-06-07",32.4662,32.5569,31.9584,32.2395,44800.0],["2019-06-10",32.439,33.0103,32.3483,32.4209,52600.0],["2019-06-11",32.6657,32.8108,32.4209,32.7292,64400.0],["2019-06-12",32.6748,32.9197,32.4481,32.6839,37700.0],["2019-06-13",32.8653,32.8653,32.4481,32.6385,61900.0],["2019-06-14",32.6476,33.1282,32.3937,32.838,182500.0],["2019-06-17",32.838,32.838,32.2304,32.4118,87800.0],["2019-06-18",32.312,32.6476,31.5593,32.0944,104400.0],["2019-06-19",32.2667,32.6929,31.8858,32.0944,46100.0],["2019-06-20",32.2576,32.4299,31.6419,32.3483,164900.0],["2019-06-21",32.2576,32.4844,31.5956,31.8767,96100.0],["2019-06-24",31.8495,32.2576,31.7679,31.8133,86100.0],["2019-06-25",31.913,32.6567,31.5231,32.4209,88600.0],["2019-06-26",32.4571,32.6476,31.6863,31.8495,38900.0],["2019-06-27",31.8495,32.5478,31.8495,32.5297,35300.0],["2019-06-28",32.8562,33.3368,32.6657,33.1917,212900.0],["2019-07-01",33.7086,33.9716,33.3731,33.5545,59300.0],["2019-07-02",33.7631,33.7631,32.5206,32.9469,51600.0],["2019-07-03",33.0013,33.1917,32.9378,33.092,9500.0],["2019-07-05",33.2008,33.5001,33.0013,33.4547,54500.0],["2019-07-08",33.364,33.6452,32.9559,33.1373,32700.0],["2019-07-09",33.5545,33.6542,33.1827,33.5001,58700.0],["2019-07-10",33.5998,33.5998,33.0376,33.1554,70600.0],["2019-07-11",33.2824,33.5998,33.101,33.3459,77400.0],["2019-07-12",33.3368,33.8084,33.1373,33.7268,100900.0],["2019-07-15",33.7177,33.7177,33.0557,33.2915,220400.0],["2019-07-16",33.2824,33.7358,33.2824,33.5726,46600.0],["2019-07-17",33.4638,33.7358,33.4003,33.4819,43300.0],["2019-07-18",33.4003,33.9263,33.2461,33.5454,35100.0],["2019-07-19",33.4275,33.8265,33.2915,33.3731,46600.0],["2019-07-22",33.2552,33.7177,32.9922,33.5907,77800.0],["2019-07-23",33.6724,34.3072,33.267,33.7359,136500.0],["2019-07-24",33.4819,34.7606,33.257,34.5974,158200.0],["2019-07-25",34.4251,34.8785,34.28,34.4069,104400.0],["2019-07-26",34.4704,34.8876,34.4704,34.8332,87600.0],["2019-07-29",34.7606,34.8422,34.6155,34.6699,72000.0],["2019-07-30",34.4069,35.0236,34.4069,34.9783,78600.0],["2019-07-31",34.8783,35.1237,34.4875,34.5421,75300.0],["2019-08-01",34.4966,34.8238,33.6696,33.6696,67100.0],["2019-08-02",33.6697,33.9605,33.1462,33.606,36300.0],["2019-08-05",32.979,32.979,32.0248,32.4701,46500.0],["2019-08-06",32.6518,33.0063,32.3701,32.879,40700.0],["2019-08-07",32.4156,32.9608,32.1429,32.7972,44100.0],["2019-08-08",33.079,33.6242,32.9699,33.2425,75200.0],["2019-08-09",33.1244,33.4606,32.8609,33.1698,46400.0],["2019-08-12",32.879,32.9608,32.4701,32.4701,19800.0],["2019-08-13",32.4246,33.4334,32.4246,32.9154,46100.0],["2019-08-14",32.2247,32.6791,32.0339,32.2611,48300.0],["2019-08-15",32.3519,32.4156,31.6704,31.8976,39900.0],["2019-08-16",31.9884,32.6155,31.9884,32.5337,51600.0],["2019-08-19",32.9972,33.1426,32.7563,32.979,33200.0],["2019-08-20",32.9063,33.0608,32.57,32.7427,18100.0],["2019-08-21",32.9699,33.1062,32.7972,32.9517,24800.0],["2019-08-22",33.079,33.2698,32.8154,32.8699,22300.0],["2019-08-23",32.6973,33.0971,31.7794,31.8067,47400.0],["2019-08-26",32.0975,32.4156,31.8503,32.361,17300.0],["2019-08-27",32.4973,32.5791,31.6431,31.7158,36700.0],["2019-08-28",31.6159,32.4337,31.6159,32.0066,19700.0],["2019-08-29",32.3519,32.9654,32.2611,32.3792,34100.0],["2019-08-30",32.57,32.6973,32.1429,32.5973,38900.0],["2019-09-03",32.3156,32.6446,31.9521,32.4337,61200.0],["2019-09-04",32.7154,32.7154,32.2156,32.3883,21300.0],["2019-09-05",32.6791,33.6242,32.3519,32.8336,47400.0],["2019-09-06",32.8608,32.9154,32.5246,32.6427,26000.0],["2019-09-09",32.9063,33.8514,32.8972,33.7333,25200.0],["2019-09-10",33.6969,34.324,33.5015,33.9423,47300.0],["2019-09-11",34.1331,34.8692,33.7969,34.7965,59400.0],["2019-09-12",34.6057,35.3236,34.3421,35.0964,40300.0],["2019-09-13",35.3236,35.6598,34.6875,35.1055,95200.0],["2019-09-16",34.8874,35.4054,34.4875,35.1418,32400.0],["2019-09-17",34.9692,35.0419,34.4694,34.7692,53400.0],["2019-09-18",34.6511,35.2327,34.015,35.1509,68800.0],["2019-09-19",34.9874,35.3054,34.5875,34.642,42500.0],["2019-09-20",34.642,35.1418,34.324,34.7329,88200.0],["2019-09-23",34.4239,34.8238,34.1786,34.5148,30100.0],["2019-09-24",34.5239,34.533,33.856,33.9514,34200.0],["2019-09-25",33.9241,34.5421,33.9241,34.4784,43700.0],["2019-09-26",34.324,34.5057,34.0513,34.0513,31500.0],["2019-09-27",34.2331,34.8056,34.2331,34.2967,23300.0],["2019-09-30",34.2785,34.4875,34.0968,34.124,46600.0],["2019-10-01",34.3058,34.6148,33.4334,33.5697,45400.0],["2019-10-02",33.3607,33.5152,33.1517,33.3607,51300.0],["2019-10-03",33.3243,33.397,32.8245,33.3425,43700.0],["2019-10-04",33.4243,33.5242,33.2244,33.4515,66500.0],["2019-10-07",33.4515,33.7651,33.397,33.5424,172500.0],["2019-10-08",33.188,33.3516,32.67,32.7245,38400.0],["2019-10-09",32.9608,33.1244,32.6609,32.9699,28800.0],["2019-10-10",32.8427,32.9972,32.6246,32.7791,71000.0],["2019-10-11",33.288,33.5333,33.2062,33.3061,74300.0],["2019-10-14",33.2425,33.5533,33.0154,33.4152,40300.0],["2019-10-15",33.4152,33.9423,33.4152,33.6151,24800.0],["2019-10-16",33.5969,34.0695,33.5152,33.6606,45800.0],["2019-10-17",33.815,33.9968,33.5788,33.915,33800.0],["2019-10-18",33.6515,34.324,33.6515,34.2422,39200.0],["2019-10-21",34.6148,34.9328,34.2785,34.642,87800.0],["2019-10-22",35.8961,35.8961,34.9419,34.9874,89100.0],["2019-10-23",34.842,34.842,34.0422,34.3785,82200.0],["2019-10-24",34.4421,34.533,34.0059,34.1876,31200.0],["2019-10-25",34.1695,34.6193,34.0786,34.4512,22600.0],["2019-10-28",34.642,34.8692,34.5875,34.8147,26500.0],["2019-10-29",34.742,34.9783,34.6693,34.9692,27400.0],["2019-10-30",34.851,34.8783,34.333,34.7692,56800.0],["2019-10-31",34.4687,34.5598,33.977,34.3048,112000.0],["2019-11-01",34.5871,35.0698,34.5234,34.9514,38400.0],["2019-11-04",35.261,35.4067,35.088,35.3612,51100.0],["2019-11-05",35.6162,35.944,35.2246,35.3248,201300.0],["2019-11-06",35.3339,35.5888,35.2155,35.516,50500.0],["2019-11-07",35.853,36.1626,35.4705,35.5889,27700.0],["2019-11-08",35.4431,35.7254,35.1244,35.4614,26300.0],["2019-11-11",35.2155,35.4158,35.0425,35.3794,80000.0],["2019-11-12",35.4796,35.6508,35.1244,35.3885,54300.0],["2019-11-13",35.0971,35.0971,34.7419,34.9332,37700.0],["2019-11-14",34.6144,34.9878,34.6144,34.8785,26100.0],["2019-11-15",34.9969,35.1335,34.4505,34.7055,33400.0],["2019-11-18",34.6418,34.6418,34.2137,34.4596,24300.0],["2019-11-19",34.6144,34.7055,34.2775,34.5689,26700.0],["2019-11-20",34.4687,34.7419,34.2775,34.4141,58600.0],["2019-11-21",34.5143,34.5416,34.1773,34.4687,35300.0],["2019-11-22",34.6053,34.8239,34.323,34.7601,31800.0],["2019-11-25",34.833,35.3248,34.8057,35.0607,46900.0],["2019-11-26",34.9241,35.2701,34.9241,35.1517,43300.0],["2019-11-27",35.2246,35.3521,35.0242,35.2064,29100.0],["2019-11-29",35.1791,35.2701,34.9605,35.0607,15300.0],["2019-12-02",35.1426,35.2064,34.6418,34.751,33700.0],["2019-12-03",34.3139,34.6144,34.15,34.5234,26700.0],["2019-12-04",34.6964,35.2246,34.6964,35.0151,60400.0],["2019-12-05",35.1244,35.5433,35.1244,35.2701,30500.0],["2019-12-06",35.8256,36.2992,35.8256,36.1079,72600.0],["2019-12-09",35.6799,35.6981,35.0789,35.2064,62000.0],["2019-12-10",35.0971,35.3794,34.8967,35.1517,32600.0],["2019-12-11",35.1973,35.2565,34.9878,35.0789,30700.0],["2019-12-12",35.1426,36.3629,35.1426,36.1353,64400.0],["2019-12-13",36.0988,36.199,35.6754,36.0078,42600.0],["2019-12-16",36.2354,36.7272,36.1398,36.3447,38700.0],["2019-12-17",36.5268,36.5268,36.2445,36.4358,39100.0],["2019-12-18",36.627,36.627,36.1079,36.3083,25500.0],["2019-12-19",36.2627,36.4267,36.1444,36.3174,25600.0],["2019-12-20",36.454,36.627,35.8165,36.0897,99900.0],["2019-12-23",36.199,36.199,35.5251,35.9713,31200.0],["2019-12-24",36.3174,36.4267,36.0669,36.1626,36600.0],["2019-12-26",36.1626,36.4085,36.0078,36.2172,39300.0],["2019-12-27",36.3265,36.3265,35.9076,35.9895,48500.0],["2019-12-30",36.117,36.1444,35.8457,36.1353,33800.0],["2019-12-31",36.0715,36.2172,35.9713,36.0533,19900.0],["2020-01-02",36.4995,36.4995,35.5433,36.0078,39400.0],["2020-01-03",35.6526,36.1444,35.4614,35.8347,49900.0],["2020-01-06",35.516,35.5889,34.9059,35.5251,67700.0],["2020-01-07",35.5251,35.5251,35.006,35.0698,31900.0],["2020-01-08",35.1062,35.4067,35.0151,35.3339,111100.0],["2020-01-09",35.3976,35.6981,35.2246,35.5251,58100.0],["2020-01-10",35.4431,35.5706,35.2018,35.3065,41100.0],["2020-01-13",35.3339,35.6435,35.2719,35.3612,100500.0],["2020-01-14",35.2883,35.5342,34.915,35.1062,68300.0],["2020-01-15",34.8785,35.1153,34.3777,34.7146,71200.0],["2020-01-16",34.833,35.3976,34.751,35.3339,34800.0],["2020-01-17",35.5524,35.5524,35.1699,35.3339,44200.0],["2020-01-21",35.0424,35.179,34.6964,34.8148,67800.0],["2020-01-22",34.4323,34.833,33.6218,34.7055,708800.0],["2020-01-23",34.3503,34.9514,34.1955,34.8148,246100.0],["2020-01-24",34.9059,34.9241,34.1409,34.4323,146000.0],["2020-01-27",33.7129,34.3321,33.7038,33.7948,116100.0],["2020-01-28",33.895,34.1045,33.2302,33.2849,166800.0],["2020-01-29",33.385,33.5399,32.5654,32.6383,155900.0],["2020-01-30",32.4015,33.1847,32.3287,33.121,131400.0],["2020-01-31",33.0481,33.1483,32.3378,32.4653,166100.0],["2020-02-03",32.6565,33.0572,32.3742,32.7293,122100.0],["2020-02-04",33.1027,33.2758,32.7749,32.8295,173600.0],["2020-02-05",33.212,33.9132,32.9843,33.8313,126200.0],["2020-02-06",33.8222,34.0225,33.2576,33.4852,96000.0],["2020-02-07",33.1209,33.4488,32.9388,33.1301,120300.0],["2020-02-10",33.0117,33.1665,32.8204,33.1483,98200.0],["2020-02-11",33.2849,33.8449,33.1574,33.722,111400.0],["2020-02-12",33.9496,33.9496,33.4032,33.6218,128200.0],["2020-02-13",33.5397,34.0144,33.5397,33.9961,79900.0],["2020-02-14",33.8592,33.9596,33.494,33.5031,66900.0],["2020-02-18",33.4027,33.4666,32.6633,32.7546,73800.0],["2020-02-19",32.8824,33.0649,32.6085,33.001,77900.0],["2020-02-20",33.138,33.3753,32.6541,33.2932,77000.0],["2020-02-21",33.3297,33.3297,32.855,33.0558,56300.0],["2020-02-24",32.289,32.4168,31.8417,32.0608,76400.0],["2020-02-25",32.0516,32.1247,31.3578,31.4217,132200.0],["2020-02-26",31.5769,31.9421,31.157,31.2483,79600.0],["2020-02-27",30.664,31.7321,30.2167,30.2898,388100.0],["2020-02-28",29.3312,30.3354,28.8465,29.7329,339400.0],["2020-03-02",29.5594,30.3628,29.2399,30.3628,144100.0],["2020-03-03",30.2989,30.2989,28.6465,28.8474,95300.0],["2020-03-04",29.0939,29.0939,27.9938,28.6374,98900.0],["2020-03-05",27.9801,27.9801,26.7751,27.2498,85000.0],["2020-03-06",26.3278,26.556,25.8257,26.4647,152900.0],["2020-03-09",24.1916,24.922,23.4796,24.5203,204300.0],["2020-03-10",25.3054,25.3967,23.8721,24.9402,147200.0],["2020-03-11",24.3194,24.4381,22.5941,22.9227,151800.0],["2020-03-12",21.4803,21.6264,19.3077,20.1293,177400.0],["2020-03-13",20.9965,21.4438,20.1566,21.0056,346500.0],["2020-03-16",18.2761,19.4537,17.6553,17.6645,133900.0],["2020-03-17",17.6645,18.0022,15.8661,17.9018,509500.0],["2020-03-18",17.2445,17.6462,13.1274,13.949,250900.0],["2020-03-19",13.8851,17.418,13.3008,16.8885,260000.0],["2020-03-20",16.8246,17.103,15.3275,16.0395,294500.0],["2020-03-23",15.9208,16.1399,15.0353,15.51,200900.0],["2020-03-24",16.4686,17.1624,15.5694,16.5599,141800.0],["2020-03-25",16.6877,17.4362,15.7383,17.1715,200100.0],["2020-03-26",17.3815,18.5956,17.2628,18.55,146100.0],["2020-03-27",17.8562,18.7691,17.4791,18.0387,179300.0],["2020-03-30",18.1665,18.623,17.2537,18.1026,101700.0],["2020-03-31",17.8379,18.4039,17.4317,18.0022,131200.0],["2020-04-01",17.0711,17.2445,16.3682,16.7972,122600.0],["2020-04-02",16.5599,16.9707,16.1217,16.7242,111200.0],["2020-04-03",16.4503,17.2902,16.4503,17.2171,206500.0],["2020-04-06",18.0387,18.2852,16.998,17.8744,188700.0],["2020-04-07",18.5317,19.0703,17.7484,18.3674,177300.0],["2020-04-08",18.6504,19.3533,17.8881,19.1525,122300.0],["2020-04-09",19.7459,20.9874,19.367,20.9874,123000.0],["2020-04-13",20.8231,20.8231,19.0155,19.3259,111100.0],["2020-04-14",19.901,19.901,18.6504,19.0521,103600.0],["2020-04-15",18.2578,18.2578,17.4362,17.564,106100.0],["2020-04-16",17.5549,17.5549,16.1673,16.6055,180700.0],["2020-04-17",17.281,18.4404,17.0072,18.1118,138200.0],["2020-04-20",17.5367,18.3765,17.1578,17.6918,137700.0],["2020-04-21",17.0437,17.5458,16.8164,17.418,77100.0],["2020-04-22",17.8744,17.8744,17.2993,17.4545,67600.0],["2020-04-23",17.3449,18.2213,17.3449,17.847,78100.0],["2020-04-24",17.8835,18.4039,17.6645,18.1483,64900.0],["2020-04-27",18.1483,19.8645,18.1483,19.6363,101100.0],["2020-04-28",19.7093,20.5766,19.4446,20.2297,127800.0],["2020-04-29",21.1517,21.2932,20.5036,20.7135,179700.0],["2020-04-30",20.3575,20.8094,19.2803,20.394,143100.0],["2020-05-01",20.0562,20.604,19.3168,20.0654,135800.0],["2020-05-04",20.1293,20.1293,18.9882,19.5541,183000.0],["2020-05-05",20.5401,20.6222,19.3533,19.4994,143300.0],["2020-05-06",20.0015,20.5583,19.3716,19.5724,203600.0],["2020-05-07",19.901,20.0928,19.3442,19.5176,137100.0],["2020-05-08",20.1044,20.4344,19.8935,20.3702,135800.0],["2020-05-11",19.8935,19.8935,18.9263,19.6001,202000.0],["2020-05-12",19.6093,19.6368,18.6834,18.7659,155700.0],["2020-05-13",18.4909,18.4909,17.0974,17.7116,111200.0],["2020-05-14",17.1432,17.9637,16.3182,17.7391,143600.0],["2020-05-15",17.8033,18.61,17.3449,18.5,148900.0],["2020-05-18",19.2518,20.4527,19.2426,20.3794,211500.0],["2020-05-19",20.0402,20.5444,19.5726,19.6001,130800.0],["2020-05-20",19.9852,20.6819,19.9118,20.2785,138700.0],["2020-05-21",20.2785,20.9386,20.2144,20.4435,163000.0],["2020-05-22",20.5994,21.0944,20.3794,20.6269,98500.0],["2020-05-26",21.5803,22.2679,21.5803,21.7453,226600.0],["2020-05-27",22.8271,22.8913,22.0754,22.8638,154500.0],["2020-05-28",23.4413,23.4413,22.3504,22.5154,229700.0],["2020-05-29",22.0754,22.0937,21.2044,21.6445,149500.0],["2020-06-01",21.6353,21.9562,21.2686,21.2961,88600.0],["2020-06-02",21.6445,21.8828,21.3328,21.6262,127300.0],["2020-06-03",22.167,23.0288,21.9379,22.5154,146900.0],["2020-06-04",22.4604,23.093,22.0754,23.0746,88600.0],["2020-06-05",24.844,25.2657,24.3122,24.9448,213800.0],["2020-06-08",25.6965,25.7882,25.119,25.5499,130000.0],["2020-06-09",24.8531,25.3344,24.4497,24.9815,156700.0],["2020-06-10",25.4123,25.4123,23.4872,23.5055,133100.0],["2020-06-11",21.7637,22.277,21.2686,21.4245,198500.0],["2020-06-12",22.5062,22.5062,21.1128,21.8187,164400.0],["2020-06-15",20.8286,22.5246,20.7094,22.167,161300.0],["2020-06-16",23.2855,23.4963,22.3687,23.2946,109500.0],["2020-06-17",23.2121,23.2901,22.1808,22.3962,103100.0],["2020-06-18",22.0479,22.6804,22.002,22.1579,105500.0],["2020-06-19",22.4146,22.4146,21.8737,22.057,216700.0],["2020-06-22",21.8462,22.4971,21.4428,22.4787,117200.0],["2020-06-23",22.9554,23.0655,22.2495,22.2679,88400.0],["2020-06-24",21.7912,21.9654,21.2595,21.3236,94500.0],["2020-06-25",21.0578,22.1212,21.0578,22.112,153700.0],["2020-06-26",21.7178,21.7178,20.5902,20.6177,354500.0],["2020-06-29",21.0303,22.3412,20.9019,21.9745,119400.0],["2020-06-30",22.2862,22.7813,22.0112,22.7079,141300.0],["2020-07-01",22.8729,22.9463,21.8553,21.9837,106000.0],["2020-07-02",22.6529,22.8729,21.8095,21.947,90500.0],["2020-07-06",22.5521,22.7904,21.8003,22.1487,131700.0],["2020-07-07",21.8095,21.8095,21.0394,21.1586,121500.0],["2020-07-08",20.9661,21.5437,20.7919,21.2045,142300.0],["2020-07-09",21.0669,21.0669,20.141,20.2694,94100.0],["2020-07-10",20.141,20.9844,20.141,20.9844,120900.0],["2020-07-13",21.5895,21.7545,20.7919,21.3053,123800.0],["2020-07-14",21.3145,21.507,20.7461,20.9936,100500.0],["2020-07-15",21.782,22.5704,21.6903,22.2129,133900.0],["2020-07-16",22.0662,22.5154,21.7453,22.0479,92000.0],["2020-07-17",21.9195,22.2679,21.562,21.6353,115000.0],["2020-07-20",21.3511,21.727,20.7919,20.8561,195700.0],["2020-07-21",21.6353,23.5513,21.6078,23.4872,338900.0],["2020-07-22",23.2488,23.3955,22.6254,22.9829,209600.0],["2020-07-23",22.8179,23.3955,22.8179,23.2671,181200.0],["2020-07-24",23.4963,23.9318,23.3176,23.6155,170000.0],["2020-07-27",23.5513,23.5513,22.3871,22.7354,120100.0],["2020-07-28",22.5521,23.1388,22.5154,22.6621,130600.0],["2020-07-29",23.1021,23.4872,22.3871,23.4505,132100.0],["2020-07-30",23.203,23.3588,22.3321,23.313,133400.0],["2020-07-31",23.5238,23.5238,22.7263,23.2946,187000.0],["2020-08-03",23.6155,23.6155,22.7446,22.9921,126200.0],["2020-08-04",23.093,23.148,22.5062,22.6621,142400.0],["2020-08-05",22.9554,23.4688,22.7354,23.368,154200.0],["2020-08-06",22.5062,23.5788,22.5062,23.3313,104800.0],["2020-08-07",23.1846,24.2847,23.1388,24.2572,118200.0],["2020-08-10",24.3856,25.4673,24.3856,25.3482,184600.0],["2020-08-11",25.9624,26.6665,25.9349,26.2282,319200.0],["2020-08-12",28.731,29.0243,26.6316,27.6125,1191800.0],["2020-08-13",27.145,27.9701,27.145,27.3834,540000.0],["2020-08-14",27.0625,27.3192,26.4483,27.0625,4814200.0],["2020-08-17",27.0625,27.2733,26.3016,26.5216,477800.0],["2020-08-18",26.3377,26.494,25.1054,25.1422,628600.0],["2020-08-19",24.9399,25.8227,24.7973,25.2066,866200.0],["2020-08-20",24.8387,24.8387,24.0092,24.2869,347900.0],["2020-08-21",23.9651,24.3605,23.4961,24.0019,289700.0],["2020-08-24",24.1766,24.7284,23.7996,24.7284,183700.0],["2020-08-25",25.1054,25.1054,24.4157,24.756,136500.0],["2020-08-26",24.7652,24.7652,24.1582,24.2686,217600.0],["2020-08-27",24.1766,24.8571,24.1674,24.7192,142400.0],["2020-08-28",24.8939,25.2433,24.5536,25.2158,207600.0],["2020-08-31",25.0135,25.6756,24.7927,24.8295,313100.0],["2020-09-01",24.5628,25.4778,24.5077,25.3997,342700.0],["2020-09-02",25.3905,25.4043,24.7008,25.2158,171800.0],["2020-09-03",25.3445,26.2733,25.1882,25.4824,203900.0],["2020-09-04",26.2457,26.3745,25.694,26.3285,196500.0],["2020-09-08",26.1354,26.1354,24.9491,25.133,191600.0],["2020-09-09",25.1974,25.2433,24.6824,25.087,153700.0],["2020-09-10",25.1422,25.2985,24.4065,24.4433,123500.0],["2020-09-11",24.3789,24.572,24.0387,24.3973,130600.0],["2020-09-14",24.3973,25.3951,24.0846,25.3629,136500.0],["2020-09-15",25.3353,25.3629,24.8203,24.8847,102900.0],["2020-09-16",24.9951,25.5468,24.7008,25.3905,149000.0],["2020-09-17",25.0226,25.3399,24.9353,25.1514,120700.0],["2020-09-18",25.1974,25.2617,24.4801,24.7835,366200.0],["2020-09-21",24.1582,24.3881,22.696,22.9075,224000.0],["2020-09-22",23.0271,23.3397,21.9327,22.4017,161900.0],["2020-09-23",22.4017,22.9719,21.7856,21.8224,130500.0],["2020-09-24",21.9971,22.65,21.7396,22.1626,117500.0],["2020-09-25",21.8776,22.4109,21.8776,22.2454,120600.0],["2020-09-28",22.65,23.4501,22.6041,23.1098,118300.0],["2020-09-29",23.3306,23.3857,22.6225,23.3306,135700.0],["2020-09-30",23.588,23.8363,23.0179,23.1007,150500.0],["2020-10-01",23.0731,23.588,22.834,23.5788,131300.0],["2020-10-02",23.0547,24.4893,22.9811,24.3329,147500.0],["2020-10-05",24.6548,25.4824,24.6548,25.3721,104100.0],["2020-10-06",25.7859,25.9882,24.6732,24.7927,184200.0],["2020-10-07",25.1606,25.5836,24.8847,25.4916,182100.0],["2020-10-08",25.7767,26.1997,25.4641,26.0434,83900.0],["2020-10-09",26.3653,26.4205,25.9726,25.9974,83100.0],["2020-10-12",25.8595,26.4113,25.8503,26.3193,77100.0],["2020-10-13",26.025,26.0894,25.5376,25.6664,103900.0],["2020-10-14",25.5928,25.8871,25.2525,25.3721,109800.0],["2020-10-15",25.0594,25.694,24.9491,25.648,79600.0],["2020-10-16",25.6296,26.1078,25.1146,25.5284,79900.0],["2020-10-19",25.6112,26.0618,25.5652,25.6572,140300.0],["2020-10-20",25.9606,26.5952,25.9606,26.2181,103900.0],["2020-10-21",26.1446,26.6596,26.1446,26.4388,70900.0],["2020-10-22",26.4113,27.993,26.4113,27.8458,232800.0],["2020-10-23",28.1769,28.5264,27.3401,28.0482,133900.0],["2020-10-26",27.6527,28.2413,27.3401,28.1585,155000.0],["2020-10-27",28.2965,28.2965,25.9147,26.3469,226500.0],["2020-10-28",24.5812,26.2641,24.1858,25.8411,179900.0],["2020-10-29",25.7491,26.9814,24.8387,26.917,235900.0],["2020-10-30",26.8527,27.6619,26.7607,27.1285,238800.0],["2020-11-02",27.5516,28.0574,27.0366,27.9838,255700.0],["2020-11-03",28.508,28.508,27.6895,28.2965,180900.0],["2020-11-04",27.478,27.478,25.6572,25.8503,152200.0],["2020-11-05",25.9422,27.363,25.9422,27.0274,98300.0],["2020-11-06",27.5347,27.6639,26.5754,26.6123,79700.0],["2020-11-09",29.4442,33.752,29.1398,29.3981,526300.0],["2020-11-10",29.9423,30.3205,29.4995,29.9884,287100.0],["2020-11-11",30.053,30.053,28.328,28.7247,189800.0],["2020-11-12",28.1989,28.4941,27.4425,28.0144,142800.0],["2020-11-13",28.4479,29.5456,28.3465,29.2689,132700.0],["2020-11-16",30.3574,30.8832,29.9792,30.6064,164100.0],["2020-11-17",30.219,30.8278,29.6102,30.7725,127500.0],["2020-11-18",30.9939,31.3536,30.1406,30.1729,172300.0],["2020-11-19",30.0161,30.2467,29.4903,30.1637,92000.0],["2020-11-20",29.7209,29.9515,29.2689,29.8224,160200.0],["2020-11-23",30.3574,30.4865,30.1176,30.3758,127400.0],["2020-11-24",30.9939,32.2115,30.9477,31.741,137400.0],["2020-11-25",31.3721,31.5381,30.2651,31.1876,99700.0],["2020-11-27",31.0031,31.1046,30.4035,30.7725,49700.0],["2020-11-30",30.4589,30.6157,29.435,29.4442,168800.0],["2020-12-01",30.2836,30.4865,29.5456,30.3205,162200.0],["2020-12-02",30.3482,30.6526,29.9238,30.5327,135100.0],["2020-12-03",30.5234,30.8278,30.302,30.4035,103200.0],["2020-12-04",30.8924,31.4366,30.422,31.3905,125700.0],["2020-12-07",31.1784,31.4689,30.8002,31.1784,73300.0],["2020-12-08",30.7171,31.4459,30.7171,31.3259,113700.0],["2020-12-09",31.4828,31.8084,31.1876,31.575,86700.0],["2020-12-10",31.206,31.8056,31.0769,31.6488,103500.0],["2020-12-11",31.1322,31.741,31.0308,31.2337,92200.0],["2020-12-14",31.7872,32.2945,31.3905,31.3997,162400.0],["2020-12-15",31.7595,32.2853,31.1968,32.0916,150100.0],["2020-12-16",32.0731,32.17,31.5104,31.861,161200.0],["2020-12-17",31.9255,32.0639,31.408,32.0085,143500.0],["2020-12-18",32.193,32.8194,31.8333,31.9071,565500.0],["2020-12-21",31.6672,32.396,31.2983,31.6672,125000.0],["2020-12-22",31.658,31.9993,31.2614,31.3721,89200.0],["2020-12-23",31.7226,32.3037,31.5888,32.1746,109000.0],["2020-12-24",32.1469,32.1561,31.8425,31.9809,31300.0],["2020-12-28",32.2853,32.7465,32.2299,32.3406,160800.0],["2020-12-29",32.5067,32.5067,31.4735,31.778,87900.0],["2020-12-30",31.9348,32.2853,31.8794,32.2023,101600.0],["2020-12-31",32.1285,32.2945,31.9744,32.0362,99800.0],["2021-01-04",32.4236,32.4698,31.0492,31.7503,223900.0],["2021-01-05",31.6303,32.2853,31.6303,31.9993,131400.0],["2021-01-06",32.2853,34.1578,32.2576,33.8995,326900.0],["2021-01-07",34.5176,34.5637,34.1265,34.4807,156000.0],["2021-01-08",34.5914,34.774,33.5675,34.1025,123400.0],["2021-01-11",33.5582,34.5452,33.5582,34.5084,80000.0],["2021-01-12",34.5084,35.1448,34.3239,34.6467,110700.0],["2021-01-13",34.4715,34.5729,33.6044,34.2408,77400.0],["2021-01-14",34.5637,35.0249,34.4807,34.7205,134400.0],["2021-01-15",33.8165,34.4069,33.752,33.9826,172100.0],["2021-01-19",34.4438,34.536,33.7335,34.3239,183500.0],["2021-01-20",34.1394,34.3423,33.632,33.8626,123000.0],["2021-01-21",33.8627,33.8627,32.9172,33.4476,207200.0],["2021-01-22",32.9679,34.4807,32.931,34.4622,141700.0],["2021-01-25",34.2408,34.6098,33.2538,34.2962,171100.0],["2021-01-26",34.3977,34.8497,33.6044,34.1763,196600.0],["2021-01-27",33.5859,34.8128,33.5582,34.1855,199200.0],["2021-01-28",34.2316,35.1218,34.0748,34.5545,265800.0],["2021-01-29",34.5084,35.0526,34.3239,34.4622,193200.0],["2021-02-01",34.739,34.739,33.6597,34.2962,116300.0],["2021-02-02",34.7205,35.1494,33.7335,34.8035,116800.0],["2021-02-03",34.739,35.0526,34.3608,34.8312,90800.0],["2021-02-04",34.8497,35.726,34.8497,35.6799,101700.0],["2021-02-05",35.8464,35.9759,35.2451,35.6521,76300.0],["2021-02-08",35.6891,36.2626,35.6891,36.0776,138000.0],["2021-02-09",36.0314,36.3644,35.8001,36.0499,142100.0],["2021-02-10",36.2626,36.3366,35.7816,35.9389,125600.0],["2021-02-11",36.0221,36.1701,35.2451,35.6058,149100.0],["2021-02-12",35.7354,36.0036,35.5226,35.7169,73100.0],["2021-02-16",36.0776,36.4477,35.9944,36.1701,84300.0],["2021-02-17",35.9111,36.6974,35.9111,36.4199,105300.0],["2021-02-18",36.2996,36.5402,35.9944,36.1886,169100.0],["2021-02-19",36.5309,37.7705,36.1007,37.4745,314000.0],["2021-02-22",37.0582,38.4088,37.0582,38.0295,219500.0],["2021-02-23",38.233,39.0656,38.233,38.7881,121800.0],["2021-02-24",39.0841,40.9157,38.9453,40.7955,272100.0],["2021-02-25",41.11,41.48,39.6808,39.9629,253600.0],["2021-02-26",40.0277,40.1479,38.9268,39.2321,218000.0],["2021-03-01",39.9074,40.7122,39.2044,40.555,122700.0],["2021-03-02",40.37,40.4995,39.6577,39.6854,110000.0],["2021-03-03",39.7779,42.2108,39.7779,41.7668,324100.0],["2021-03-04",41.6835,42.7104,40.925,41.6928,280200.0],["2021-03-05",42.4698,42.5716,41.3598,41.7945,199700.0],["2021-03-08",42.4883,43.6539,41.813,43.5059,160000.0],["2021-03-09",43.1081,43.2932,42.2155,42.6919,225800.0],["2021-03-10",42.6734,44.4032,42.6734,44.0425,150300.0],["2021-03-11",43.9314,44.468,43.7649,44.3107,109100.0],["2021-03-12",44.3107,45.9018,44.3107,45.3653,149300.0],["2021-03-15",45.1896,45.2821,43.3857,43.987,114600.0],["2021-03-16",43.4504,43.6678,42.5253,43.3302,78500.0],["2021-03-17",43.6354,43.95,42.8584,43.2377,119900.0],["2021-03-18",43.8944,45.097,43.2006,43.5892,98700.0],["2021-03-19",43.5337,43.9222,42.5161,43.7742,414100.0],["2021-03-22",43.2192,43.2192,41.7483,42.2478,90400.0],["2021-03-23",41.665,42.0027,40.3514,40.7215,103100.0],["2021-03-24",41.184,42.6086,40.3792,40.5087,105800.0],["2021-03-25",40.3237,41.591,39.7409,41.3968,91600.0],["2021-03-26",42.0813,42.5623,41.6928,42.5623,78100.0],["2021-03-29",41.85,42.8214,40.9527,41.1285,99600.0],["2021-03-30",41.5448,42.4421,41.5448,42.0443,87600.0],["2021-03-31",41.8408,42.6826,40.962,41.1285,124400.0],["2021-04-01",40.814,41.6465,40.6197,41.369,105100.0],["2021-04-05",42.0073,42.0998,40.9527,41.3412,127700.0],["2021-04-06",41.3227,41.5614,40.6845,40.8602,124200.0],["2021-04-07",40.8602,41.1655,40.0739,40.2404,113500.0],["2021-04-08",39.9629,40.1664,39.3154,39.9537,135200.0],["2021-04-09",40.4069,40.5587,39.9629,40.1942,85900.0],["2021-04-12",40.0739,41.073,39.9074,40.2959,69300.0],["2021-04-13",39.9999,39.9999,38.9268,39.0563,104000.0],["2021-04-14",38.8343,40.1267,38.8343,39.6114,93500.0],["2021-04-15",39.6206,40.4134,38.4893,39.1304,119900.0],["2021-04-16",39.7316,40.8232,39.1303,39.5744,69000.0],["2021-04-19",39.2506,39.7964,38.9083,39.2229,141400.0],["2021-04-20",38.8528,38.8528,37.4282,37.6502,124000.0],["2021-04-21",37.419,38.7048,37.419,38.5846,75300.0],["2021-04-22",38.5106,38.8343,38.0573,38.1405,55900.0],["2021-04-23",38.048,40.3098,38.048,39.8241,120000.0],["2021-04-26",39.7409,40.6105,39.7409,40.2959,81700.0],["2021-04-27",40.4254,40.7677,39.3709,39.9259,146400.0],["2021-04-28",39.7316,39.7871,39.1396,39.3061,163200.0],["2021-04-29",39.7594,40.0277,39.1489,39.3986,114100.0],["2021-04-30",39.0841,39.8519,38.8158,38.8158,198800.0],["2021-05-03",39.3524,39.9259,39.1396,39.7594,190900.0],["2021-05-04",39.3154,39.8149,38.8713,39.5466,144000.0],["2021-05-05",39.6761,39.7872,39.1489,39.3801,93900.0],["2021-05-06",39.6206,39.6206,38.6493,39.4634,91700.0],["2021-05-07",38.9811,39.2964,38.675,38.8883,118600.0],["2021-05-10",39.1573,39.5997,38.7029,38.7214,168300.0],["2021-05-11",38.0907,38.7585,38.0907,38.4432,90600.0],["2021-05-12",38.6936,39.046,37.321,37.4601,85900.0],["2021-05-13",37.4415,39.4263,37.4415,39.2779,126200.0],["2021-05-14",39.3984,39.8993,39.3057,39.5561,66500.0],["2021-05-17",39.4634,39.5376,39.1109,39.3984,67700.0],["2021-05-18",39.3335,39.6461,39.046,39.046,144700.0],["2021-05-19",38.5823,38.8605,37.6827,38.6936,77400.0],["2021-05-20",38.7307,38.9625,38.0444,38.6379,91100.0],["2021-05-21",39.1851,39.7138,38.8605,39.519,90400.0],["2021-05-24",39.519,39.519,38.8791,39.1666,72600.0],["2021-05-25",39.4541,39.5283,37.8774,37.9052,104700.0],["2021-05-26",37.9887,38.6843,37.9887,38.5359,70600.0],["2021-05-27",39.1202,39.3938,38.791,38.9347,129300.0],["2021-05-28",39.1666,39.1666,38.3133,38.8142,75300.0],["2021-06-01",39.046,39.4541,38.8513,39.0182,187200.0],["2021-06-02",39.0738,39.2779,38.8049,38.944,97200.0],["2021-06-03",38.7029,39.1666,38.5637,38.9904,84800.0],["2021-06-04",38.8698,38.944,38.3597,38.7214,55400.0],["2021-06-07",38.8698,39.7323,38.6008,39.5376,99900.0],["2021-06-08",37.7383,37.896,37.3673,37.5899,1514700.0],["2021-06-09",37.423,37.7012,36.9871,37.4693,401000.0],["2021-06-10",37.6548,37.8218,36.5604,36.6532,291400.0],["2021-06-11",36.9036,37.4972,36.7645,37.3302,525500.0],["2021-06-14",37.5714,38.1,37.3951,37.7569,533700.0],["2021-06-15",37.6827,38.0258,37.4044,37.6177,212000.0],["2021-06-16",37.5064,38.0722,37.1818,37.9052,338400.0],["2021-06-17",38.1649,38.1649,35.9761,36.1894,224600.0],["2021-06-18",35.7443,35.9344,34.1212,34.2882,765200.0],["2021-06-21",34.8075,35.9298,34.7612,35.5495,210700.0],["2021-06-22",35.5588,35.9298,35.0394,35.5866,130700.0],["2021-06-23",35.5866,36.31,35.4196,35.5217,195400.0],["2021-06-24",35.6701,36.004,35.2434,35.9761,184200.0],["2021-06-25",35.8648,36.31,35.6237,35.7906,501600.0],["2021-06-28",35.4568,35.5217,34.6313,35.0579,268000.0],["2021-06-29",35.4104,35.4104,34.7241,34.7612,184700.0],["2021-06-30",34.5015,34.8725,34.5015,34.6128,228000.0],["2021-07-01",34.8261,35.364,34.7148,35.0858,124100.0],["2021-07-02",35.0301,35.0301,34.4087,34.4458,95200.0],["2021-07-06",34.2325,34.2325,33.3236,33.6018,217400.0],["2021-07-07",33.203,34.0053,33.203,33.5276,204100.0],["2021-07-08",33.3143,33.6853,32.7467,33.2587,243800.0],["2021-07-09",34.047,34.4922,33.7039,34.4087,126100.0],["2021-07-12",34.0006,34.4922,33.7595,34.3902,101100.0],["2021-07-13",34.1954,34.2974,33.472,33.7688,118600.0],["2021-07-14",34.1861,34.5478,33.4813,34.2974,211000.0],["2021-07-15",33.9728,35.5773,33.8522,35.3455,270500.0],["2021-07-16",35.6237,35.684,33.7409,33.9079,159500.0],["2021-07-19",33.0361,34.0656,32.8228,33.0454,268300.0],["2021-07-20",32.8228,35.0394,32.449,34.1212,213300.0],["2021-07-21",34.891,35.8556,34.7241,35.5031,214500.0],["2021-07-22",35.364,35.364,34.4829,34.6035,168000.0],["2021-07-23",35.0765,35.1878,34.5664,35.1785,176200.0],["2021-07-26",35.5866,35.9761,35.0858,35.2805,98300.0],["2021-07-27",34.8168,35.517,34.0748,35.0579,93300.0],["2021-07-28",35.3733,35.3733,34.52,34.891,236600.0],["2021-07-29",35.4196,35.5588,34.7797,35.2342,94800.0],["2021-07-30",34.9281,35.6422,34.7936,35.0672,137600.0],["2021-08-02",35.1507,35.8556,34.52,34.8817,205100.0],["2021-08-03",34.9745,35.3826,34.3716,35.2156,153500.0],["2021-08-04",34.6406,35.0811,34.4922,34.5478,146300.0],["2021-08-05",34.9003,35.5866,34.9003,35.5217,126900.0],["2021-08-06",36.0705,37.1866,36.0705,37.1122,124500.0],["2021-08-09",37.0936,37.5122,36.7401,37.0843,172800.0],["2021-08-10",37.0657,37.9865,36.9727,37.8098,109200.0],["2021-08-11",37.8656,38.3865,37.5959,38.3307,118700.0],["2021-08-12",38.4609,38.4609,37.7726,38.0423,73900.0],["2021-08-13",38.1353,38.2935,37.754,38.2749,106500.0],["2021-08-16",38.0516,38.247,37.4098,37.9958,70400.0],["2021-08-17",37.6703,37.6703,36.889,37.1494,91600.0],["2021-08-18",37.0099,37.7726,36.9262,37.0285,90500.0],["2021-08-19",36.8332,37.2145,36.7401,37.0843,189300.0],["2021-08-20",36.9076,37.7912,36.8611,37.5587,100500.0],["2021-08-23",37.7633,37.8284,37.261,37.5587,68600.0],["2021-08-24",37.5121,37.8656,37.4191,37.8563,61300.0],["2021-08-25",37.8563,38.4423,37.6749,38.2749,124600.0],["2021-08-26",38.3074,38.3074,37.4377,37.4936,86200.0],["2021-08-27",37.7447,38.805,37.5214,38.6934,157600.0],["2021-08-30",38.7957,38.7957,37.6982,37.7819,61100.0],["2021-08-31",37.6889,38.3307,37.5122,38.3121,124900.0],["2021-09-01",38.3679,38.6004,37.9214,38.4423,139100.0],["2021-09-02",38.4144,39.1027,38.1214,38.9818,144500.0],["2021-09-03",39.205,39.3445,38.7585,39.2794,152000.0],["2021-09-07",39.2608,39.2608,37.7168,37.7447,198300.0],["2021-09-08",37.4656,37.7819,37.0843,37.6331,127700.0],["2021-09-09",37.9121,38.8097,37.7168,38.3028,181200.0],["2021-09-10",38.6376,38.6376,37.7633,37.7912,98700.0],["2021-09-13",38.1353,39.1306,37.9958,39.0655,133300.0],["2021-09-14",39.4003,39.4003,37.8005,37.8842,115400.0],["2021-09-15",38.0795,38.8794,37.8749,38.7213,99900.0],["2021-09-16",38.7399,38.8608,38.2656,38.2935,88500.0],["2021-09-17",38.712,39.1166,38.2563,38.9725,513800.0],["2021-09-20",37.8098,38.6283,37.2052,37.9865,109500.0],["2021-09-21",38.2377,38.5446,37.7447,37.8191,128200.0],["2021-09-22",38.2749,38.6376,37.6331,38.1167,140600.0],["2021-09-23",38.4795,39.6468,38.4795,39.2236,93400.0],["2021-09-24",39.2236,39.9119,39.0004,39.391,111600.0],["2021-09-27",39.7817,41.1118,39.5677,40.6746,122400.0],["2021-09-28",40.9164,40.9908,39.9026,40.0514,95300.0],["2021-09-29",40.0514,40.6653,39.2701,40.47,56600.0],["2021-09-30",40.8048,40.8234,39.8189,39.884,90600.0],["2021-10-01",39.8654,41.028,39.7166,40.6002,149500.0],["2021-10-04",40.7304,41.2048,40.1165,40.9815,99000.0],["2021-10-05",41.2885,41.4094,40.549,41.0466,91500.0],["2021-10-06",40.6002,40.8885,40.0514,40.8141,82400.0],["2021-10-07",41.242,41.4838,40.4551,41.3071,131100.0],["2021-10-08",41.3815,41.6884,41.056,41.2978,71400.0],["2021-10-11",41.3908,41.6094,41.0931,41.1676,66100.0],["2021-10-12",41.0373,41.6233,40.7769,41.5861,60200.0],["2021-10-13",41.5024,41.5582,40.7676,41.5303,54600.0],["2021-10-14",41.8559,41.8912,41.5861,41.8559,72900.0],["2021-10-15",42.386,42.8325,41.8838,41.9396,93100.0],["2021-10-18",41.9303,42.4911,41.6233,42.2186,156000.0],["2021-10-19",42.5721,43.3999,41.5396,41.9861,108400.0],["2021-10-20",42.3302,43.0092,42.1163,42.7767,100900.0],["2021-10-21",42.7302,42.9255,42.3395,42.8046,80200.0],["2021-10-22",42.9255,43.5208,42.9255,43.5022,141600.0],["2021-10-25",43.8649,44.0212,43.3348,43.4371,135900.0],["2021-10-26",43.7161,43.7161,42.8511,42.8511,92800.0],["2021-10-27",42.6093,42.7023,41.5117,41.5396,84400.0],["2021-10-28",41.6884,42.4604,41.6884,42.3953,66600.0],["2021-10-29",42.5628,42.599,41.8838,42.1628,91800.0],["2021-11-01",42.3302,43.4836,42.2186,43.2232,207800.0],["2021-11-02",43.2371,43.465,42.3953,42.4791,78800.0],["2021-11-03",42.2,44.1254,41.9461,43.8835,70200.0],["2021-11-04",43.8463,43.8463,42.7674,43.4092,88900.0],["2021-11-05",43.9686,44.5326,43.6702,44.2296,136000.0],["2021-11-08",44.4441,44.7844,43.894,44.2483,53500.0],["2021-11-09",43.894,44.4208,43.646,44.0432,150000.0],["2021-11-10",44.1271,44.5746,43.7914,44.2856,295100.0],["2021-11-11",44.472,44.6865,44.1923,44.4347,79400.0],["2021-11-12",44.4161,44.4161,43.2507,43.3532,86800.0],["2021-11-15",43.6609,44.0245,43.4558,43.7448,80300.0],["2021-11-16",43.5956,44.2389,43.4511,43.894,101800.0],["2021-11-17",43.8287,43.8287,43.1901,43.6423,75800.0],["2021-11-18",43.5863,44.0338,43.1481,43.3999,103500.0],["2021-11-19",42.9244,43.2227,42.6027,42.9896,94100.0],["2021-11-22",43.4558,44.5746,43.232,43.2507,116600.0],["2021-11-23",43.5584,43.922,43.2227,43.3532,125700.0],["2021-11-24",43.232,43.3812,42.8964,43.0549,57600.0],["2021-11-26",41.4979,42.5514,40.2672,40.9758,97500.0],["2021-11-29",41.5166,41.7123,40.4444,40.6775,94600.0],["2021-11-30",40.0714,40.4817,39.512,39.9969,96600.0],["2021-12-01",41.0504,41.4886,39.6892,39.7078,141300.0],["2021-12-02",40.1181,41.4606,40.0528,41.1623,137100.0],["2021-12-03",41.3208,41.3208,40.0528,40.1274,107300.0],["2021-12-06",40.8826,41.6471,40.5096,41.0038,176800.0],["2021-12-07",41.2928,41.5026,40.3418,40.5469,97500.0],["2021-12-08",40.8639,40.8639,40.3791,40.6029,92300.0],["2021-12-09",40.1181,40.3605,39.857,39.9036,92900.0],["2021-12-10",40.1554,40.174,39.5866,40.1554,122200.0],["2021-12-13",39.7824,39.7824,39.2603,39.2696,157200.0],["2021-12-14",39.3256,40.1274,39.2911,39.4561,140300.0],["2021-12-15",39.913,40.5283,39.3069,40.2859,285100.0],["2021-12-16",40.7054,40.9665,39.9969,40.2299,160500.0],["2021-12-17",39.8104,40.2393,39.1391,39.251,1024300.0],["2021-12-20",39.1018,39.1018,38.0949,38.617,238100.0],["2021-12-21",38.934,40.0901,38.7662,39.8943,138800.0],["2021-12-22",39.829,40.5376,39.829,40.519,96900.0],["2021-12-23",40.6122,40.8546,40.2113,40.4351,88400.0],["2021-12-27",40.4537,40.836,40.1647,40.7334,72700.0],["2021-12-28",40.5842,41.2368,40.5702,40.9944,70300.0],["2021-12-29",41.0411,41.4979,40.8546,41.2462,82400.0],["2021-12-30",41.414,41.6564,40.8266,40.9012,118800.0],["2021-12-31",40.6868,41.097,40.6868,40.8546,57200.0],["2022-01-03",41.1902,41.9081,40.5563,41.3581,90200.0],["2022-01-04",41.7963,42.971,41.7963,42.1412,109500.0],["2022-01-05",42.365,42.6447,41.7869,41.8242,79700.0],["2022-01-06",42.2251,43.0549,42.1785,42.7193,113200.0],["2022-01-07",43.0549,43.522,42.5608,43.288,141800.0],["2022-01-10",43.3905,43.7262,43.0176,43.6329,109800.0],["2022-01-11",43.7168,43.7168,42.6353,43.0549,82600.0],["2022-01-12",43.1015,43.3486,42.4209,42.7939,108000.0],["2022-01-13",43.0549,43.6758,43.0456,43.1015,85200.0],["2022-01-14",42.5421,43.7924,42.4582,43.7448,125500.0],["2022-01-18",42.8684,43.8567,42.5048,42.5141,155100.0],["2022-01-19",42.915,42.9617,41.2835,41.3208,157900.0],["2022-01-20",41.1996,41.7496,40.0155,40.0528,170900.0],["2022-01-21",39.8757,40.9478,39.6985,39.7824,216200.0],["2022-01-24",39.2417,41.6937,39.2417,41.442,150600.0],["2022-01-25",40.9012,41.6238,40.0528,41.3208,111100.0],["2022-01-26",41.442,42.0387,39.9409,40.7241,116700.0],["2022-01-27",40.7147,41.3208,39.2137,39.6426,137200.0],["2022-01-28",39.7172,41.0038,39.6239,40.9851,218100.0],["2022-01-31",40.463,41.6191,40.463,41.5072,170700.0],["2022-02-01",41.2182,41.9268,40.3698,41.8429,153400.0],["2022-02-02",41.6005,41.7869,41.1343,41.5725,156400.0],["2022-02-03",41.442,42.3323,41.3953,41.8708,161900.0],["2022-02-04",41.8242,42.2438,41.3487,41.9361,118000.0],["2022-02-07",41.8613,42.5252,41.6743,42.0296,97700.0],["2022-02-08",42.1979,42.8141,41.9922,42.6654,132400.0],["2022-02-09",42.787,42.815,41.88,42.0016,97900.0],["2022-02-10",41.6556,42.3288,41.5434,41.693,88800.0],["2022-02-11",41.506,42.4504,41.3564,41.6088,85700.0],["2022-02-14",41.7491,41.9361,41.0291,41.5901,97300.0],["2022-02-15",41.9922,42.5439,41.8052,42.3849,66200.0],["2022-02-16",42.2727,42.6841,41.7304,42.3195,58200.0],["2022-02-17",41.8145,41.9735,41.132,41.2816,77700.0],["2022-02-18",40.8234,42.081,40.8234,41.6836,87400.0],["2022-02-22",41.3751,41.88,40.9263,41.0759,96500.0],["2022-02-23",41.5434,41.5808,40.1876,40.384,87400.0],["2022-02-24",39.3741,39.9912,38.6261,39.8416,129400.0],["2022-02-25",40.253,41.3096,40.253,41.1413,74100.0],["2022-02-28",40.571,41.6462,40.571,41.5527,138700.0],["2022-03-01",41.2348,41.3078,39.318,39.8416,167000.0],["2022-03-02",40.4213,41.8519,40.3839,41.5901,102500.0],["2022-03-03",41.8426,41.8426,40.8982,41.4125,80200.0],["2022-03-04",40.599,40.599,40.1128,40.4307,137900.0],["2022-03-07",40.4307,40.5523,39.7949,39.8136,144300.0],["2022-03-08",40.0193,40.9076,39.3872,40.0099,148700.0],["2022-03-09",41.132,41.2535,40.5616,41.0291,97700.0],["2022-03-10",40.5242,41.2909,40.5242,41.1507,95500.0],["2022-03-11",41.534,42.254,41.3657,41.7023,122600.0],["2022-03-14",42.441,42.4784,41.3985,41.7959,101000.0],["2022-03-15",42.7028,43.189,42.1699,43.0862,414900.0],["2022-03-16",43.2919,44.1054,43.2638,43.9932,189900.0],["2022-03-17",43.722,44.3204,43.147,44.1895,152000.0],["2022-03-18",44.3111,44.3111,42.787,43.3947,269900.0],["2022-03-21",43.3667,43.3947,42.413,42.6374,96400.0],["2022-03-22",42.8618,43.5444,42.7028,42.8244,75200.0],["2022-03-23",42.413,42.413,41.174,41.3003,97800.0],["2022-03-24",41.2535,41.4705,40.9356,41.1881,89200.0],["2022-03-25",41.1413,41.8894,41.1413,41.7959,113300.0],["2022-03-28",41.534,41.6836,40.8889,41.4592,78500.0],["2022-03-29",41.9641,42.5532,41.9174,42.5065,126600.0],["2022-03-30",42.7683,42.9693,41.3096,41.4218,136400.0],["2022-03-31",41.4686,42.1044,41.3844,41.534,112100.0],["2022-04-01",41.5621,41.852,40.3092,40.5336,241800.0],["2022-04-04",40.2717,41.0104,39.8323,40.5149,172500.0],["2022-04-05",40.412,40.7019,39.7107,39.8136,153500.0],["2022-04-06",39.664,40.0193,38.9534,39.0936,168800.0],["2022-04-07",39.0843,39.103,38.4297,38.5139,213000.0],["2022-04-08",38.6261,38.8411,37.9809,38.0931,170900.0],["2022-04-11",37.9622,38.8954,37.7425,38.4578,187100.0],["2022-04-12",38.7102,39.1871,38.4017,38.5513,225000.0],["2022-04-13",38.2521,39.2993,38.2521,39.0749,116700.0],["2022-04-14",39.1591,39.4396,38.3923,38.5887,154700.0],["2022-04-18",38.4017,39.1357,38.3456,38.8879,150500.0],["2022-04-19",39.3648,39.7622,38.8038,39.1217,196200.0],["2022-04-20",39.2432,40.3092,39.2432,39.9351,208700.0],["2022-04-21",40.2437,40.6177,39.5331,39.6546,146100.0],["2022-04-22",39.4302,39.6359,38.2801,38.3549,152400.0],["2022-04-25",38.009,38.009,37.0272,37.8033,221200.0],["2022-04-26",37.3451,37.8033,36.8028,36.915,158700.0],["2022-04-27",36.915,37.2394,36.6298,36.9337,178100.0],["2022-04-28",37.3638,37.4667,36.7841,37.1488,171300.0],["2022-04-29",36.8402,37.1721,35.8771,36.0267,176600.0],["2022-05-02",36.195,36.7654,35.6527,36.4568,205600.0],["2022-05-03",36.4942,37.0506,36.1763,36.8308,160900.0],["2022-05-04",36.8776,37.9435,36.8121,37.8594,114000.0],["2022-05-05",37.448,37.448,36.3727,36.8589,119900.0],["2022-05-06",36.6619,36.9649,36.0568,36.6244,111900.0],["2022-05-09",36.1459,36.8026,36.1084,36.418,105000.0],["2022-05-10",36.6431,36.9883,35.2969,35.9677,121000.0],["2022-05-11",36.099,36.6619,35.3954,35.5643,106500.0],["2022-05-12",35.3954,35.4611,34.7106,35.3954,98000.0],["2022-05-13",35.8457,36.1909,35.4986,35.6956,106500.0],["2022-05-16",35.5361,35.8363,35.0108,35.6299,113100.0],["2022-05-17",36.2679,37.3655,36.2679,37.2154,119800.0],["2022-05-18",36.7276,37.0465,36.4555,36.7557,196100.0],["2022-05-19",36.3711,36.8589,36.1178,36.3242,155000.0],["2022-05-20",36.5962,36.948,35.827,36.6056,117800.0],["2022-05-23",37.2904,38.0597,37.084,37.6751,123800.0],["2022-05-24",37.3561,37.6188,36.5681,37.4687,118200.0],["2022-05-25",37.6,38.388,37.525,38.0597,99700.0],["2022-05-26",38.5287,39.2511,38.5287,38.9321,88800.0],["2022-05-27",39.1479,39.9359,39.1479,39.8515,94800.0],["2022-05-31",39.3262,39.5232,38.8383,39.42,244200.0],["2022-06-01",39.5888,39.8515,38.8899,39.5419,148500.0],["2022-06-02",39.617,40.6302,39.223,40.5082,126400.0],["2022-06-03",40.3581,40.602,40.0673,40.3112,130600.0],["2022-06-06",40.527,40.7521,39.7765,40.1705,152700.0],["2022-06-07",39.9078,40.8459,39.8327,40.8459,142200.0],["2022-06-08",40.3299,40.48,39.9266,40.1329,115000.0],["2022-06-09",39.9078,39.9828,38.8852,39.0447,109700.0],["2022-06-10",38.2192,38.4631,37.3842,37.6375,124200.0],["2022-06-13",36.8777,37.3842,36.4414,36.6525,144300.0],["2022-06-14",36.6525,37.206,36.4836,36.887,115600.0],["2022-06-15",37.1497,37.4921,36.2679,36.6806,229100.0],["2022-06-16",35.9958,36.2585,34.8701,35.0483,141900.0],["2022-06-17",35.3297,36.0802,35.25,35.8739,358500.0],["2022-06-21",36.7932,36.8964,36.0709,36.296,118300.0],["2022-06-22",36.0427,36.7651,36.0427,36.493,155200.0],["2022-06-23",36.296,36.5212,35.7425,35.9395,99800.0],["2022-06-24",36.1084,36.6994,36.1084,36.1928,622800.0],["2022-06-27",36.6525,36.7651,36.1459,36.418,208600.0],["2022-06-28",36.8777,37.2341,36.2303,36.2397,92500.0],["2022-06-29",36.5493,36.5493,35.8645,36.3711,112200.0],["2022-06-30",35.8082,37.009,35.583,36.7932,169900.0],["2022-07-01",36.3242,37.403,36.296,37.2341,138500.0],["2022-07-05",36.5399,37.4217,36.1178,37.4124,182100.0],["2022-07-06",37.2529,37.6563,36.7088,37.5625,120000.0],["2022-07-07",37.9377,38.3693,37.6751,37.6844,83400.0],["2022-07-08",37.9659,37.9771,37.4546,37.797,78000.0],["2022-07-11",37.4124,37.7782,37.2717,37.4687,58900.0],["2022-07-12",37.0278,37.9471,37.0278,37.281,106800.0],["2022-07-13",37.0278,37.0278,36.4274,36.5024,78900.0],["2022-07-14",35.7425,36.0427,35.3954,35.9114,62500.0],["2022-07-15",36.5868,37.084,36.0568,37.0653,130600.0],["2022-07-18",37.2623,37.6797,36.8495,37.1778,92000.0],["2022-07-19",37.1216,38.51,36.9996,37.7501,246800.0],["2022-07-20",37.4124,38.7164,36.9902,38.4631,261400.0],["2022-07-21",38.2379,38.8008,37.8627,38.7914,165000.0],["2022-07-22",38.7257,38.7727,38.2098,38.7257,140700.0],["2022-07-25",38.8852,39.6826,38.7445,39.0822,88100.0],["2022-07-26",38.9321,39.4669,38.8571,39.0447,88300.0],["2022-07-27",39.1104,40.0907,39.0541,39.8609,98400.0],["2022-07-28",40.1517,40.1986,39.6451,40.1705,137400.0],["2022-07-29",40.1329,40.6864,39.9828,40.1986,149500.0],["2022-08-01",39.7389,40.3018,39.3637,39.9735,96000.0],["2022-08-02",39.6545,40.0391,39.4059,39.495,90500.0],["2022-08-03",39.6639,40.0204,39.495,39.7952,87900.0],["2022-08-04",39.617,39.9641,39.495,39.9266,82100.0],["2022-08-05",39.8513,40.4535,39.8513,40.4347,91400.0],["2022-08-08",40.4347,40.6229,39.9783,40.19,125100.0],["2022-08-09",40.2841,40.4253,39.8889,40.3971,124500.0],["2022-08-10",40.9711,41.338,40.8158,41.0934,136700.0],["2022-08-11",41.6298,41.8085,41.2439,41.2816,119300.0],["2022-08-12",41.6486,41.7427,41.0934,41.7144,245500.0],["2022-08-15",41.6674,41.9403,41.1282,41.9121,108600.0],["2022-08-16",41.5168,42.5802,41.5168,42.4578,124100.0],["2022-08-17",41.8838,42.0015,41.1875,41.3004,247000.0],["2022-08-18",41.4039,41.4227,40.7358,41.0746,127200.0],["2022-08-19",40.877,40.877,40.1147,40.4347,401000.0],["2022-08-22",39.7383,39.7383,38.7503,39.3431,148700.0],["2022-08-23",39.0985,39.4843,38.6844,38.6938,82800.0],["2022-08-24",38.421,38.5433,37.9787,38.5056,100100.0],["2022-08-25",38.4586,39.409,38.3692,39.3808,106400.0],["2022-08-26",39.3714,39.3714,38.1387,38.2704,90000.0],["2022-08-29",37.8375,37.8752,37.367,37.4047,79700.0],["2022-08-30",37.32,37.4517,36.9502,37.4235,94000.0],["2022-08-31",37.2447,37.7623,37.1412,37.2823,100900.0],["2022-09-01",37.1977,37.1977,36.4731,37.1036,107700.0],["2022-09-02",37.5364,37.6964,36.379,36.6519,81500.0],["2022-09-06",36.5672,36.5672,34.8358,34.8922,229600.0],["2022-09-07",35.0334,36.1437,34.8452,36.0496,140500.0],["2022-09-08",35.6544,36.7554,35.358,36.7083,102400.0],["2022-09-09",36.8024,37.3859,36.8024,37.2918,84800.0],["2022-09-12",37.3106,37.8375,37.0095,37.8281,127800.0],["2022-09-13",37.8281,37.8281,36.8213,37.0095,158000.0],["2022-09-14",36.953,37.5082,36.5484,37.48,133200.0],["2022-09-15",37.3953,38.2704,37.3953,37.6493,104700.0],["2022-09-16",37.3482,37.527,36.6989,37.4047,424500.0],["2022-09-19",37.3106,38.5433,37.3106,38.5056,127200.0],["2022-09-20",38.0728,38.5997,38.0728,38.4774,83200.0],["2022-09-21",38.9291,39.282,38.1292,38.1857,93300.0],["2022-09-22",38.2516,38.2516,37.1977,37.5741,76900.0],["2022-09-23",37.4423,37.4423,36.7272,37.1694,107500.0],["2022-09-26",37.1788,37.4517,36.6425,36.746,162300.0],["2022-09-27",36.7554,36.9953,35.8944,36.0967,130200.0],["2022-09-28",36.426,37.1977,36.219,36.9342,145300.0],["2022-09-29",36.6801,36.6801,36.0308,36.4543,105000.0],["2022-09-30",36.3319,37.0,35.8991,35.9555,153800.0],["2022-10-03",36.3319,36.5907,35.4662,36.2943,216600.0],["2022-10-04",36.8495,37.4235,36.6142,37.1788,298000.0],["2022-10-05",36.6048,37.1882,36.6048,36.9248,146000.0],["2022-10-06",36.6331,37.0001,36.4731,36.9436,97500.0],["2022-10-07",37.0,37.0,36.012,36.426,143400.0],["2022-10-10",36.8307,37.2353,36.6378,36.9906,115300.0],["2022-10-11",37.0565,37.6776,36.8871,37.1694,177300.0],["2022-10-12",37.1883,37.6117,36.8024,37.0565,85300.0],["2022-10-13",36.4637,39.5784,36.3978,39.5219,211200.0],["2022-10-14",39.9642,40.2935,39.1549,39.2302,112600.0],["2022-10-17",39.7384,40.2371,39.5878,40.0677,153400.0],["2022-10-18",38.7409,39.5219,37.2165,37.7528,381500.0],["2022-10-19",35.8144,36.5107,33.9606,35.8897,427400.0],["2022-10-20",35.8332,36.1437,34.5817,35.2027,285200.0],["2022-10-21",35.5791,35.7203,34.8452,35.1181,156700.0],["2022-10-24",35.5697,35.6921,35.0428,35.2874,122500.0],["2022-10-25",35.7297,37.5929,35.486,37.48,342100.0],["2022-10-26",37.9128,38.0634,37.2071,37.6776,168500.0],["2022-10-27",38.2233,39.3525,37.7999,38.0634,188900.0],["2022-10-28",38.4021,39.3243,37.9787,39.0985,122500.0],["2022-10-31",39.042,39.8042,38.8632,39.4843,165500.0],["2022-11-01",39.6631,39.9736,39.409,39.6254,153000.0],["2022-11-02",39.6443,39.7478,38.3551,38.5809,149400.0],["2022-11-03",38.3363,38.4492,37.8658,38.1575,93500.0],["2022-11-04",38.5245,39.6066,38.2892,39.5313,80600.0],["2022-11-07",40.0959,40.1148,39.3667,39.6443,71400.0],["2022-11-08",39.6537,39.8991,38.9505,39.2572,85400.0],["2022-11-09",38.9646,39.4838,38.8419,39.0307,114900.0],["2022-11-10",40.1162,41.0035,40.0265,40.8525,150800.0],["2022-11-11",41.0224,41.6359,40.2106,40.3711,137500.0],["2022-11-14",40.1728,40.9091,39.7141,40.607,244600.0],["2022-11-15",40.9185,41.5698,40.607,40.928,182200.0],["2022-11-16",40.607,40.7062,39.9038,40.0218,132500.0],["2022-11-17",39.682,39.682,39.026,39.2856,86600.0],["2022-11-18",40.069,40.1728,39.38,39.7386,109100.0],["2022-11-21",39.5782,40.3805,39.5782,40.3805,69000.0],["2022-11-22",40.3616,40.5882,39.8425,40.4749,119800.0],["2022-11-23",40.305,40.5882,40.22,40.4466,93200.0],["2022-11-25",40.5882,40.928,40.3947,40.8713,64100.0],["2022-11-28",40.8147,40.8761,39.2856,39.531,96000.0],["2022-11-29",39.3705,39.9888,39.2242,39.6631,62100.0],["2022-11-30",39.9463,40.4466,38.8702,40.4088,150600.0],["2022-12-01",40.7769,40.8525,39.9746,40.5032,93800.0],["2022-12-02",40.1162,40.6731,40.0407,40.3899,69300.0],["2022-12-05",39.9746,39.9746,38.8419,39.0307,111900.0],["2022-12-06",38.7853,39.3092,38.4644,38.7287,91400.0],["2022-12-07",38.7947,39.0402,38.521,38.5588,83000.0],["2022-12-08",38.5587,38.993,38.2567,38.4549,59100.0],["2022-12-09",38.4738,38.6248,38.0868,38.5588,69700.0],["2022-12-12",38.8042,38.823,38.1727,38.5021,87100.0],["2022-12-13",39.0213,39.1912,36.0008,36.1801,351800.0],["2022-12-14",35.5099,35.7553,33.8298,34.1979,283400.0],["2022-12-15",32.5083,34.2828,32.1156,33.0086,421500.0],["2022-12-16",32.2534,33.4994,32.2534,32.8764,533900.0],["2022-12-19",32.8858,33.5088,32.8858,33.49,208900.0],["2022-12-20",33.8486,34.3584,33.4522,34.0657,156300.0],["2022-12-21",34.2545,34.717,34.2545,34.3772,103500.0],["2022-12-22",34.3489,34.4622,33.6599,34.3584,122000.0],["2022-12-23",34.3772,34.6557,34.3112,34.4244,65800.0],["2022-12-27",34.6415,34.6415,34.0941,34.4244,94500.0],["2022-12-28",34.4527,34.7737,33.7826,33.792,132700.0],["2022-12-29",34.1979,34.5849,34.0846,34.4433,123800.0],["2022-12-30",34.2734,34.5094,34.0091,34.1129,110000.0],["2023-01-03",34.5094,34.7076,34.0563,34.4339,157800.0],["2023-01-04",34.7831,34.9341,34.3489,34.4433,138700.0],["2023-01-05",34.1601,34.4046,33.809,34.2545,119600.0],["2023-01-06",34.4527,35.2739,34.4376,35.0097,76000.0],["2023-01-09",34.9153,34.9153,34.3772,34.4811,89000.0],["2023-01-10",34.3584,35.3967,34.3442,34.7642,135800.0],["2023-01-11",34.7737,35.1701,34.7737,34.9341,75000.0],["2023-01-12",35.2079,35.7553,34.8869,35.4627,72200.0],["2023-01-13",35.104,35.7553,34.5943,35.5666,77700.0],["2023-01-17",34.6321,35.7695,34.0959,34.8869,165800.0],["2023-01-18",34.4622,34.6038,33.6882,33.6976,170200.0],["2023-01-19",33.3956,34.1412,33.2445,34.0657,134000.0],["2023-01-20",34.5094,34.7661,34.1129,34.5755,157400.0],["2023-01-23",34.6038,34.8681,34.3867,34.5283,101500.0],["2023-01-24",34.0469,34.3961,34.0469,34.1224,85700.0],["2023-01-25",33.8486,34.3206,33.3861,34.3017,104200.0],["2023-01-26",34.6321,35.3589,34.3234,35.2173,146600.0],["2023-01-27",35.2362,35.3768,34.6415,34.7642,94900.0],["2023-01-30",34.4056,34.8124,34.4056,34.5566,78400.0],["2023-01-31",34.5755,35.4627,34.4339,35.4533,214400.0],["2023-02-01",35.425,36.0291,35.0191,35.5382,136300.0],["2023-02-02",35.6137,36.7559,35.6137,36.7559,110500.0],["2023-02-03",36.5293,37.2467,36.2651,36.9919,144400.0],["2023-02-06",36.6128,36.8687,36.0728,36.4233,62500.0],["2023-02-07",36.0727,37.2193,35.9306,37.0298,110700.0],["2023-02-08",36.5749,36.845,36.3286,36.6318,100600.0],["2023-02-09",37.0108,37.0535,35.8738,35.978,75600.0],["2023-02-10",35.7695,36.3475,35.4095,36.0728,75100.0],["2023-02-13",36.2812,36.4707,36.0017,36.4707,78500.0],["2023-02-14",36.4991,36.6887,35.8359,36.376,110200.0],["2023-02-15",35.959,37.1056,35.8074,37.0203,75600.0],["2023-02-16",36.4233,36.8403,36.3286,36.4139,134800.0],["2023-02-17",36.7929,36.8308,36.0349,36.8024,110500.0],["2023-02-21",36.4328,36.6072,35.1347,35.5232,121100.0],["2023-02-22",35.599,35.7762,34.8789,35.1442,178400.0],["2023-02-23",35.4,35.5895,34.8334,35.2105,163400.0],["2023-02-24",34.8315,35.3005,34.7746,35.22,129000.0],["2023-02-27",35.4947,35.7601,35.1536,35.5611,86800.0],["2023-02-28",35.5706,35.8927,35.526,35.7127,164100.0],["2023-03-01",35.5611,35.6274,35.0541,35.3905,84400.0],["2023-03-02",35.1347,35.1347,34.0166,34.1966,122500.0],["2023-03-03",34.4904,35.1252,34.1635,34.9357,106100.0],["2023-03-06",34.803,35.002,34.0071,34.2535,131900.0],["2023-03-07",34.1966,34.263,33.7418,34.0829,137800.0],["2023-03-08",34.0166,34.0829,33.268,33.8366,94600.0],["2023-03-09",33.5618,33.5618,30.9845,31.553,161500.0],["2023-03-10",30.7571,31.7425,29.7261,31.0698,224900.0],["2023-03-13",29.3168,31.8657,27.9145,29.819,345900.0],["2023-03-14",31.6572,32.1594,29.8759,30.3401,234300.0],["2023-03-15",29.7148,31.3445,29.1368,30.9181,249500.0],["2023-03-16",30.3781,32.6521,29.6674,31.7236,209100.0],["2023-03-17",31.1361,31.1361,29.2789,29.7811,696500.0],["2023-03-20",30.2643,31.1058,29.5347,29.5632,173700.0],["2023-03-21",30.8897,31.2687,30.4444,30.6718,223200.0],["2023-03-22",30.6055,30.776,29.1083,29.2031,149900.0],["2023-03-23",29.3642,29.3642,27.9713,28.3314,171900.0],["2023-03-24",28.0566,29.7195,27.9732,29.6769,188700.0],["2023-03-27",30.6528,30.6528,29.4495,29.5253,168000.0],["2023-03-28",29.62,29.7811,29.0894,29.421,87700.0],["2023-03-29",29.7906,29.7906,28.7104,28.9946,154600.0],["2023-03-30",29.4874,29.4968,28.3522,28.5398,124200.0],["2023-03-31",28.7957,29.5063,28.5398,29.4495,288600.0],["2023-04-03",29.3073,29.838,28.5209,28.9188,195800.0],["2023-04-04",29.0894,29.0894,27.8102,28.4545,191100.0],["2023-04-05",27.9334,28.4545,27.6861,28.1324,187000.0],["2023-04-06",27.5923,28.3029,27.5923,27.9713,164900.0],["2023-04-10",27.5923,28.3882,27.5923,28.3787,197500.0],["2023-04-11",28.3503,28.7104,28.1134,28.4356,109800.0],["2023-04-12",28.7104,28.7483,27.7628,28.4925,162700.0],["2023-04-13",28.5967,29.1842,28.1798,29.061,133200.0],["2023-04-14",29.5063,29.6011,28.265,28.5209,228900.0],["2023-04-17",28.4166,28.9094,28.1087,28.862,153200.0],["2023-04-18",29.5347,29.5347,27.3365,27.6112,155000.0],["2023-04-19",27.5923,28.9662,27.5923,28.8715,183700.0],["2023-04-20",28.7199,28.843,28.2461,28.6251,151900.0],["2023-04-21",28.5872,28.7483,28.0376,28.3503,145200.0],["2023-04-24",28.6062,28.6062,27.9429,28.104,142900.0],["2023-04-25",27.5354,27.9618,26.6921,26.8722,187600.0],["2023-04-26",26.6258,27.5354,26.6258,27.128,118400.0],["2023-04-27",27.4881,27.7439,27.2085,27.5544,174500.0],["2023-04-28",27.4407,28.3882,27.4407,27.886,154000.0],["2023-05-01",27.7723,28.0992,27.327,27.4881,110500.0],["2023-05-02",27.5639,27.5639,25.574,25.6309,176300.0],["2023-05-03",25.953,26.7395,25.2519,25.3372,214600.0],["2023-05-04",24.6454,24.6549,23.0631,23.7737,313300.0],["2023-05-05",24.7118,25.413,24.3375,24.9297,235700.0],["2023-05-08",25.5206,25.8636,24.0244,24.1102,184900.0],["2023-05-09",23.8433,24.3293,23.4002,23.6813,141300.0],["2023-05-10",24.234,24.6819,23.7623,24.4437,237500.0],["2023-05-11",23.9863,24.1435,23.6241,23.9291,211600.0],["2023-05-12",24.1197,24.1578,23.2715,24.0911,163800.0],["2023-05-15",24.2531,24.7515,24.2531,24.4723,107300.0],["2023-05-16",24.377,24.8964,24.2626,24.377,115300.0],["2023-05-17",24.8439,26.5974,24.4056,26.3782,194600.0],["2023-05-18",26.2734,26.6641,25.9399,26.2448,224200.0],["2023-05-19",26.7118,26.7118,25.5206,25.997,322400.0],["2023-05-22",26.5116,26.95,26.0066,26.7975,122900.0],["2023-05-23",26.7308,27.8649,26.3115,27.4837,142800.0],["2023-05-24",27.2168,27.2168,26.7689,26.9977,105100.0],["2023-05-25",26.6546,26.9977,26.3592,26.5879,108200.0],["2023-05-26",26.5021,26.8261,26.14,26.7499,84200.0],["2023-05-30",26.7213,26.7594,26.0637,26.2734,143700.0],["2023-05-31",26.321,26.4973,25.187,25.4062,143300.0],["2023-06-01",25.7111,26.5402,25.3538,26.159,101400.0],["2023-06-02",26.7118,28.5605,26.4926,28.4748,194500.0],["2023-06-05",28.1507,28.246,26.5498,26.7118,163900.0],["2023-06-06",27.0739,28.8178,26.9786,28.3413,190400.0],["2023-06-07",28.5891,29.9995,28.3795,29.6564,197000.0],["2023-06-08",29.2753,29.3134,28.3223,29.18,160700.0],["2023-06-09",29.2276,29.2276,28.4081,28.6272,102900.0],["2023-06-12",28.8655,29.3324,28.1793,28.1793,138000.0],["2023-06-13",28.3413,29.0942,28.3413,28.9417,160900.0],["2023-06-14",28.8274,29.0322,27.5933,27.7505,153300.0],["2023-06-15",27.7219,28.4081,27.5504,27.903,268900.0],["2023-06-16",28.2842,28.2842,27.4456,27.9125,457900.0],["2023-06-20",27.9983,28.1269,27.579,27.9887,138500.0],["2023-06-21",28.0555,28.0555,27.3312,27.7124,156900.0],["2023-06-22",27.4932,27.4932,26.5498,26.9309,173300.0],["2023-06-23",26.4545,27.3836,26.4545,27.1787,547200.0],["2023-06-26",27.2931,27.6933,27.0072,27.0358,193400.0],["2023-06-27",27.1692,27.417,26.3125,27.0072,158900.0],["2023-06-28",26.8833,26.8833,26.3973,26.5116,126400.0],["2023-06-29",26.9786,27.4932,26.8452,26.9977,163400.0],["2023-06-30",27.255,27.255,26.6355,26.7308,141600.0],["2023-07-03",26.5688,27.4646,26.5688,27.4456,81600.0],["2023-07-05",27.1787,27.2264,26.4592,26.6927,150800.0],["2023-07-06",26.3306,26.3306,25.4538,26.1876,125900.0],["2023-07-07",26.3401,26.95,26.3401,26.5212,119600.0],["2023-07-10",26.3496,27.0501,26.3496,26.6069,84300.0],["2023-07-11",26.8452,27.1501,26.5793,26.8071,88700.0],["2023-07-12",27.5885,27.8172,27.0215,27.4741,127700.0],["2023-07-13",27.741,28.1126,27.4646,28.0078,140900.0],["2023-07-14",28.2365,28.2365,27.3884,27.5027,125400.0],["2023-07-17",27.5599,29.1418,27.5599,28.7797,344400.0],["2023-07-18",30.1615,31.3241,28.7892,30.6475,521500.0],["2023-07-19",31.5052,32.4105,31.0954,32.3629,340400.0],["2023-07-20",32.3724,32.3724,31.3289,31.5529,249400.0],["2023-07-21",31.8864,31.8864,30.6675,31.0097,220200.0],["2023-07-24",30.7619,32.1723,30.7619,32.0198,260400.0],["2023-07-25",32.258,32.9775,32.0055,32.5916,270500.0],["2023-07-26",33.1443,33.8228,33.1443,33.4016,185800.0],["2023-07-27",33.4779,34.2212,32.6392,32.8965,156100.0],["2023-07-28",33.1157,33.516,32.5725,33.192,115700.0],["2023-07-31",33.0776,33.8114,33.0776,33.7542,155700.0],["2023-08-01",33.3444,33.7447,32.8537,33.5636,150600.0],["2023-08-02",33.1539,33.7447,32.8012,33.6303,150600.0],["2023-08-03",33.3921,33.8686,33.1253,33.5732,101800.0],["2023-08-04",33.3921,34.0115,33.1538,33.4969,53700.0],["2023-08-07",33.3635,33.8876,33.3254,33.7828,60900.0],["2023-08-08",32.9156,33.2206,32.4124,32.887,133800.0],["2023-08-09",32.7059,32.725,32.158,32.3343,263000.0],["2023-08-10",32.4582,33.0204,32.2676,32.5058,82300.0],["2023-08-11",32.2282,32.6398,32.1804,32.5728,73100.0],["2023-08-14",32.2761,32.2857,31.8894,32.0081,80400.0],["2023-08-15",31.5965,31.9315,31.2136,31.2328,104100.0],["2023-08-16",31.0988,31.4625,30.8882,30.9743,84600.0],["2023-08-17",31.1083,31.2423,30.6154,30.8116,110100.0],["2023-08-18",30.4957,31.0988,30.4479,30.7638,131700.0],["2023-08-21",30.8116,30.8595,30.1129,30.1416,74600.0],["2023-08-22",30.0076,30.4048,29.1844,29.2131,141100.0],["2023-08-23",29.0313,29.864,29.0313,29.6247,94300.0],["2023-08-24",29.395,30.1224,29.1318,29.6439,120000.0],["2023-08-25",29.6726,29.9119,29.0408,29.2801,58900.0],["2023-08-28",29.328,30.0076,28.8973,29.462,73200.0],["2023-08-29",29.5481,29.8066,29.194,29.6343,76400.0],["2023-08-30",29.3184,29.5769,29.1251,29.2131,58300.0],["2023-08-31",28.8877,29.4333,28.8303,29.0791,112100.0],["2023-09-01",29.2706,29.8544,29.2706,29.6917,75800.0],["2023-09-05",29.3854,29.3854,28.5144,28.591,103100.0],["2023-09-06",28.6867,28.8781,27.6242,27.7008,297800.0],["2023-09-07",27.6625,27.7774,27.3083,27.7391,219300.0],["2023-09-08",27.7391,28.3134,27.4711,28.1794,140500.0],["2023-09-11",28.2655,28.5718,27.9018,27.9784,86400.0],["2023-09-12",28.0071,28.3421,27.8156,28.1698,98200.0],["2023-09-13",28.1411,28.1411,27.2126,27.6051,115500.0],["2023-09-14",27.9592,28.9068,27.9592,28.8877,167400.0],["2023-09-15",28.6101,28.8781,27.9305,28.0454,695100.0],["2023-09-18",28.1985,28.3134,27.5476,27.6146,103800.0],["2023-09-19",27.5285,27.9688,27.1724,27.3562,98100.0],["2023-09-20",27.5955,27.8922,26.935,26.9542,84100.0],["2023-09-21",26.8393,26.9925,26.4153,26.6862,165100.0],["2023-09-22",26.6192,27.1743,26.4086,26.5426,111200.0],["2023-09-25",26.4756,26.9829,26.3607,26.8968,135500.0],["2023-09-26",26.5809,27.203,26.5809,26.6766,141700.0],["2023-09-27",26.935,27.4902,26.5799,27.2318,136500.0],["2023-09-28",27.4136,27.9209,27.1839,27.2892,267900.0],["2023-09-29",27.5093,27.7391,27.0882,27.1456,200500.0],["2023-10-02",27.203,27.4232,27.0308,27.2701,160000.0],["2023-10-03",27.1169,27.3083,26.2507,26.4086,135300.0],["2023-10-04",27.8826,28.0645,26.5713,27.4041,329800.0],["2023-10-05",27.5381,28.0837,27.5189,27.9688,169800.0],["2023-10-06",27.6912,28.2847,27.3849,27.8731,138400.0],["2023-10-09",27.6434,28.0262,27.5955,27.6242,101700.0],["2023-10-10",27.7199,28.0071,27.4328,27.6051,143300.0],["2023-10-11",27.5668,27.987,27.2701,27.4806,87100.0],["2023-10-12",27.4806,27.4806,26.8585,27.1743,106800.0],["2023-10-13",27.4232,27.5189,26.466,26.4947,159000.0],["2023-10-16",26.7915,27.2892,26.7044,26.9829,266700.0],["2023-10-17",26.5139,27.9784,26.4277,27.4902,391600.0],["2023-10-18",28.6005,28.9547,27.6529,27.9879,502200.0],["2023-10-19",28.0358,29.0025,28.0358,28.9068,403200.0],["2023-10-20",28.9355,28.9451,28.0645,28.0741,408300.0],["2023-10-23",27.9497,28.5814,27.8549,28.2272,348300.0],["2023-10-24",28.3038,28.6962,27.3849,27.5476,293000.0],["2023-10-25",27.1169,27.7391,26.557,27.4423,265300.0],["2023-10-26",27.5763,28.6675,27.5763,28.5144,173900.0],["2023-10-27",27.9784,28.1507,27.3562,27.6434,175900.0],["2023-10-30",27.8826,28.2454,27.8156,28.0262,100000.0],["2023-10-31",27.8922,28.39,27.7774,28.1124,104700.0],["2023-11-01",27.9688,28.2559,27.5572,28.1124,125500.0],["2023-11-02",28.4474,30.0937,28.2847,30.0554,215600.0],["2023-11-03",31.0031,31.9459,29.797,31.7018,265400.0],["2023-11-06",31.6249,31.9229,31.3172,31.3172,241800.0],["2023-11-07",31.1345,31.3364,30.7403,30.8653,142800.0],["2023-11-08",30.846,30.9037,29.8374,30.096,106500.0],["2023-11-09",30.0576,30.1056,29.2787,29.3845,119300.0],["2023-11-10",29.4999,29.7114,28.9912,29.4806,111800.0],["2023-11-13",28.9999,29.9518,28.8557,29.7691,85000.0],["2023-11-14",31.1056,32.8172,31.096,32.7691,246400.0],["2023-11-15",32.596,33.3268,32.596,32.9037,181500.0],["2023-11-16",32.6537,32.7114,32.0383,32.471,96400.0],["2023-11-17",32.9326,33.5672,32.6633,33.1152,209000.0],["2023-11-20",32.9518,32.9518,32.4806,32.6537,73800.0],["2023-11-21",32.4999,32.4999,31.8412,31.8749,77200.0],["2023-11-22",32.3941,32.3941,31.7114,31.9999,66300.0],["2023-11-24",32.0287,32.1729,31.7979,31.9037,27400.0],["2023-11-27",31.4806,31.7691,31.3076,31.5576,99500.0],["2023-11-28",31.6249,31.6249,30.8605,31.1537,90000.0],["2023-11-29",31.4903,32.1537,31.4903,31.9806,133900.0],["2023-11-30",32.0095,32.596,31.5576,32.2691,178800.0],["2023-12-01",31.9229,34.1922,31.9037,34.0479,205600.0],["2023-12-04",33.7499,35.0575,33.5143,34.6345,161100.0],["2023-12-05",34.4902,35.3556,33.9422,34.2691,81000.0],["2023-12-06",34.5864,35.7306,34.1826,34.3268,101400.0],["2023-12-07",34.2499,35.1922,34.1537,35.1825,139900.0],["2023-12-08",35.3076,35.8364,34.8364,35.2883,100300.0],["2023-12-11",35.2883,35.5095,34.8124,35.3845,114600.0],["2023-12-12",35.4133,35.6152,34.9758,35.1825,86100.0],["2023-12-13",35.1826,37.2114,34.8556,37.1825,200200.0],["2023-12-14",38.4037,38.9325,37.5383,38.6633,188000.0],["2023-12-15",38.471,38.5672,37.3412,37.721,809900.0],["2023-12-18",37.9518,38.0095,37.2018,37.4133,135400.0],["2023-12-19",37.7979,38.6825,37.5652,38.4037,141900.0],["2023-12-20",38.4614,39.4229,37.9421,37.9998,291400.0],["2023-12-21",38.3075,38.4998,37.6777,37.7787,129100.0],["2023-12-22",38.1922,38.7498,38.1873,38.4806,94200.0],["2023-12-26",38.8748,39.0768,38.4614,39.0191,122300.0],["2023-12-27",39.2306,39.2306,38.6681,38.9037,94100.0],["2023-12-28",38.7306,39.221,38.7306,39.1921,112200.0],["2023-12-29",39.0095,39.3171,38.2787,38.3171,108000.0],["2024-01-02",37.846,38.6345,37.6393,37.9325,147400.0],["2024-01-03",37.6441,37.7114,36.7691,37.0383,158300.0],["2024-01-04",37.2306,37.8364,37.1922,37.2402,106800.0],["2024-01-05",37.0095,37.7835,36.8172,37.346,104100.0],["2024-01-08",37.3172,37.8075,37.1441,37.8075,126200.0],["2024-01-09",37.0864,37.7595,36.8172,37.3749,101600.0],["2024-01-10",37.0575,37.7114,36.9037,37.7018,107900.0],["2024-01-11",37.2691,37.5383,36.4037,37.0575,152600.0],["2024-01-12",37.6537,37.9191,36.6152,36.8845,96800.0],["2024-01-16",34.6825,36.3845,34.6633,35.4325,208500.0],["2024-01-17",33.7403,34.9614,33.4614,34.0191,188500.0],["2024-01-18",34.2787,35.3845,33.7787,35.1056,289000.0],["2024-01-19",35.3845,36.096,34.7883,36.0287,201800.0],["2024-01-22",36.5479,37.12,36.221,37.0191,169700.0],["2024-01-23",37.4806,37.4806,36.721,36.721,173500.0],["2024-01-24",37.2306,37.4806,36.471,37.0768,141100.0],["2024-01-25",37.5479,37.6585,36.4229,36.8845,226900.0],["2024-01-26",37.3556,37.6729,36.72,36.9902,74800.0],["2024-01-29",36.8652,37.8845,36.8652,37.8652,90400.0],["2024-01-30",37.9518,37.9902,37.2787,37.8172,82700.0],["2024-01-31",36.9229,37.5575,35.6152,35.8172,163900.0],["2024-02-01",36.0479,36.471,34.3845,35.6537,249700.0],["2024-02-02",34.6729,35.7306,34.5816,35.3845,133700.0],["2024-02-05",34.7979,35.0133,34.2114,34.5672,137500.0],["2024-02-06",34.5191,34.8845,34.1922,34.6056,159800.0],["2024-02-07",34.5287,34.5287,33.3172,34.2018,126400.0],["2024-02-08",33.971,34.4422,33.6874,34.3364,155100.0],["2024-02-09",34.3941,35.2018,33.9566,35.0864,130900.0],["2024-02-12",35.1154,36.3422,35.1154,35.8109,121400.0],["2024-02-13",34.4005,35.0961,33.4441,33.9755,169900.0],["2024-02-14",34.5744,34.6613,33.9948,34.5261,118100.0],["2024-02-15",34.8835,36.5065,34.8835,36.3229,136200.0],["2024-02-16",35.9655,36.3509,35.5984,36.1201,101300.0],["2024-02-20",35.4342,36.2698,35.4342,35.5791,105400.0],["2024-02-21",35.5114,35.5114,34.6613,34.8932,115100.0],["2024-02-22",34.729,34.7773,34.101,34.5744,120200.0],["2024-02-23",34.5068,35.0429,33.9948,34.3909,66000.0],["2024-02-26",34.0721,34.4681,33.648,34.0624,90900.0],["2024-02-27",34.2266,34.5792,33.8692,33.9561,63700.0],["2024-02-28",33.5504,33.9851,33.5504,33.6663,63700.0],["2024-02-29",34.4778,35.0478,34.1107,34.4295,105700.0],["2024-03-01",34.2846,34.2846,33.5214,33.8595,87400.0],["2024-03-04",33.8402,34.5358,33.6084,33.7243,62700.0],["2024-03-05",33.589,35.0284,33.1543,34.7386,87700.0],["2024-03-06",34.8932,35.3086,34.0431,34.7193,83800.0],["2024-03-07",34.9801,35.5018,34.7483,35.2023,70200.0],["2024-03-08",35.7819,35.8496,35.2893,35.3955,104400.0],["2024-03-11",35.3182,35.4854,35.0236,35.154,67100.0],["2024-03-12",34.9898,34.9898,34.1783,34.4681,69800.0],["2024-03-13",34.2556,34.898,34.1204,34.2363,82500.0],["2024-03-14",33.8885,33.9948,33.0712,33.2992,137300.0],["2024-03-15",33.2413,33.9851,33.2413,33.6953,307900.0],["2024-03-18",33.618,33.8112,33.1447,33.164,91700.0],["2024-03-19",33.1736,33.5214,33.1543,33.2316,79200.0],["2024-03-20",33.0094,35.1347,32.9737,34.7193,123800.0],["2024-03-21",35.9075,36.5548,35.3472,35.9848,192200.0],["2024-03-22",36.265,36.265,35.1154,35.125,79400.0],["2024-03-25",35.3376,36.0621,34.7483,34.8062,103800.0],["2024-03-26",35.1733,35.1733,34.6227,34.7386,82700.0],["2024-03-27",35.0864,36.4195,35.0661,36.3712,98300.0],["2024-03-28",36.3326,37.0861,35.9413,36.3809,143700.0],["2024-04-01",36.6804,36.6804,35.3859,35.5984,122700.0],["2024-04-02",34.9705,35.183,34.7029,34.8739,135700.0],["2024-04-03",34.4488,34.9801,34.4488,34.8159,138000.0],["2024-04-04",35.2603,35.666,34.5164,34.613,160300.0],["2024-04-05",34.3425,35.0381,34.217,34.8932,105900.0],["2024-04-08",35.0091,35.6274,35.0091,35.4245,120200.0],["2024-04-09",35.5115,35.7916,35.1927,35.3666,75400.0],["2024-04-10",34.1976,34.1976,33.106,33.5118,152100.0],["2024-04-11",33.6084,34.0672,33.2799,33.7533,85700.0],["2024-04-12",33.2896,33.618,33.2896,33.3089,126100.0],["2024-04-15",33.589,33.9465,33.0674,33.4538,212000.0],["2024-04-16",32.8452,35.3376,32.2173,34.9222,493800.0],["2024-04-17",35.0767,35.2989,34.2942,34.4295,280600.0],["2024-04-18",34.4585,34.7869,34.2653,34.3522,186500.0],["2024-04-19",34.2459,35.212,34.2459,35.1733,310300.0],["2024-04-22",35.5018,36.463,35.2796,36.3712,219900.0],["2024-04-23",36.3809,37.4725,35.8795,37.3469,155100.0],["2024-04-24",36.7963,37.1585,36.4968,37.1151,88900.0],["2024-04-25",36.7576,36.7866,35.9945,36.6417,122800.0],["2024-04-26",36.4485,37.0378,36.4099,36.6127,104000.0],["2024-04-29",36.4968,36.6127,35.753,35.7723,109100.0],["2024-04-30",35.4728,35.8109,35.1105,35.4052,133400.0],["2024-05-01",35.6853,36.8639,35.6853,36.0814,81200.0],["2024-05-02",36.5644,37.0359,36.2843,36.9895,110200.0],["2024-05-03",37.6754,37.6754,37.1827,37.2117,119200.0],["2024-05-06",37.4435,37.7961,37.1441,37.4435,97600.0],["2024-05-07",37.4918,37.8686,36.9702,36.9895,100000.0],["2024-05-08",36.6514,37.3179,36.6514,37.3083,53500.0],["2024-05-09",37.2503,37.5691,37.0668,37.5015,104500.0],["2024-05-10",37.5015,37.7913,37.0571,37.5111,70500.0],["2024-05-13",37.7828,37.7828,37.2007,37.2007,65900.0],["2024-05-14",37.6858,37.6858,37.2686,37.4238,62900.0],["2024-05-15",37.9381,38.0448,37.6858,37.9866,73700.0],["2024-05-16",37.9381,37.9381,37.55,37.7149,83100.0],["2024-05-17",37.8022,38.724,37.5985,38.0157,93400.0],["2024-05-20",37.909,38.1418,37.3559,37.3753,120100.0],["2024-05-21",37.3365,38.2486,37.3365,38.2098,170800.0],["2024-05-22",38.0739,38.0739,36.8902,37.0163,137100.0],["2024-05-23",37.8022,37.8022,36.308,36.667,144100.0],["2024-05-24",36.9581,37.0648,36.0266,36.2304,135400.0],["2024-05-28",36.4632,36.4632,35.6288,35.7355,95600.0],["2024-05-29",34.9011,35.4444,34.4451,35.3959,135600.0],["2024-05-30",35.9005,35.9781,35.4153,35.7937,140700.0],["2024-05-31",36.0363,36.2595,35.6385,35.9005,105700.0],["2024-06-03",36.3274,36.3274,35.2504,35.2698,91000.0],["2024-06-04",34.7944,35.1242,34.5712,34.6779,126700.0],["2024-06-05",35.0272,35.1631,34.7555,35.134,90300.0],["2024-06-06",34.9787,35.2698,34.6197,34.9593,82000.0],["2024-06-07",34.5421,35.0078,34.5033,34.8041,88300.0],["2024-06-10",34.3577,34.4353,33.7658,34.1249,130500.0],["2024-06-11",33.9114,34.2112,33.4748,34.1637,126800.0],["2024-06-12",35.1922,35.6967,34.9884,35.2795,214300.0],["2024-06-13",35.2601,35.2601,34.61,35.0757,128800.0],["2024-06-14",34.5033,34.872,34.3577,34.7264,139300.0],["2024-06-17",34.5324,35.4347,34.283,35.4056,109900.0],["2024-06-18",35.2698,35.7937,34.969,35.6191,110600.0],["2024-06-20",35.3086,35.6385,35.2116,35.59,89200.0],["2024-06-21",35.6385,35.7161,35.1922,35.3377,419600.0],["2024-06-24",35.5221,36.3953,35.2727,36.0557,85500.0],["2024-06-25",35.7452,36.08,35.425,35.5318,89500.0],["2024-06-26",35.1825,36.143,35.1825,36.0363,112300.0],["2024-06-27",36.308,36.8708,36.0751,36.6961,113200.0],["2024-06-28",36.8708,38.0254,36.8611,37.8701,652500.0],["2024-07-01",37.841,37.9672,37.0551,37.4917,118400.0],["2024-07-02",37.4141,38.2088,37.4141,37.9963,153600.0],["2024-07-03",37.9769,37.9769,37.2201,37.2977,60300.0],["2024-07-05",37.2201,37.2783,36.8708,36.9096,98100.0],["2024-07-08",37.3074,37.8799,37.0745,37.2298,264800.0],["2024-07-09",37.3462,37.8701,37.1036,37.7731,101700.0],["2024-07-10",38.0351,38.6173,37.744,38.5979,95100.0],["2024-07-11",39.1412,40.6452,38.9375,40.4123,236400.0],["2024-07-12",40.8586,41.465,40.3638,40.3735,191600.0],["2024-07-15",41.0624,42.2073,40.8635,41.5378,267700.0],["2024-07-16",42.1006,45.3704,41.499,44.8562,593100.0],["2024-07-17",43.7501,45.2637,43.7501,44.6233,382100.0],["2024-07-18",44.2158,45.2928,43.3037,43.9441,365700.0],["2024-07-19",43.9829,44.7203,43.7986,44.0509,251200.0],["2024-07-22",44.3225,45.5499,43.6919,45.0697,229800.0],["2024-07-23",44.7883,46.8647,44.7883,45.8265,257000.0],["2024-07-24",45.6712,46.3407,44.8659,44.9435,167200.0],["2024-07-25",44.798,46.5784,44.5554,45.6712,221100.0],["2024-07-26",45.8847,46.4378,45.3869,45.8362,189800.0],["2024-07-29",46.069,46.1855,45.157,45.1958,318400.0],["2024-07-30",45.5839,45.9041,44.9532,45.3996,151100.0],["2024-07-31",45.3316,46.5445,44.3031,45.3025,198100.0],["2024-08-01",45.0308,45.0308,43.1,43.556,235700.0],["2024-08-02",41.7901,42.9544,41.1303,42.8962,357800.0],["2024-08-05",40.8004,42.2655,39.7525,41.5572,224400.0],["2024-08-06",41.2455,42.4437,41.002,42.0053,161200.0],["2024-08-07",42.6288,43.1548,41.2747,41.4598,160800.0],["2024-08-08",42.0638,42.3365,41.4598,42.3073,120800.0],["2024-08-09",42.1222,42.2197,41.2942,41.9274,116000.0],["2024-08-12",42.1612,42.4534,41.265,41.4306,96900.0],["2024-08-13",41.9274,41.9956,41.265,41.8397,78400.0],["2024-08-14",42.1515,42.2196,41.4306,41.8884,88800.0],["2024-08-15",42.999,43.5396,42.6824,42.7262,116000.0],["2024-08-16",42.6483,43.9244,42.6483,43.7101,96700.0],["2024-08-19",43.9342,44.4407,43.7101,44.3141,90500.0],["2024-08-20",44.0803,44.7719,43.3691,43.4081,82700.0],["2024-08-21",43.7686,43.8173,43.1159,43.8075,69900.0],["2024-08-22",43.6516,44.2848,43.6029,44.0023,74400.0],["2024-08-23",44.5284,47.5385,44.5089,46.691,160300.0],["2024-08-26",46.7592,47.1781,46.1357,46.1747,141600.0],["2024-08-27",45.6292,46.1747,45.3175,45.9117,89900.0],["2024-08-28",45.6974,46.5439,45.4733,46.2916,146500.0],["2024-08-29",46.7494,46.9248,45.7461,46.5449,117800.0],["2024-08-30",46.5254,47.0125,46.1455,46.9735,115200.0],["2024-09-03",46.3598,47.2463,46.0286,46.389,184400.0],["2024-09-04",46.2624,46.4962,45.6389,46.0188,208100.0],["2024-09-05",46.3793,46.3793,45.0739,45.2687,96100.0],["2024-09-06",45.4928,45.5853,44.1777,44.4115,87700.0],["2024-09-09",44.392,44.655,43.715,44.2069,125100.0],["2024-09-10",44.2654,44.4018,43.0964,44.2946,94600.0],["2024-09-11",43.7491,44.0511,42.5781,43.5542,134000.0],["2024-09-12",43.8952,44.1777,43.3497,43.9342,153000.0],["2024-09-13",44.6355,45.3272,44.4894,45.259,91400.0],["2024-09-16",45.522,46.087,44.8109,45.7948,102700.0],["2024-09-17",46.389,47.3339,45.8435,46.1162,107400.0],["2024-09-18",46.0188,48.6783,45.3457,46.7105,133600.0],["2024-09-19",47.8795,48.0548,46.7202,47.9574,130500.0],["2024-09-20",47.4119,47.6262,46.4864,46.6033,633600.0],["2024-09-23",46.8469,46.8469,45.9214,46.1844,95600.0],["2024-09-24",46.2234,46.4767,45.4636,45.7266,100700.0],["2024-09-25",45.6389,45.6681,44.6258,44.6453,95600.0],["2024-09-26",45.0934,45.5512,44.5673,45.1811,122200.0],["2024-09-27",45.4928,45.9604,44.8596,44.9862,101900.0],["2024-09-30",44.9862,46.0286,44.6063,45.7168,121300.0],["2024-10-01",45.5123,45.5123,43.8952,43.9829,131100.0],["2024-10-02",43.8757,44.5186,43.525,43.7783,94300.0],["2024-10-03",43.301,44.3141,43.2571,43.7978,116200.0],["2024-10-04",44.733,45.1324,44.4017,45.0934,120800.0],["2024-10-07",44.8986,44.8986,44.0803,44.4699,80200.0],["2024-10-08",44.3141,45.0057,44.2361,44.4212,142200.0],["2024-10-09",44.1874,45.0788,44.1874,44.7427,146300.0],["2024-10-10",44.2848,44.6063,43.9634,44.5284,136100.0],["2024-10-11",44.8304,46.3695,44.8304,46.3013,88000.0],["2024-10-14",46.2429,47.1001,46.2088,46.4962,125700.0],["2024-10-15",46.3111,47.9866,44.6316,46.6715,195400.0],["2024-10-16",47.4021,50.0713,47.1342,49.3017,200700.0],["2024-10-17",49.1166,49.4576,48.1133,48.688,170300.0],["2024-10-18",48.688,48.688,47.7236,47.9087,152900.0],["2024-10-21",48.3373,48.3373,46.3793,46.6813,127400.0],["2024-10-22",46.6131,47.4275,46.6131,47.1099,88300.0],["2024-10-23",47.1391,47.8113,46.652,47.3437,158100.0],["2024-10-24",47.2852,47.5093,46.5254,47.3924,132800.0],["2024-10-25",47.7431,47.7431,46.428,46.5546,160300.0],["2024-10-28",47.0514,49.0728,47.0514,48.8536,173600.0],["2024-10-29",48.3081,48.8439,47.9476,48.649,250400.0],["2024-10-30",48.4445,50.2905,48.2974,49.0777,137300.0],["2024-10-31",49.2433,49.3017,47.9087,47.9282,156300.0],["2024-11-01",48.2302,48.4737,47.4314,47.6457,107500.0],["2024-11-04",47.1683,47.2804,46.4962,46.7884,198900.0],["2024-11-05",46.8764,47.8393,46.4658,47.6878,125400.0],["2024-11-06",51.9111,55.4305,51.9111,55.0883,571100.0],["2024-11-07",54.5604,54.5604,52.5368,53.1038,354400.0],["2024-11-08",53.4948,54.8928,52.8691,54.5213,235600.0],["2024-11-11",55.7335,57.1511,54.6679,56.4374,146900.0],["2024-11-12",56.3983,57.1413,55.6944,55.8215,155700.0],["2024-11-13",56.6525,57.5568,55.1861,55.2447,149500.0],["2024-11-14",55.1861,55.6358,54.5213,54.9515,121700.0],["2024-11-15",55.3034,55.5967,53.9347,54.58,109600.0],["2024-11-18",53.9543,54.8537,53.2895,53.5535,161500.0],["2024-11-19",52.8007,53.6219,52.5465,53.4068,92200.0],["2024-11-20",53.3482,53.5926,52.527,53.1233,98400.0],["2024-11-21",53.6415,54.6582,53.5926,53.8859,116400.0],["2024-11-22",54.3551,55.4696,54.0814,55.3229,167400.0],["2024-11-25",56.2028,57.4835,55.9682,55.9682,169200.0],["2024-11-26",55.5967,56.0073,55.2154,55.5282,105900.0],["2024-11-27",55.8802,56.3885,55.0394,55.0492,91800.0],["2024-11-29",55.6651,55.7335,54.4675,55.1861,89000.0],["2024-12-02",55.2545,55.8117,54.5409,55.235,150100.0],["2024-12-03",55.3718,55.3718,54.6631,55.0883,134300.0],["2024-12-04",55.0199,55.5136,54.228,55.362,95900.0],["2024-12-05",55.3914,56.061,55.3718,55.4109,114300.0],["2024-12-06",55.6456,55.6456,54.6484,55.2447,98600.0],["2024-12-09",55.2545,55.3914,54.2769,54.2769,158000.0],["2024-12-10",54.2085,55.3181,53.5339,54.4333,153600.0],["2024-12-11",55.0981,55.8606,54.8244,54.8537,120400.0],["2024-12-12",54.492,54.7559,54.1498,54.2476,80900.0],["2024-12-13",54.1498,54.4822,53.3824,53.8761,187400.0],["2024-12-16",53.8174,54.7999,53.4264,54.7559,99700.0],["2024-12-17",54.3649,54.8048,53.2406,53.5144,230600.0],["2024-12-18",54.1107,54.2769,50.0438,50.3762,196000.0],["2024-12-19",51.217,51.8231,49.6919,49.8972,170800.0],["2024-12-20",49.4182,51.3538,49.4182,50.3274,752100.0],["2024-12-23",50.0145,50.7771,49.9559,50.6597,108500.0],["2024-12-24",51.0508,51.217,50.298,51.1779,59800.0],["2024-12-26",50.8748,51.4223,50.5718,51.3734,68400.0],["2024-12-27",50.8553,51.4907,49.9656,50.5327,107100.0],["2024-12-30",50.2589,50.8944,49.9168,50.4447,79500.0],["2024-12-31",50.9041,50.9775,50.1709,50.3567,83700.0],["2025-01-02",50.9824,51.129,49.2139,49.4084,141500.0],["2025-01-03",49.8092,50.4056,48.7339,50.2882,155900.0],["2025-01-06",50.2491,51.1094,49.775,50.0927,169400.0],["2025-01-07",50.5718,50.5718,48.685,49.3498,119900.0],["2025-01-08",49.34,49.4133,48.7925,49.1445,158400.0],["2025-01-10",47.854,48.6948,46.8959,47.7074,179700.0],["2025-01-13",47.3554,48.4797,47.3554,48.4699,167700.0],["2025-01-14",48.7632,50.2785,48.4699,50.2198,167500.0],["2025-01-15",52.1164,52.1164,50.5864,51.2854,153300.0],["2025-01-16",51.1094,51.2365,50.386,51.0606,166400.0],["2025-01-17",51.393,51.738,50.7575,51.2268,178800.0],["2025-01-21",52.2924,52.833,51.2659,52.3608,176400.0],["2025-01-22",51.9991,52.307,51.1192,51.696,154700.0],["2025-01-23",51.305,52.1555,50.8944,51.2854,168700.0],["2025-01-24",51.0801,51.8915,50.8553,51.5885,88700.0],["2025-01-27",51.9893,52.9561,51.5885,51.9404,171200.0],["2025-01-28",51.8426,52.3412,51.217,51.5885,158900.0],["2025-01-29",51.1779,52.2532,50.8748,51.6178,111100.0],["2025-01-30",52.2826,52.439,51.2512,51.8329,93000.0],["2025-01-31",51.6667,52.175,51.1779,51.6276,148100.0],["2025-02-03",50.2003,51.3353,49.9168,50.8162,121600.0],["2025-02-04",50.5815,51.9209,50.5815,51.8329,170400.0],["2025-02-05",52.4097,52.4097,51.6031,52.3119,132600.0],["2025-02-06",52.6541,53.1624,52.2141,53.1527,100600.0],["2025-02-07",53.0647,53.2309,51.2268,51.8133,173600.0],["2025-02-10",51.8133,51.8133,51.0166,51.2659,143900.0],["2025-02-11",50.9323,52.355,50.8341,52.355,175400.0],["2025-02-12",51.3444,51.57,50.5791,50.687,199200.0],["2025-02-13",51.2168,51.4523,50.5692,51.2561,156100.0],["2025-02-14",51.2462,51.987,50.9715,50.9813,113200.0],["2025-02-18",50.9126,51.4228,50.8636,51.4228,88200.0],["2025-02-19",50.6477,51.1972,50.5594,50.7753,94500.0],["2025-02-20",50.6085,50.7753,49.6568,50.0296,99600.0],["2025-02-21",50.7458,51.4228,48.6756,48.8914,124900.0],["2025-02-24",49.5194,49.5194,48.3616,48.4009,139700.0],["2025-02-25",48.8914,49.0582,48.1948,48.4107,157700.0],["2025-02-26",48.2733,48.8522,47.8465,48.2929,95400.0],["2025-02-27",48.2046,48.9307,48.1752,48.4794,109900.0],["2025-02-28",48.9013,49.5979,48.8522,49.5684,193700.0],["2025-03-03",49.8628,50.0875,48.9601,49.5292,123400.0],["2025-03-04",48.8914,48.8914,47.0959,47.4393,193000.0],["2025-03-05",47.5865,47.7729,46.3208,46.8899,148400.0],["2025-03-06",46.4091,46.5661,45.4093,46.4582,115300.0],["2025-03-07",46.517,46.517,45.3494,45.997,106700.0],["2025-03-10",45.0649,45.3838,43.4371,43.7796,182800.0],["2025-03-11",44.4075,45.1797,44.0935,44.2113,187200.0],["2025-03-12",44.5056,45.477,44.0641,45.0943,184400.0],["2025-03-13",45.3396,45.4083,44.3781,44.5743,136600.0],["2025-03-14",45.2317,45.7812,44.9374,45.5359,107100.0],["2025-03-17",45.1728,46.1147,45.1728,45.8793,152600.0],["2025-03-18",45.5457,46.0019,45.4966,45.7517,160800.0],["2025-03-19",46.0264,46.9576,45.9205,46.5465,146800.0],["2025-03-20",45.7321,46.7721,45.7321,46.0951,136500.0],["2025-03-21",45.7321,46.6053,45.5064,46.3306,551700.0],["2025-03-24",47.3216,47.8004,46.985,47.5767,161100.0],["2025-03-25",47.3118,47.7827,46.9978,47.1548,135100.0],["2025-03-26",47.302,47.8514,46.9438,47.1352,129900.0],["2025-03-27",47.2725,47.3412,46.6936,47.037,132100.0],["2025-03-28",47.1744,47.2823,45.8547,46.1638,116200.0],["2025-03-31",44.3094,45.5751,43.9856,45.4868,399500.0],["2025-04-01",45.5947,45.7027,44.7509,45.2709,331800.0],["2025-04-02",45.0649,46.0951,44.6528,46.0853,401100.0],["2025-04-03",44.1426,44.3143,40.9734,41.101,479700.0],["2025-04-04",39.4526,40.0806,38.0986,39.9923,411300.0],["2025-04-07",38.7658,42.1803,38.4568,39.8451,337300.0],["2025-04-08",41.3659,41.5818,38.6039,39.1779,445000.0],["2025-04-09",38.4617,43.0731,38.4126,42.3176,392700.0],["2025-04-10",41.1206,41.4444,39.1583,40.0217,297600.0],["2025-04-11",39.4134,40.0953,38.8247,39.796,263200.0],["2025-04-14",40.4927,40.6104,39.5409,40.3749,379800.0],["2025-04-15",38.7266,40.6104,38.7266,39.5802,430400.0],["2025-04-16",39.3447,40.0806,39.0013,39.7176,350000.0],["2025-04-17",40.0511,40.3161,39.6587,39.8451,289600.0],["2025-04-21",39.3447,39.4723,38.9719,39.2368,251300.0],["2025-04-22",39.6391,40.5221,39.4232,40.4142,306400.0],["2025-04-23",41.464,42.5531,40.9146,41.1304,279100.0],["2025-04-24",41.1599,41.778,40.9734,41.5033,325800.0],["2025-04-25",41.2089,41.4836,40.8753,41.4248,261000.0],["2025-04-28",41.3659,41.8172,41.1108,41.7584,185900.0],["2025-04-29",41.6799,42.2539,41.4101,42.249,283700.0],["2025-04-30",41.4052,41.9448,40.9489,41.7584,395500.0],["2025-05-01",41.9056,42.7886,41.415,42.4746,287900.0],["2025-05-02",43.0829,44.0631,42.7494,43.8483,174500.0],["2025-05-05",43.1222,44.2309,43.1222,43.7796,159600.0],["2025-05-06",43.1418,43.7796,42.9063,43.3086,307400.0],["2025-05-07",43.7403,43.9758,42.9848,43.0829,405700.0],["2025-05-08",43.6422,44.9177,43.6059,44.5939,276500.0],["2025-05-09",44.5939,44.6361,44.0837,44.3781,163100.0],["2025-05-12",46.3012,46.6985,45.4279,45.4476,270500.0],["2025-05-13",45.8121,45.9057,45.3786,45.7234,149600.0],["2025-05-14",45.3096,45.6249,44.9845,45.0338,182600.0],["2025-05-15",45.1224,45.349,44.8564,45.2604,201400.0],["2025-05-16",45.2407,45.2505,44.7875,45.0929,177500.0],["2025-05-19",44.4623,45.1224,44.4082,44.9944,129500.0],["2025-05-20",45.0436,45.0436,44.5609,44.6791,92200.0],["2025-05-21",44.0683,44.1963,43.0673,43.1323,161700.0],["2025-05-22",42.9451,43.6151,42.7579,43.3589,275300.0],["2025-05-23",42.2358,43.3294,42.2358,42.9845,258900.0],["2025-05-27",43.5757,43.8811,42.9451,43.8712,114800.0],["2025-05-28",43.7037,43.9008,42.7579,42.8072,136900.0],["2025-05-29",42.9057,43.3097,42.5461,43.3097,130400.0],["2025-05-30",43.152,43.1619,42.7087,43.0042,231000.0],["2025-06-02",42.6791,42.6791,42.0732,42.4328,142300.0],["2025-06-03",42.2555,43.1323,42.1865,43.0338,178800.0],["2025-06-04",42.955,43.0584,42.1964,42.2555,125100.0],["2025-06-05",42.1767,42.3442,41.6841,42.157,172500.0],["2025-06-06",42.9451,43.1373,42.4476,43.1323,139100.0],["2025-06-09",43.1225,43.5658,42.9796,43.1422,124600.0],["2025-06-10",43.1619,43.9008,43.0082,43.6742,137900.0],["2025-06-11",43.6742,43.8505,42.9402,43.2998,173500.0],["2025-06-12",43.1028,43.1028,42.4476,42.9156,119000.0],["2025-06-13",42.4821,43.1717,41.9698,42.5707,282500.0],["2025-06-16",43.2308,43.2308,42.423,42.5313,218000.0],["2025-06-17",42.1077,42.6102,41.6644,41.9205,203900.0],["2025-06-18",41.8121,42.5954,41.8121,42.1964,157200.0],["2025-06-20",42.4328,42.6496,42.088,42.4821,380600.0],["2025-06-23",42.4033,43.822,42.2358,43.8023,180500.0],["2025-06-24",44.216,44.7875,43.9993,44.1077,142500.0],["2025-06-25",43.9894,44.1126,43.6003,43.8417,198600.0],["2025-06-26",43.7727,44.6742,43.7727,44.6003,175600.0],["2025-06-27",44.7481,45.0091,44.3737,44.7284,350500.0],["2025-06-30",45.1126,45.2948,44.62,44.6298,584000.0],["2025-07-01",44.4328,46.7874,44.4328,46.0288,1165300.0],["2025-07-02",46.0288,46.6002,45.4229,46.2948,509500.0],["2025-07-03",46.6889,47.2406,46.2948,46.8268,223700.0],["2025-07-07",46.4722,47.1608,45.8919,46.1273,293800.0],["2025-07-08",46.3047,46.8465,46.0682,46.3539,371200.0],["2025-07-09",46.7283,46.7283,45.8909,46.4623,566100.0],["2025-07-10",46.4525,47.1126,46.2121,46.6889,307500.0],["2025-07-11",47.2012,47.6741,46.482,47.5066,527800.0],["2025-07-14",47.3687,48.679,47.3687,48.482,1059400.0],["2025-07-15",47.0239,48.2751,44.9057,46.2653,1785300.0],["2025-07-16",46.7677,47.881,46.3244,47.4278,787800.0],["2025-07-17",47.3391,48.6298,47.3391,48.5312,697100.0],["2025-07-18",48.7775,49.1795,47.9352,48.0682,428700.0],["2025-07-21",48.1273,48.2948,47.546,47.8219,319700.0],["2025-07-22",47.7234,48.4918,47.3293,48.2554,624300.0],["2025-07-23",48.4721,48.4721,47.3884,47.8219,310900.0],["2025-07-24",47.4968,48.2554,47.3786,47.3786,395700.0],["2025-07-25",47.3293,48.6002,46.9943,48.4426,593600.0],["2025-07-28",48.4426,48.8662,48.1569,48.7775,353400.0],["2025-07-29",49.2603,49.2603,48.413,48.8465,398200.0],["2025-07-30",49.0041,49.6938,48.6002,48.7973,505600.0],["2025-07-31",48.3441,48.7628,47.9204,48.0386,520000.0],["2025-08-01",47.1618,47.4278,46.5313,46.7677,599500.0],["2025-08-04",46.7677,47.6052,46.7382,47.3096,380900.0],["2025-08-05",47.349,47.6938,46.6495,47.6446,302600.0],["2025-08-06",47.5854,47.7234,46.8662,46.8662,278400.0],["2025-08-07",47.2997,47.3933,46.2948,46.3539,807600.0],["2025-08-08",46.8367,46.8761,46.2554,46.4722,271200.0],["2025-08-11",46.5904,46.7628,46.3441,46.5608,306700.0],["2025-08-12",46.9664,48.5639,46.9516,48.4403,414600.0],["2025-08-13",48.7173,50.5571,48.5392,50.5275,588500.0],["2025-08-14",50.0625,50.7579,49.835,50.4879,485400.0],["2025-08-15",50.6659,50.6659,49.7361,49.8054,542900.0],["2025-08-18",49.7361,50.4681,49.7114,50.3098,346800.0],["2025-08-19",50.1615,51.1704,50.1615,50.5176,390200.0],["2025-08-20",50.7154,50.7846,49.38,49.9241,335200.0],["2025-08-21",49.6174,50.112,49.4789,49.6372,381500.0],["2025-08-22",49.7163,53.0004,49.7163,52.7531,651400.0],["2025-08-25",53.0301,53.0301,52.3278,52.3476,406900.0],["2025-08-26",52.2387,53.2279,52.2387,52.9411,318900.0],["2025-08-27",52.6641,53.4851,52.6641,53.0993,204100.0],["2025-08-28",53.4159,53.7027,53.1191,53.3367,431700.0],["2025-08-29",53.5544,53.9204,53.04,53.0993,288700.0],["2025-09-02",52.3673,52.8323,52.0904,52.7234,234100.0],["2025-09-03",52.5355,53.3268,52.2981,52.7729,180800.0],["2025-09-04",53.0499,53.5741,52.8421,53.5544,197500.0],["2025-09-05",53.7324,54.2468,52.7927,53.0598,218100.0],["2025-09-08",53.1092,53.3565,52.1497,53.1686,240600.0],["2025-09-09",53.0202,53.223,52.1992,52.3179,345100.0],["2025-09-10",52.5256,53.04,52.2041,52.5948,175700.0],["2025-09-11",52.6146,52.9213,51.942,52.6641,227000.0],["2025-09-12",52.5256,52.7976,52.1398,52.4564,182700.0],["2025-09-15",52.7729,52.9213,51.8629,51.9519,192900.0],["2025-09-16",52.763,52.763,51.0616,51.853,258000.0],["2025-09-17",51.942,53.7176,51.8728,52.2388,392300.0],["2025-09-18",52.5652,53.8709,52.4959,53.7027,287200.0],["2025-09-19",53.7027,53.7027,52.4663,53.2378,1495400.0],["2025-09-22",52.9213,53.4554,52.674,53.2081,345900.0],["2025-09-23",53.4455,54.316,53.3911,53.9995,344100.0],["2025-09-24",54.2072,54.6425,53.9401,54.1281,349800.0],["2025-09-25",53.8313,54.6029,53.5939,54.3061,312000.0],["2025-09-26",54.593,55.4734,54.321,55.3942,495300.0],["2025-09-29",55.4041,55.414,54.6524,54.9887,482400.0],["2025-09-30",55.048,55.5031,54.4347,55.1371,421900.0],["2025-10-01",54.5732,55.6465,54.3061,55.3942,621800.0],["2025-10-02",55.3052,56.2845,55.1549,56.1955,319400.0],["2025-10-03",56.2647,57.9513,56.2647,57.5606,570300.0],["2025-10-06",57.9364,59.8604,57.9364,58.5992,805500.0],["2025-10-07",58.5893,58.9751,58.0601,58.2233,448800.0],["2025-10-08",58.619,58.9652,58.0156,58.5695,487600.0],["2025-10-09",58.4706,58.6091,57.5012,57.5012,502600.0],["2025-10-10",57.8474,58.2678,55.2558,55.2854,578000.0],["2025-10-13",55.8789,56.3686,55.3942,55.7009,543900.0],["2025-10-14",57.2935,58.5299,55.1074,57.9661,917400.0],["2025-10-15",58.0551,58.1936,55.2459,56.2449,942300.0],["2025-10-16",56.0075,56.1856,51.3386,51.487,721000.0],["2025-10-17",52.2091,52.6354,51.1408,51.5463,458900.0],["2025-10-20",51.9024,53.0993,51.7837,52.8026,305900.0],["2025-10-21",52.9609,53.7423,52.5058,53.6731,354100.0],["2025-10-22",53.683,55.0282,53.5148,53.9302,385300.0],["2025-10-23",54.0489,54.2962,53.2081,53.9896,267500.0],["2025-10-24",54.4743,55.5426,54.4595,55.1469,207100.0],["2025-10-27",55.236,55.6613,54.9491,55.0183,279000.0],["2025-10-28",54.8205,55.2854,54.3457,54.7513,187800.0],["2025-10-29",54.3358,55.2558,53.0103,53.2477,319300.0],["2025-10-30",52.9609,54.4694,52.9609,54.1083,338500.0],["2025-10-31",53.584,53.9847,52.8768,53.4258,291300.0],["2025-11-03",53.5445,53.8511,52.5751,53.5741,264900.0],["2025-11-04",53.2675,53.678,52.9806,53.1686,303200.0],["2025-11-05",53.4258,54.3952,53.1092,53.5148,242100.0],["2025-11-06",53.5741,53.9896,53.1488,53.6236,221300.0],["2025-11-07",53.6632,54.5831,53.3961,54.4644,301000.0],["2025-11-10",54.653,55.1195,54.4942,54.7126,282800.0],["2025-11-11",54.5835,55.0897,54.4644,55.0401,222500.0],["2025-11-12",55.1592,55.9037,54.7274,54.7622,292900.0],["2025-11-13",54.6828,55.1195,53.9482,54.1964,203400.0],["2025-11-14",54.1865,54.3453,53.581,54.0277,417600.0],["2025-11-17",53.9681,54.3155,51.6553,51.7248,272400.0],["2025-11-18",52.1219,53.1244,51.705,52.499,246000.0],["2025-11-19",52.5189,53.2038,52.3799,52.6479,187000.0],["2025-11-20",53.1542,54.246,52.1417,52.1417,394500.0],["2025-11-21",52.4593,54.3304,52.3799,53.988,356800.0],["2025-11-24",53.9284,54.4843,52.5139,54.2361,295700.0],["2025-11-25",54.6828,56.4,54.6729,55.9632,297500.0],["2025-11-26",55.6655,56.4993,55.4868,55.5662,429700.0],["2025-11-28",55.5861,55.8342,55.2089,55.4471,107700.0],["2025-12-01",54.7523,56.2164,54.7523,55.6258,287400.0],["2025-12-02",55.9037,56.0129,55.3975,55.7746,263600.0],["2025-12-03",55.725,57.2338,55.725,57.2239,328800.0],["2025-12-04",56.6878,57.5713,56.5489,56.8268,278300.0],["2025-12-05",56.5092,57.1147,56.3305,56.4695,320600.0],["2025-12-08",56.4595,57.065,56.1072,56.4496,347900.0],["2025-12-09",56.4,57.4968,56.2908,56.8367,237300.0],["2025-12-10",57.0948,58.9212,56.8764,58.2165,399400.0],["2025-12-11",58.1768,58.9212,58.1371,58.3852,240800.0],["2025-12-12",58.5341,58.6433,57.8691,58.5837,361600.0],["2025-12-15",58.812,59.4374,58.3356,58.3951,391100.0],["2025-12-16",58.5639,58.5639,56.9062,57.6606,446000.0],["2025-12-17",57.4224,58.3554,55.2982,56.8864,615600.0],["2025-12-18",57.5316,57.5316,56.4645,56.6481,545400.0],["2025-12-19",56.5191,56.8913,55.2486,56.3603,1123600.0],["2025-12-22",56.4198,57.2735,55.9831,56.5489,269000.0],["2025-12-23",56.5787,57.1891,56.0625,56.2511,216000.0],["2025-12-24",56.3801,56.9559,55.6585,56.6184,104300.0],["2025-12-26",56.3007,56.7772,56.2908,56.3901,197100.0],["2025-12-29",56.539,56.7772,55.9235,56.4198,231600.0],["2025-12-30",56.3007,56.4198,55.8739,55.8739,234600.0],["2025-12-31",56.0923,56.0923,55.189,55.3875,351700.0],["2026-01-02",55.328,55.8243,54.5438,55.7052,234100.0],["2026-01-05",55.4372,57.1445,55.4372,56.3504,266700.0],["2026-01-06",56.0427,56.9658,55.8918,56.8963,224700.0],["2026-01-07",57.0452,57.0849,55.8888,56.4993,198400.0],["2026-01-08",56.1022,58.5142,56.1022,58.4646,193100.0],["2026-01-09",58.7624,59.0006,57.3727,57.6507,162000.0],["2026-01-12",57.0353,58.2562,56.6293,57.9782,358300.0],["2026-01-13",57.8691,57.9534,57.0055,57.2139,139300.0],["2026-01-14",57.1842,59.1594,56.5191,58.7028,348100.0],["2026-01-15",58.683,60.2811,58.683,60.1719,376200.0],["2026-01-16",59.9237,60.3506,59.0602,59.1991,314500.0],["2026-01-20",58.2065,59.4324,58.0676,58.0874,171500.0],["2026-01-21",58.3554,61.904,58.3554,61.1645,497400.0],["2026-01-22",60.4399,61.775,59.0602,60.3009,517400.0],["2026-01-23",59.5168,59.6954,56.4298,56.4794,553700.0],["2026-01-26",56.4794,57.8492,56.4397,57.5713,342600.0],["2026-01-27",57.5812,57.9485,56.7375,56.7474,199100.0],["2026-01-28",56.8467,57.6259,56.4198,56.6581,309900.0],["2026-01-29",56.8864,57.9981,56.7176,57.7599,307900.0],["2026-01-30",57.3132,57.9882,56.3603,57.1047,357400.0],["2026-02-02",57.4621,58.7525,56.6134,58.3256,205800.0],["2026-02-03",57.9782,59.6309,57.9782,59.5664,242200.0],["2026-02-04",60.4697,61.0454,60.1868,60.4796,216400.0],["2026-02-05",60.4796,61.3134,59.8493,60.4399,326200.0],["2026-02-06",61.0355,61.8792,60.5689,61.1546,319600.0],["2026-02-09",60.6881,61.6509,60.5789,60.8568,195200.0],["2026-02-10",60.7771,61.1257,59.567,60.0201,168100.0],["2026-02-11",60.2592,61.2552,59.064,59.3827,197400.0],["2026-02-12",60.1994,60.2891,58.2572,58.9942,180700.0],["2026-02-13",58.9942,59.1855,58.2771,58.7652,224400.0],["2026-02-17",58.9644,59.7612,57.9684,58.6855,305900.0],["2026-02-18",58.7452,59.7612,57.9285,58.317,257200.0],["2026-02-19",57.9185,58.2771,57.5102,58.2472,253800.0],["2026-02-20",58.2273,59.1935,57.4006,58.8448,185300.0],["2026-02-23",59.044,59.044,55.797,56.295,271000.0],["2026-02-24",56.1257,56.9624,55.5281,56.2552,269500.0],["2026-02-25",56.7034,57.9883,56.1357,57.9484,207500.0],["2026-02-26",57.8289,58.7652,56.9923,57.7393,209600.0],["2026-02-27",56.305,56.3946,54.1237,54.4723,337800.0],["2026-03-02",52.8986,55.1596,52.6596,54.6018,269900.0],["2026-03-03",53.3369,54.3558,52.4305,53.8847,249100.0],["2026-03-04",54.1237,54.3727,53.5161,53.9245,252900.0],["2026-03-05",53.2373,53.4514,52.301,52.8787,206600.0],["2026-03-06",51.2552,51.4942,50.1795,51.2751,434600.0],["2026-03-09",50.05,51.2751,49.044,51.0759,519300.0],["2026-03-10",50.6675,52.5351,50.536,51.3149,296900.0],["2026-03-11",50.8667,51.6038,50.5281,51.5042,327300.0],["2026-03-12",50.2492,51.305,49.9305,50.9265,267600.0],["2026-03-13",51.3249,51.7432,50.0251,50.9663,206000.0],["2026-03-16",51.6934,51.9623,51.3149,51.3149,329100.0],["2026-03-17",51.8129,52.291,50.9763,51.3647,224200.0],["2026-03-18",51.3448,51.7831,50.558,50.8368,566400.0],["2026-03-19",50.6775,51.4544,50.0002,50.9165,301500.0],["2026-03-20",51.0859,51.295,50.548,50.7173,883300.0],["2026-03-23",52.311,52.8289,51.4046,51.4942,356800.0],["2026-03-24",50.9165,52.5301,50.9165,51.9823,261800.0],["2026-03-25",52.6695,52.789,51.6536,51.6835,337200.0],["2026-03-26",51.2552,51.9175,51.2552,51.7631,244100.0],["2026-03-27",51.4444,51.8229,50.807,51.0062,389200.0],["2026-03-30",51.544,51.9125,50.9364,51.3249,270500.0],["2026-03-31",52.0221,52.3906,50.9165,51.7333,362300.0],["2026-04-01",52.0221,52.6994,51.7781,52.4205,434000.0],["2026-04-02",52.5898,53.307,52.062,53.1974,390800.0],["2026-04-06",52.9285,53.5261,52.3209,53.4564,203600.0],["2026-04-07",53.6755,54.1735,53.3667,54.0839,230600.0],["2026-04-08",55.7074,56.295,55.3488,55.6775,293300.0],["2026-04-09",55.3488,56.5391,55.3488,56.2154,430200.0],["2026-04-10",56.1257,56.1257,54.6715,54.6815,302600.0],["2026-04-13",54.6018,55.7871,53.9345,55.7671,506500.0],["2026-04-14",52.9833,56.1357,52.9833,54.4823,577900.0],["2026-04-15",54.2632,54.2731,52.6197,53.9942,352000.0],["2026-04-16",53.8249,54.2881,52.8886,53.0381,350100.0],["2026-04-17",53.7054,54.6715,53.307,53.7851,627700.0],["2026-04-20",53.6755,54.4972,53.6755,54.303,201000.0],["2026-04-21",54.1237,54.6616,53.2223,53.4464,255600.0],["2026-04-22",53.4763,53.7671,52.9285,53.1775,211400.0],["2026-04-23",53.3966,54.054,52.9086,54.044,215100.0],["2026-04-24",53.8847,54.5022,53.1626,53.3667,345600.0],["2026-04-27",53.3667,54.2233,53.3667,54.0938,161900.0],["2026-04-28",55.2094,55.6078,54.4225,54.6018,230100.0],["2026-04-29",54.2532,54.5122,53.2671,53.4962,203700.0],["2026-04-30",53.0879,54.2632,53.0879,53.8548,232300.0],["2026-05-01",53.8548,54.4823,53.2871,53.9544,239000.0],["2026-05-04",53.4663,54.2084,53.1476,53.3169,166400.0],["2026-05-05",53.7153,54.2432,53.1377,53.7651,146300.0],["2026-05-06",53.9544,54.7114,53.8448,54.0739,165800.0],["2026-05-07",54.3926,54.7811,53.5958,53.795,177500.0],["2026-05-08",53.805,54.2432,53.7054,53.9046,159300.0],["2026-05-11",54.0739,54.1536,52.3807,52.55,286000.0],["2026-05-12",52.6,52.6,51.43,52.04,478600.0],["2026-05-13",51.81,52.32,51.17,51.35,302900.0],["2026-05-14",51.9,52.35,51.6,51.75,263600.0],["2026-05-15",51.7,51.71,50.8,51.3,409000.0],["2026-05-18",51.36,52.5,51.36,52.16,298600.0],["2026-05-19",51.88,52.2,51.39,51.61,179500.0],["2026-05-20",51.92,53.16,51.5,52.73,334400.0],["2026-05-21",52.21,52.71,51.9,52.59,325700.0],["2026-05-22",52.25,53.04,52.02,52.68,218000.0],["2026-05-26",52.75,54.048,52.75,53.49,354300.0],["2026-05-27",53.9,53.92,52.83,52.95,258100.0],["2026-05-28",52.94,53.12,52.21,53.06,170700.0],["2026-05-29",52.94,53.375,52.67,52.69,506600.0],["2026-06-01",52.75,52.75,51.5,51.91,384700.0],["2026-06-02",51.55,53.05,51.55,53.02,443900.0],["2026-06-03",52.88,52.88,51.75,51.81,381500.0],["2026-06-04",52.69,53.7,52.69,53.12,280400.0],["2026-06-05",53.04,53.7,52.887,53.18,297100.0],["2026-06-08",53.26,53.9,52.92,52.92,417400.0],["2026-06-09",53.42,54.48,53.42,53.67,577900.0],["2026-06-10",54.08,54.6,53.85,53.97,346600.0],["2026-06-11",54.25,54.3,53.57,54.12,293800.0],["2026-06-12",54.51,55.13,54.42,55.0,254900.0],["2026-06-15",55.37,55.931,53.73,53.78,306600.0],["2026-06-16",54.29,54.685,53.99,54.33,333400.0],["2026-06-17",54.47,55.58,52.87,53.25,427600.0],["2026-06-18",53.63,54.36,53.43,53.75,588000.0],["2026-06-22",53.68,54.4,53.68,53.82,304000.0],["2026-06-23",54.14,54.825,53.748,54.73,525400.0],["2026-06-24",54.41,55.305,54.41,54.68,404500.0],["2026-06-25",54.98,55.79,54.98,55.49,275100.0],["2026-06-26",55.71,56.236,55.36,55.89,1048700.0],["2026-06-29",55.56,55.89,55.0,55.11,471800.0],["2026-06-30",55.08,55.44,54.83,55.35,336000.0],["2026-07-01",55.78,56.97,55.5,56.56,365900.0],["2026-07-02",56.85,56.895,55.69,55.9,306500.0],["2026-07-06",55.66,56.82,55.66,56.68,352134.15815],["2026-07-07",56.94,57.2,56.455,56.94,272473.884053],["2026-07-08",56.68,56.68,55.47,55.82,448053.23539],["2026-07-09",55.94,56.63,55.94,56.22,303276.318479],["2026-07-10",56.31,56.85,56.19,56.68,254574.470998],["2026-07-13",56.95,57.1,56.16,56.57,581068.707881],["2026-07-14",55.5,58.84,55.25,58.4,780616.197897],["2026-07-15",58.89,59.28,57.97,58.97,546617.053996],["2026-07-16",58.62,60.835,57.8,60.42,565925.864194],["2026-07-17",60.01,60.44,58.92,59.96,455813.148426],["2026-07-20",59.83,60.44,59.3983,59.5,431406.452309],["2026-07-21",59.18,59.47,58.62,59.32,386360.451257],["2026-07-22",59.39,59.39,58.39,58.89,300867.380934],["2026-07-23",58.18,58.26,57.39,58.17,502772.256856],["2026-07-24",58.61,59.26,58.09,59.1,289963.534161],["2026-07-27",59.31,59.61,58.545,58.88,297328.031482],["2026-07-28",59.11,59.875,59.11,59.65,324467.427073],["2026-07-29",59.61,60.12,59.29,59.69,411775.727016],["2026-07-30",59.76,60.235,59.62,60.1,371749.414767],["2026-07-31",60.25,60.49,59.49,60.38,496980.149237],["2026-08-03",60.31,61.48,60.31,61.1,442859.198071],["2026-08-04",60.97,62.15,60.94,62.05,451520.786384],["2026-08-05",62.38,62.435,61.62,61.77,353815.873828],["2026-08-06",62.15,62.2,60.75,60.82,286575.872965],["2026-08-07",60.59,61.125,60.011,60.84,247751.910239],["2026-08-10",60.51,60.94,60,60.8506,38662.343306],["2026-08-11",60.72,61.575,60.655,61.4,206125.122673],["2026-08-12",61.4,62.175,61.2801,62.05,241484.717774],["2026-08-13",62.55,62.655,61.79,62.08,288229.812193],["2026-08-14",61.84,62.4,60.635,61.8,262143.829642]]}