{"t":"LOB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-23",17.6835,18.5916,16.8519,18.2283,2755700.0],["2015-07-24",18.0659,19.4519,17.9894,18.41,386700.0],["2015-07-27",18.4673,19.0217,18.4004,18.6394,240700.0],["2015-07-28",19.1173,19.3658,18.7254,18.9261,90200.0],["2015-07-29",19.1651,20.3121,19.1651,19.6335,173300.0],["2015-07-30",19.5952,19.643,19.1651,19.2607,114100.0],["2015-07-31",19.2511,19.5952,19.1747,19.2702,147600.0],["2015-08-03",19.4901,19.5952,19.1555,19.2798,158400.0],["2015-08-04",19.1173,19.4901,18.8114,19.4614,165300.0],["2015-08-05",19.4519,20.0636,19.1766,19.7386,133600.0],["2015-08-06",19.5952,19.8342,19.5952,19.7004,22500.0],["2015-08-07",19.6908,19.6908,19.1928,19.318,19500.0],["2015-08-10",19.5379,19.5952,18.7254,19.1077,267200.0],["2015-08-11",18.9166,19.5646,18.8688,19.2511,68800.0],["2015-08-12",19.1173,19.5474,18.9147,19.2033,42200.0],["2015-08-13",18.7885,19.4996,18.7885,19.0408,26200.0],["2015-08-14",19.3563,19.3563,17.9798,18.3717,101900.0],["2015-08-17",18.3048,19.1651,18.0276,18.6585,107600.0],["2015-08-18",18.735,19.2894,18.6872,18.9452,52100.0],["2015-08-19",18.9739,19.1173,18.8783,18.9739,96200.0],["2015-08-20",19.0313,19.1173,18.582,18.6585,125100.0],["2015-08-21",18.6394,18.8879,18.1806,18.2666,91900.0],["2015-08-24",17.521,17.7982,17.2075,17.7982,71500.0],["2015-08-25",18.4291,18.6011,18.0467,18.3048,38900.0],["2015-08-26",18.6011,18.8305,18.1614,18.8114,64500.0],["2015-08-27",18.6394,19.318,18.2953,18.6394,40500.0],["2015-08-28",18.6394,18.7158,18.1041,18.5055,62000.0],["2015-08-31",18.5055,18.6394,18.2991,18.4195,86200.0],["2015-09-01",18.257,18.6394,18.257,18.4195,106800.0],["2015-09-02",18.582,18.5916,18.1806,18.4004,127000.0],["2015-09-03",18.4769,18.6394,18.2857,18.5055,59900.0],["2015-09-04",18.4578,18.4769,17.4923,17.9511,319400.0],["2015-09-08",18.3048,18.6394,18.1136,18.6011,62300.0],["2015-09-09",18.6011,18.6011,17.8364,18.0658,74700.0],["2015-09-10",18.171,18.5868,17.6357,18.2379,59700.0],["2015-09-11",18.2857,18.3239,17.7504,18.2953,63200.0],["2015-09-14",18.2283,18.6967,18.1041,18.5629,120200.0],["2015-09-15",18.6203,18.8305,18.4673,18.8305,65200.0],["2015-09-16",18.8497,19.1555,18.8019,18.8401,69500.0],["2015-09-17",18.9357,19.0217,18.7636,18.8305,67400.0],["2015-09-18",18.8305,18.9261,18.4004,18.6489,328400.0],["2015-09-21",18.907,18.9835,18.8305,18.8974,50000.0],["2015-09-22",18.8305,19.0695,18.7445,19.0408,38600.0],["2015-09-23",19.0982,19.2703,18.5722,19.0217,34900.0],["2015-09-24",18.9165,19.2704,18.687,19.213,40800.0],["2015-09-25",19.3564,19.3564,18.6679,18.9356,57200.0],["2015-09-28",18.8017,19.2608,18.8017,19.0982,116900.0],["2015-09-29",19.1269,19.2608,19.0121,19.1365,87700.0],["2015-09-30",19.1269,19.2417,18.6487,18.7826,835500.0],["2015-10-01",18.8496,19.0313,18.2471,18.4957,176500.0],["2015-10-02",18.381,18.381,17.8645,18.0367,71200.0],["2015-10-05",18.1323,18.2471,17.9793,18.1706,47100.0],["2015-10-06",18.2758,18.2758,17.6828,17.7402,40900.0],["2015-10-07",17.788,17.9123,17.5107,17.7689,110300.0],["2015-10-08",17.7019,17.7593,17.3672,17.6733,77800.0],["2015-10-09",17.7498,18.6487,17.7498,18.4575,134400.0],["2015-10-12",18.4575,18.5818,18.161,18.2758,32200.0],["2015-10-13",18.1992,18.3714,17.8837,17.9219,33000.0],["2015-10-14",17.9889,18.008,17.5585,17.7785,50600.0],["2015-10-15",17.8167,18.0558,17.635,17.7402,75100.0],["2015-10-16",17.8167,17.8358,17.2333,17.2907,56500.0],["2015-10-19",17.2525,17.3577,16.6787,16.7169,130000.0],["2015-10-20",16.5639,17.3098,16.5065,16.7838,184700.0],["2015-10-21",16.7839,16.9273,15.9997,16.1718,268400.0],["2015-10-22",16.2579,16.3439,15.0146,15.3111,643900.0],["2015-10-23",15.5406,15.7797,15.1676,15.7032,74100.0],["2015-10-26",15.5406,15.7606,15.378,15.6458,184900.0],["2015-10-27",15.5884,15.6649,14.6799,14.8042,291300.0],["2015-10-28",14.9859,15.4354,14.5556,14.8329,180300.0],["2015-10-29",14.7564,14.8042,13.6757,13.7809,232300.0],["2015-10-30",13.8861,13.9349,13.4558,13.714,116400.0],["2015-11-02",13.6375,14.3356,13.494,14.2782,105700.0],["2015-11-03",14.3356,14.5651,14.2782,14.4026,91500.0],["2015-11-04",14.4791,14.6416,13.9148,14.1539,242500.0],["2015-11-05",14.1252,14.4217,13.6279,13.9148,142000.0],["2015-11-06",14.3356,14.4217,13.8766,13.9722,169900.0],["2015-11-09",13.9722,14.2687,13.5036,13.8479,78900.0],["2015-11-10",13.7905,13.9148,13.5801,13.8766,80500.0],["2015-11-11",14.0487,14.2639,13.6184,13.9626,38800.0],["2015-11-12",13.867,13.9531,13.6184,13.7714,70600.0],["2015-11-13",13.647,13.8574,13.4271,13.4653,72200.0],["2015-11-16",13.4653,13.9722,13.2645,13.8001,93700.0],["2015-11-17",13.7331,13.9148,13.5227,13.6566,55100.0],["2015-11-18",13.7427,14.0487,13.6375,13.7714,47200.0],["2015-11-19",13.8192,14.1491,13.5992,13.9148,23500.0],["2015-11-20",14.0105,14.8989,13.9913,14.3356,108700.0],["2015-11-23",14.3739,14.7803,13.9722,14.1539,97300.0],["2015-11-24",14.2591,14.5604,14.0391,14.2591,31900.0],["2015-11-25",14.5078,14.7038,14.3452,14.5269,52300.0],["2015-11-27",14.3547,14.8807,14.3547,14.5938,14300.0],["2015-11-30",14.6034,15.2633,14.4226,15.1103,97600.0],["2015-12-01",15.1485,15.8036,14.3739,14.546,17200.0],["2015-12-02",14.5269,14.5843,13.5992,13.7427,35200.0],["2015-12-03",13.8766,14.0774,13.6375,13.7522,43500.0],["2015-12-04",13.714,14.5221,13.7044,13.9722,50500.0],["2015-12-07",13.9626,13.9626,13.3984,13.4845,285300.0],["2015-12-08",13.5897,13.5897,12.5377,12.6142,331800.0],["2015-12-09",12.6811,13.2167,12.2317,12.8437,181900.0],["2015-12-10",13.0063,13.0063,12.4325,12.4899,70800.0],["2015-12-11",12.4325,12.6142,11.9639,12.442,220100.0],["2015-12-14",12.5855,12.6333,12.0978,12.3177,111700.0],["2015-12-15",12.6716,13.2454,12.2986,12.662,63800.0],["2015-12-16",12.8628,13.5227,12.3655,13.4367,89800.0],["2015-12-17",13.5132,14.2256,12.7481,13.3984,113100.0],["2015-12-18",13.2645,13.6662,12.7672,13.2549,268300.0],["2015-12-21",13.3314,13.561,12.8628,13.0063,73300.0],["2015-12-22",13.1115,13.7618,12.7672,13.3888,40900.0],["2015-12-23",13.5705,13.8383,13.2836,13.8096,41400.0],["2015-12-24",13.867,14.2017,13.7331,13.9913,26700.0],["2015-12-28",13.9626,14.0105,13.4267,13.8286,47100.0],["2015-12-29",13.7808,13.8765,13.5607,13.7425,34600.0],["2015-12-30",13.7425,13.7425,13.2114,13.4937,28900.0],["2015-12-31",13.398,13.6659,13.3501,13.5894,45700.0],["2016-01-04",13.3119,13.3119,12.5271,12.8238,70400.0],["2016-01-05",12.8238,12.8429,12.2783,12.6707,74000.0],["2016-01-06",12.5654,12.8238,12.2974,12.5367,71400.0],["2016-01-07",12.7472,12.7472,12.2017,12.4123,52700.0],["2016-01-08",12.5175,12.8908,11.6084,11.618,33300.0],["2016-01-11",12.1252,12.1252,11.5749,11.9529,41200.0],["2016-01-12",12.0869,12.8334,11.6563,12.2687,71200.0],["2016-01-13",12.7472,12.7472,11.7615,12.0678,142400.0],["2016-01-14",12.2017,12.3549,11.9434,12.2017,51000.0],["2016-01-15",11.8668,12.2065,11.7902,12.106,67900.0],["2016-01-19",12.1539,12.2783,11.8572,12.0582,62000.0],["2016-01-20",11.9051,12.575,11.7711,12.4123,47500.0],["2016-01-21",12.3836,12.9386,12.3549,12.6515,46500.0],["2016-01-22",12.8238,12.8812,12.508,12.6324,45300.0],["2016-01-25",12.5463,12.5463,12.106,12.1443,36600.0],["2016-01-26",12.2592,12.7951,12.2592,12.5271,14600.0],["2016-01-27",12.4888,12.7472,12.3644,12.5271,51500.0],["2016-01-28",13.3788,13.7904,13.1683,13.2449,66800.0],["2016-01-29",13.5224,13.6372,13.2736,13.6277,49800.0],["2016-02-01",13.4937,13.8669,13.4937,13.7521,30500.0],["2016-02-02",13.5894,13.5894,12.8621,13.0822,22600.0],["2016-02-03",13.2066,13.2736,12.8047,13.2066,34900.0],["2016-02-04",13.2927,13.7329,12.9865,13.5224,20000.0],["2016-02-05",13.5128,13.5415,13.1779,13.1779,70200.0],["2016-02-08",13.0056,13.331,12.7185,13.197,25600.0],["2016-02-09",12.8908,13.0535,12.7472,12.9673,25500.0],["2016-02-10",13.1013,13.3501,13.0056,13.0056,28700.0],["2016-02-11",12.8812,13.1587,12.8812,13.0535,39200.0],["2016-02-12",13.2736,13.2736,12.24,12.4123,84900.0],["2016-02-16",12.7664,13.1875,12.7664,13.0056,16300.0],["2016-02-17",13.063,13.1109,12.5558,13.0152,18700.0],["2016-02-18",12.9961,13.4458,12.6228,13.0918,41200.0],["2016-02-19",12.9865,13.3119,12.5558,12.8621,43500.0],["2016-02-22",13.2066,13.264,12.8238,13.1205,25900.0],["2016-02-23",13.063,13.1109,12.3931,12.441,35600.0],["2016-02-24",12.2783,12.7855,12.0103,12.6898,16600.0],["2016-02-25",12.6994,13.0152,12.4984,12.575,27700.0],["2016-02-26",12.5654,12.8913,12.2874,12.5366,30300.0],["2016-02-29",12.7475,13.2267,12.5366,12.69,73600.0],["2016-03-01",12.4791,13.035,12.3354,12.5079,28600.0],["2016-03-02",12.5558,12.5558,12.2491,12.412,26500.0],["2016-03-03",12.4504,12.6229,12.297,12.412,36300.0],["2016-03-04",12.46,12.5079,12.2491,12.3066,23500.0],["2016-03-07",12.2683,12.46,12.2683,12.46,17400.0],["2016-03-08",12.3066,12.505,12.0574,12.2012,40400.0],["2016-03-09",12.1916,12.5462,12.1916,12.4695,26700.0],["2016-03-10",12.4504,12.7954,12.4216,12.6708,35800.0],["2016-03-11",12.8146,12.9967,12.4024,12.6612,25200.0],["2016-03-14",12.575,13.2938,12.575,13.2363,44100.0],["2016-03-15",12.9871,13.1117,12.8913,12.9296,20500.0],["2016-03-16",12.8529,13.8497,12.8529,13.5909,66500.0],["2016-03-17",13.6101,14.0318,13.5622,13.6772,40300.0],["2016-03-18",13.8593,14.444,13.8593,14.2714,120400.0],["2016-03-21",14.3385,14.7411,14.2714,14.6548,74100.0],["2016-03-22",14.4631,14.5302,14.444,14.4823,26000.0],["2016-03-23",14.4823,14.7315,14.4823,14.5781,41900.0],["2016-03-24",14.4823,14.4823,14.2139,14.2427,9700.0],["2016-03-28",14.2619,14.2619,13.6005,13.6005,12000.0],["2016-03-29",13.6101,13.8018,13.5143,13.7251,14800.0],["2016-03-30",13.6293,14.2906,13.6293,14.2427,14600.0],["2016-03-31",13.9743,14.4823,13.9743,14.3769,19100.0],["2016-04-01",14.2043,14.4823,13.9743,14.3769,39300.0],["2016-04-04",14.3769,14.7027,14.3769,14.5398,35100.0],["2016-04-05",14.3577,14.5494,14.2043,14.3481,40600.0],["2016-04-06",14.3481,14.5494,14.2235,14.281,31800.0],["2016-04-07",14.166,14.281,13.8785,14.0127,31800.0],["2016-04-08",14.0318,14.1881,13.8976,13.9168,15300.0],["2016-04-11",14.0127,14.3146,14.0127,14.166,35600.0],["2016-04-12",14.1181,14.2331,13.9552,14.0989,78800.0],["2016-04-13",14.1468,14.4631,14.0606,14.2139,24800.0],["2016-04-14",14.1564,14.4823,14.0031,14.1468,22400.0],["2016-04-15",14.1373,14.1373,14.0405,14.0797,16800.0],["2016-04-18",14.0606,14.5494,13.9551,14.4727,21800.0],["2016-04-19",14.6548,14.674,14.443,14.5398,22100.0],["2016-04-20",14.6452,14.6452,14.3865,14.4344,18000.0],["2016-04-21",14.5111,14.674,14.396,14.4727,19400.0],["2016-04-22",14.3769,14.8944,14.3577,14.7027,22700.0],["2016-04-25",14.7027,14.7027,14.4631,14.674,11700.0],["2016-04-26",14.7123,14.9519,14.7027,14.8944,34500.0],["2016-04-27",14.5686,15.0478,14.3098,15.0286,24400.0],["2016-04-28",14.7411,15.0478,14.7411,14.9424,46000.0],["2016-04-29",14.904,15.2107,14.4603,15.0861,30800.0],["2016-05-02",14.0491,16.4376,13.9456,15.5749,60600.0],["2016-05-03",15.4887,15.4983,14.9711,15.2587,44200.0],["2016-05-04",15.1341,15.3257,14.9855,15.1149,41000.0],["2016-05-05",15.2587,15.6516,15.0478,15.2203,85800.0],["2016-05-06",15.182,15.3066,15.1149,15.2491,21200.0],["2016-05-09",15.2491,15.3257,15.1762,15.3257,24200.0],["2016-05-10",15.3353,15.8577,15.2922,15.5366,54100.0],["2016-05-11",15.5654,15.6804,15.2874,15.3353,23800.0],["2016-05-12",15.412,15.5749,14.8753,14.9328,55800.0],["2016-05-13",14.9711,15.2011,14.4248,14.9519,95000.0],["2016-05-16",14.9519,15.0286,14.8273,14.9424,33000.0],["2016-05-17",14.8561,14.9999,14.4152,14.4823,33900.0],["2016-05-18",14.4056,14.8561,14.4056,14.5686,99700.0],["2016-05-19",14.4631,15.1916,14.1852,14.9807,169300.0],["2016-05-20",14.9807,15.6995,14.7248,15.3162,126300.0],["2016-05-23",15.2203,15.6948,15.0286,15.297,115100.0],["2016-05-24",15.3257,15.6133,15.0478,15.2011,130700.0],["2016-05-25",15.1628,15.8146,15.1628,15.6229,59500.0],["2016-05-26",15.6516,15.6995,14.9903,15.2491,50900.0],["2016-05-27",15.3066,15.5941,15.3066,15.5079,36300.0],["2016-05-31",15.5845,15.6325,15.3162,15.4695,135400.0],["2016-06-01",15.5749,16.0925,15.3353,15.8146,66600.0],["2016-06-02",15.4503,15.5079,15.2299,15.3641,81300.0],["2016-06-03",15.3449,15.5559,15.1051,15.3449,65500.0],["2016-06-06",15.249,15.4264,15.2394,15.3353,45700.0],["2016-06-07",15.3353,15.3449,14.9517,15.2586,46500.0],["2016-06-08",15.3257,15.3449,14.9709,15.2586,61100.0],["2016-06-09",15.249,15.3449,14.9805,15.038,61500.0],["2016-06-10",15.0668,15.1723,14.9133,15.0668,144800.0],["2016-06-13",14.8654,15.0955,14.4913,14.6736,122700.0],["2016-06-14",14.5489,14.8462,13.8775,13.9255,104200.0],["2016-06-15",13.9063,13.9111,13.5802,13.7529,72300.0],["2016-06-16",13.9255,13.9255,13.4939,13.7145,67500.0],["2016-06-17",13.7145,13.7241,13.3884,13.5131,116900.0],["2016-06-20",13.5515,13.9926,13.5515,13.6953,76000.0],["2016-06-21",13.6857,13.8104,13.5706,13.5994,82500.0],["2016-06-22",13.5515,13.6809,13.5035,13.5419,73100.0],["2016-06-23",13.6761,13.82,13.2925,13.3788,117300.0],["2016-06-24",13.1391,13.4556,12.9473,13.1391,1668700.0],["2016-06-27",13.1103,13.3117,13.0432,13.1391,107800.0],["2016-06-28",13.187,13.6138,13.0144,13.1487,67900.0],["2016-06-29",13.1678,13.4843,12.7842,13.3788,77500.0],["2016-06-30",13.3788,13.7049,13.2062,13.5323,125900.0],["2016-07-01",13.7241,13.867,12.9185,13.3501,45500.0],["2016-07-05",13.235,13.235,12.9473,13.0623,60400.0],["2016-07-06",13.0432,13.4747,12.9473,13.2733,70300.0],["2016-07-07",13.3117,13.8056,13.2446,13.5419,88600.0],["2016-07-08",13.7049,14.1173,13.5131,13.5611,93600.0],["2016-07-11",13.5035,13.8871,13.5035,13.5994,115500.0],["2016-07-12",13.5515,14.1269,13.5515,13.8104,122400.0],["2016-07-13",13.9063,14.0885,13.657,13.8008,48500.0],["2016-07-14",14.2708,14.2708,13.9255,14.0789,48400.0],["2016-07-15",14.1844,14.2228,13.7816,13.8104,52100.0],["2016-07-18",13.8871,14.031,13.6857,13.8584,47000.0],["2016-07-19",13.9063,13.9926,13.6474,13.7337,26600.0],["2016-07-20",13.8488,13.9735,13.5323,13.6761,42300.0],["2016-07-21",13.5994,13.657,13.3788,13.5035,30200.0],["2016-07-22",13.5035,13.5035,13.4268,13.4652,31000.0],["2016-07-25",13.3501,13.446,13.2637,13.3405,14500.0],["2016-07-26",13.235,13.5898,13.235,13.5131,33700.0],["2016-07-27",13.5419,13.7241,13.3788,13.5706,30800.0],["2016-07-28",13.0911,13.0911,12.3335,12.4965,354600.0],["2016-07-29",12.439,12.6116,12.1608,12.5732,106000.0],["2016-08-01",12.5253,12.9952,12.5253,12.7267,102900.0],["2016-08-02",12.7363,12.9847,12.5732,12.5828,66900.0],["2016-08-03",12.6212,12.6404,12.4773,12.5061,73300.0],["2016-08-04",12.5464,12.5464,12.4773,12.4773,26700.0],["2016-08-05",12.4677,12.8514,12.4677,12.7842,66300.0],["2016-08-08",12.7363,12.9185,12.7171,12.7363,40200.0],["2016-08-09",12.7459,13.024,12.7459,12.9952,61100.0],["2016-08-10",13.0048,13.2062,12.8034,13.0144,69100.0],["2016-08-11",12.9473,12.9569,12.9089,12.9473,102000.0],["2016-08-12",12.9473,13.024,12.9281,12.9377,49300.0],["2016-08-15",12.9473,12.9664,12.8609,12.9281,48100.0],["2016-08-16",12.9377,12.9473,12.7554,12.8226,56500.0],["2016-08-17",12.8897,12.8897,12.6883,12.7459,68100.0],["2016-08-18",12.7459,12.8226,12.6979,12.8034,29900.0],["2016-08-19",12.8226,13.0144,12.8226,13.0144,68100.0],["2016-08-22",13.0432,13.2829,13.0144,13.1007,38100.0],["2016-08-23",13.1774,13.4747,13.1678,13.3788,248100.0],["2016-08-24",13.3692,13.3692,13.0623,13.2062,53900.0],["2016-08-25",13.1774,13.4268,13.1007,13.4076,28000.0],["2016-08-26",13.4652,13.5611,13.3405,13.5323,35200.0],["2016-08-29",13.5131,13.9543,13.4939,13.9159,165800.0],["2016-08-30",13.8679,14.0216,13.8199,13.8775,30900.0],["2016-08-31",13.8967,13.8967,13.4837,13.599,50600.0],["2016-09-01",13.5414,13.599,13.0516,13.1284,62600.0],["2016-09-02",13.0804,13.2532,13.0612,13.1284,35200.0],["2016-09-06",13.0612,13.7622,13.0612,13.743,93900.0],["2016-09-07",13.6566,13.8679,13.6086,13.8103,69200.0],["2016-09-08",13.7526,14.1752,13.599,14.1368,107700.0],["2016-09-09",14.0023,14.3673,13.9447,14.2712,112800.0],["2016-09-12",14.156,14.3385,14.0792,14.2905,117900.0],["2016-09-13",14.1368,14.3481,13.9351,14.1752,139300.0],["2016-09-14",14.0984,14.4825,13.9639,14.3673,148600.0],["2016-09-15",14.2616,14.3961,13.8679,14.1272,171800.0],["2016-09-16",14.1848,14.1848,13.5029,13.5318,604800.0],["2016-09-19",13.5222,13.7815,13.5125,13.5894,47800.0],["2016-09-20",13.5702,13.7719,13.3013,13.4357,44800.0],["2016-09-21",13.4357,13.5125,13.234,13.3589,65400.0],["2016-09-22",13.4549,13.5702,13.2917,13.551,58600.0],["2016-09-23",13.4741,13.8295,13.4357,13.6854,45600.0],["2016-09-26",13.5798,13.7622,13.3973,13.551,68800.0],["2016-09-27",13.599,13.8007,13.551,13.7622,37900.0],["2016-09-28",13.8103,13.9543,13.4261,13.7334,53300.0],["2016-09-29",13.7815,13.8583,13.5894,13.6086,40000.0],["2016-09-30",13.7046,14.0216,13.6758,13.8487,68600.0],["2016-10-03",13.7815,13.9063,13.6662,13.8103,36700.0],["2016-10-04",13.7815,13.9543,13.5029,13.7334,34800.0],["2016-10-05",13.695,14.156,13.695,14.0696,37500.0],["2016-10-06",14.0312,14.1176,13.9735,14.0312,26400.0],["2016-10-07",14.0696,14.0984,13.8295,14.0312,21600.0],["2016-10-10",14.0504,14.3097,14.0312,14.0888,32600.0],["2016-10-11",14.108,14.108,13.7622,13.8583,32300.0],["2016-10-12",13.8967,14.0696,13.743,14.0023,25500.0],["2016-10-13",13.9639,13.9639,13.695,13.7238,24600.0],["2016-10-14",13.8295,13.9735,13.7142,13.8871,25400.0],["2016-10-17",13.9255,14.0696,13.7815,13.8295,27200.0],["2016-10-18",13.8775,13.9255,13.6854,13.7334,34200.0],["2016-10-19",13.8295,13.9735,13.7334,13.7334,47200.0],["2016-10-20",13.7815,13.9255,13.4933,13.5414,40900.0],["2016-10-21",13.5414,13.9255,13.5414,13.9255,33100.0],["2016-10-24",13.8775,14.0216,13.5414,13.8295,49400.0],["2016-10-25",13.8295,13.8295,13.5894,13.6854,33500.0],["2016-10-26",13.7334,13.8295,13.6854,13.6854,21100.0],["2016-10-27",13.9255,14.9819,13.9255,14.5498,96300.0],["2016-10-28",14.5017,15.078,14.3097,14.8859,86300.0],["2016-10-31",14.9339,15.3661,14.7418,15.3181,106100.0],["2016-11-01",15.27,15.4141,15.126,15.3181,41800.0],["2016-11-02",15.222,15.3661,14.7418,14.7418,64100.0],["2016-11-03",14.7899,15.27,14.7899,15.126,56400.0],["2016-11-04",15.174,15.27,14.9339,14.9339,34500.0],["2016-11-07",15.174,15.3661,15.0299,15.3661,62700.0],["2016-11-08",15.3661,15.4621,14.9819,15.174,55800.0],["2016-11-09",14.8379,15.9423,14.738,15.8463,89600.0],["2016-11-10",16.0864,16.3265,15.6062,16.1824,133200.0],["2016-11-11",16.2784,16.4225,16.1344,16.4225,238400.0],["2016-11-14",16.5666,17.1908,16.4465,16.7106,105500.0],["2016-11-15",16.6146,17.041,16.5185,16.6626,63600.0],["2016-11-16",16.7106,16.8066,16.5185,16.6146,91100.0],["2016-11-17",16.6626,16.6626,16.2784,16.3745,109100.0],["2016-11-18",16.4705,16.9987,16.4705,16.8547,122600.0],["2016-11-21",16.8547,16.9507,16.5666,16.9027,52900.0],["2016-11-22",16.8547,17.0948,16.6626,17.0948,68900.0],["2016-11-23",17.0467,17.1428,16.9027,17.1428,49400.0],["2016-11-25",17.1428,17.2868,16.8067,17.2388,62600.0],["2016-11-28",17.2388,17.2388,16.8066,16.9027,42100.0],["2016-11-29",17.0467,17.0948,16.7586,16.9027,48500.0],["2016-11-30",17.0467,17.1908,16.5185,16.6626,83500.0],["2016-12-01",16.6146,16.8067,15.9423,16.5666,52700.0],["2016-12-02",16.6626,16.6626,16.2784,16.3265,53000.0],["2016-12-05",16.3265,16.8307,16.3265,16.7106,180200.0],["2016-12-06",16.8547,16.8547,16.6626,16.7106,104400.0],["2016-12-07",16.8547,16.8547,16.5185,16.6146,108500.0],["2016-12-08",16.6146,17.2868,16.4225,17.1908,116300.0],["2016-12-09",17.1908,17.5269,16.9027,17.4789,165500.0],["2016-12-12",17.4981,17.6183,16.8251,17.0655,47600.0],["2016-12-13",17.1136,17.402,16.8251,17.2097,56300.0],["2016-12-14",17.1616,17.2097,16.8251,17.0655,61500.0],["2016-12-15",17.1136,17.4741,16.9694,17.2578,184200.0],["2016-12-16",17.3059,18.3875,17.1136,17.9789,652400.0],["2016-12-19",18.0269,18.6519,17.6904,18.6519,93800.0],["2016-12-20",18.6519,19.421,18.5798,19.0845,153600.0],["2016-12-21",19.1807,19.1807,18.5557,18.6999,107300.0],["2016-12-22",18.6519,18.748,18.0269,18.4596,39100.0],["2016-12-23",18.4596,18.4596,18.1711,18.2673,36800.0],["2016-12-27",18.4115,18.4115,17.9789,18.1712,49600.0],["2016-12-28",18.3154,18.3154,18.051,18.1712,100000.0],["2016-12-29",18.2673,18.3154,17.7385,17.7866,74600.0],["2016-12-30",17.9308,17.9308,17.5943,17.7866,53700.0],["2017-01-03",17.9789,18.075,17.3539,17.4501,113300.0],["2017-01-04",17.5462,18.1712,17.4981,18.1231,302100.0],["2017-01-05",18.075,18.099,17.5943,17.9789,88900.0],["2017-01-06",18.0269,18.3154,17.9308,18.3154,73100.0],["2017-01-09",18.2673,18.3634,18.0269,18.2192,50300.0],["2017-01-10",18.5077,18.6999,18.2673,18.6519,39600.0],["2017-01-11",18.6999,18.9403,18.5077,18.748,84000.0],["2017-01-12",18.6519,18.6519,18.1231,18.2673,39800.0],["2017-01-13",18.3634,18.7192,18.2192,18.3154,47900.0],["2017-01-17",18.3154,18.3154,17.3059,17.8827,136400.0],["2017-01-18",17.8827,18.2192,17.6424,18.1712,129500.0],["2017-01-19",18.2192,18.4115,18.075,18.1712,56300.0],["2017-01-20",18.1712,18.6999,18.1712,18.5077,101400.0],["2017-01-23",18.5557,18.6038,18.075,18.2673,51600.0],["2017-01-24",18.5077,18.8442,17.9308,18.6999,152000.0],["2017-01-25",18.748,18.8442,18.6038,18.6519,70600.0],["2017-01-26",18.748,19.2287,18.6519,19.1326,136300.0],["2017-01-27",19.1807,19.6133,19.0028,19.5652,110900.0],["2017-01-30",19.2287,19.7095,18.7009,19.5652,193100.0],["2017-01-31",19.6133,19.7094,19.3729,19.6614,125000.0],["2017-02-01",19.7094,20.094,19.1326,19.2287,112800.0],["2017-02-02",19.3249,19.8056,19.3249,19.4691,280800.0],["2017-02-03",19.6614,20.094,19.6614,19.8537,178700.0],["2017-02-06",19.8537,21.2958,19.7575,21.1035,452500.0],["2017-02-07",21.3439,22.2092,21.3439,21.8727,205700.0],["2017-02-08",21.9688,22.1611,21.4881,22.065,141700.0],["2017-02-09",22.2092,22.3534,22.113,22.3053,137700.0],["2017-02-10",22.4495,22.4495,22.065,22.2092,91100.0],["2017-02-13",22.3534,22.5938,21.4727,21.6804,129100.0],["2017-02-14",21.5843,22.065,21.44,21.9688,82700.0],["2017-02-15",21.9207,22.113,21.7515,22.065,60000.0],["2017-02-16",22.065,22.2092,21.8727,22.1611,59300.0],["2017-02-17",22.1611,22.3053,22.0169,22.113,65800.0],["2017-02-21",22.1611,22.4015,21.8727,22.3534,72100.0],["2017-02-22",22.3053,22.5938,22.1611,22.4976,73600.0],["2017-02-23",22.6418,22.8582,22.3534,22.7861,67200.0],["2017-02-24",22.5938,23.0745,22.5938,23.0745,91400.0],["2017-02-27",23.3148,23.6379,22.9783,23.0745,171200.0],["2017-02-28",23.0264,23.0745,21.8727,22.065,215200.0],["2017-03-01",22.4976,22.4976,21.8246,22.0169,117300.0],["2017-03-02",21.9688,21.9688,21.44,21.4881,74200.0],["2017-03-03",21.4881,21.5843,21.1247,21.2958,102200.0],["2017-03-06",21.1997,21.1997,20.8151,20.9593,106800.0],["2017-03-07",21.0074,21.1516,20.767,20.8151,111400.0],["2017-03-08",20.9306,20.9787,20.4494,20.4975,100100.0],["2017-03-09",20.4494,21.2193,20.4494,21.1712,124800.0],["2017-03-10",21.2193,21.2193,20.7381,21.0749,88700.0],["2017-03-13",21.2193,21.3155,20.8825,21.2193,49100.0],["2017-03-14",21.0749,21.4599,21.0268,21.4117,92800.0],["2017-03-15",21.4599,21.7967,21.4117,21.7004,141400.0],["2017-03-16",21.7486,21.8448,21.1712,21.2674,65400.0],["2017-03-17",21.2193,21.3155,20.7862,21.2193,260100.0],["2017-03-20",21.1712,21.3155,20.7862,20.8343,52900.0],["2017-03-21",20.8344,21.0268,20.0645,20.1126,185400.0],["2017-03-22",20.0645,20.0645,19.7758,19.7758,112500.0],["2017-03-23",19.7758,20.281,19.6796,19.9201,46100.0],["2017-03-24",20.0164,20.1126,19.872,20.0164,67300.0],["2017-03-27",19.7277,20.3532,19.6314,20.257,72000.0],["2017-03-28",20.257,20.6323,20.1126,20.4975,101700.0],["2017-03-29",20.4975,20.4975,20.2088,20.3051,25700.0],["2017-03-30",20.4013,20.9306,20.3291,20.8343,43300.0],["2017-03-31",20.8343,20.9306,20.5938,20.8343,62200.0],["2017-04-03",20.8343,21.0749,20.4494,20.69,96500.0],["2017-04-04",20.8199,21.0268,20.69,20.9787,90100.0],["2017-04-05",21.0749,21.3636,20.5938,20.5938,100700.0],["2017-04-06",20.5938,20.6419,20.1607,20.5456,129500.0],["2017-04-07",20.3051,20.6419,20.3051,20.5938,56100.0],["2017-04-10",20.5457,20.7381,20.1607,20.3051,39600.0],["2017-04-11",20.2088,21.0258,20.1607,20.7862,65300.0],["2017-04-12",20.8344,21.0749,20.5457,20.9787,67300.0],["2017-04-13",20.8825,20.9306,20.5456,20.5456,110500.0],["2017-04-17",20.69,20.9306,20.3051,20.9306,79400.0],["2017-04-18",20.8343,20.9296,20.4013,20.6419,70800.0],["2017-04-19",20.8343,21.0268,20.7381,20.8343,33600.0],["2017-04-20",21.0268,21.2674,20.8825,21.0749,69800.0],["2017-04-21",21.0749,21.2193,20.8103,21.0749,66300.0],["2017-04-24",21.508,21.7486,21.508,21.7004,55300.0],["2017-04-25",21.941,22.2778,21.7967,22.0854,102700.0],["2017-04-26",22.1335,22.5184,22.0854,22.326,121900.0],["2017-04-27",23.0958,23.6732,22.7109,23.5289,162500.0],["2017-04-28",23.5289,23.8176,23.1439,23.2402,174300.0],["2017-05-01",23.3364,23.7213,23.1439,23.1921,125100.0],["2017-05-02",23.2402,23.3364,22.5665,22.7109,76900.0],["2017-05-03",22.5665,22.7109,22.2519,22.5665,74800.0],["2017-05-04",22.6147,23.192,22.6147,23.1439,59700.0],["2017-05-05",23.2402,23.2883,22.9996,23.1921,56500.0],["2017-05-08",23.1439,24.3468,23.1439,24.2987,175800.0],["2017-05-09",24.395,24.6837,23.6732,23.8657,98900.0],["2017-05-10",23.8176,24.2025,23.6732,24.1544,124700.0],["2017-05-11",24.2506,24.6355,24.1063,24.4912,188500.0],["2017-05-12",24.6355,24.6355,24.01,24.1063,128500.0],["2017-05-15",24.2987,24.5874,24.2747,24.4912,127200.0],["2017-05-16",24.4912,24.5393,24.1544,24.4431,171200.0],["2017-05-17",23.9138,24.2987,23.5289,23.577,138400.0],["2017-05-18",23.577,24.01,23.1921,23.9138,172700.0],["2017-05-19",23.8849,24.2393,23.3552,23.4033,84600.0],["2017-05-22",23.5478,23.7404,23.2107,23.6923,67600.0],["2017-05-23",23.7404,24.1257,23.5478,23.9331,67700.0],["2017-05-24",24.0294,24.1738,23.8367,24.0294,48200.0],["2017-05-25",24.1257,24.4146,24.0053,24.3183,43300.0],["2017-05-26",24.3183,24.3183,23.9331,24.1257,31600.0],["2017-05-30",24.1257,24.1257,23.596,23.6441,37000.0],["2017-05-31",23.6923,23.7404,23.0663,23.5478,88600.0],["2017-06-01",23.5478,24.222,23.2107,24.222,54500.0],["2017-06-02",24.222,24.7035,24.1016,24.1738,91700.0],["2017-06-05",24.222,24.4146,23.6923,23.7404,38100.0],["2017-06-06",23.6441,23.7404,23.1626,23.2589,76700.0],["2017-06-07",23.2589,23.5478,23.0663,23.4997,118000.0],["2017-06-08",23.4997,24.1738,23.4997,23.9812,97300.0],["2017-06-09",24.0294,24.5591,23.9812,24.0775,189700.0],["2017-06-12",24.0775,24.5109,23.7886,24.0775,61800.0],["2017-06-13",24.0775,24.5215,23.9812,24.4146,55300.0],["2017-06-14",24.4146,24.5109,23.8367,24.4146,60200.0],["2017-06-15",24.1738,25.0888,24.1257,24.5109,58500.0],["2017-06-16",24.3183,24.7998,24.222,24.5591,103700.0],["2017-06-19",24.3665,24.7681,23.8859,24.1738,53700.0],["2017-06-20",24.222,24.222,23.7886,23.8367,31900.0],["2017-06-21",23.9331,23.9331,23.4515,23.5478,33200.0],["2017-06-22",23.5478,23.7886,23.1626,23.6441,42700.0],["2017-06-23",23.6923,23.7404,22.7773,23.2107,114700.0],["2017-06-26",23.2107,23.2107,22.8255,23.0181,41600.0],["2017-06-27",22.9218,23.6923,22.8014,23.307,160200.0],["2017-06-28",23.4033,24.3183,23.4033,23.7886,37900.0],["2017-06-29",24.0775,24.0775,23.307,23.7886,43800.0],["2017-06-30",23.7886,23.8849,23.1144,23.307,58600.0],["2017-07-03",23.307,24.7998,23.307,24.4628,57300.0],["2017-07-05",24.4628,24.6072,24.0053,24.222,29600.0],["2017-07-06",24.1738,24.4146,23.7886,23.9331,41600.0],["2017-07-07",23.9812,24.2701,23.8618,24.1257,41700.0],["2017-07-10",24.1257,24.2701,23.5767,23.6923,25900.0],["2017-07-11",23.7404,23.7886,23.4034,23.4515,32700.0],["2017-07-12",23.4033,23.8849,23.4033,23.8849,39700.0],["2017-07-13",23.9331,23.9331,23.1626,23.4515,51300.0],["2017-07-14",23.2589,23.5478,23.1626,23.4515,109200.0],["2017-07-17",23.4515,23.7404,23.2107,23.2589,87600.0],["2017-07-18",23.1144,23.8849,23.1144,23.7886,113500.0],["2017-07-19",23.7886,24.1257,23.2107,23.6923,105900.0],["2017-07-20",23.7404,24.2701,23.4997,23.9812,113200.0],["2017-07-21",24.1738,24.1738,23.7404,23.9331,95600.0],["2017-07-24",23.8849,24.1738,23.5478,23.9331,52700.0],["2017-07-25",24.1738,24.4628,23.9812,24.3665,43900.0],["2017-07-26",24.2701,24.2807,23.8127,24.0294,61300.0],["2017-07-27",24.0294,24.4319,23.307,23.5478,52300.0],["2017-07-28",23.4997,24.3183,22.7773,24.2701,102000.0],["2017-07-31",24.2701,24.4628,23.9331,24.3183,95900.0],["2017-08-01",24.4146,24.848,24.0775,24.7998,43000.0],["2017-08-02",24.7998,24.7998,24.1738,24.1738,113200.0],["2017-08-03",24.222,24.222,23.2589,23.4033,32600.0],["2017-08-04",23.4997,23.6923,21.8142,23.596,71900.0],["2017-08-07",23.5478,23.8849,23.1626,23.307,38100.0],["2017-08-08",23.2107,23.8367,23.1144,23.2107,25400.0],["2017-08-09",22.0069,22.8736,21.7179,22.2476,1320600.0],["2017-08-10",22.0069,22.681,21.7988,21.8142,231900.0],["2017-08-11",21.7661,22.2958,21.5735,22.1995,210000.0],["2017-08-14",22.5366,22.97,22.4884,22.6329,226600.0],["2017-08-15",22.6329,22.7773,22.2958,22.3921,285900.0],["2017-08-16",22.6329,22.8736,22.3921,22.8255,137400.0],["2017-08-17",22.7098,22.7098,21.9865,22.083,166300.0],["2017-08-18",21.8901,22.2758,20.974,21.0222,357300.0],["2017-08-21",21.1669,21.4803,20.4436,21.3597,208500.0],["2017-08-22",21.4079,21.8419,21.3597,21.6972,120400.0],["2017-08-23",21.4079,21.8419,21.3115,21.4079,63900.0],["2017-08-24",21.6008,21.8419,21.5526,21.7454,84800.0],["2017-08-25",21.8901,21.9383,21.5526,21.7937,40600.0],["2017-08-28",21.9383,21.9383,21.2633,21.6972,108800.0],["2017-08-29",21.4079,21.7937,21.3115,21.6972,49000.0],["2017-08-30",21.649,21.9383,21.6008,21.8419,35400.0],["2017-08-31",21.8901,21.9383,21.4561,21.5526,69700.0],["2017-09-01",21.649,21.8901,21.3597,21.5044,65500.0],["2017-09-05",21.3597,21.4079,20.2507,20.3954,85800.0],["2017-09-06",21.1186,21.3597,20.6847,21.2633,161400.0],["2017-09-07",21.3597,21.3597,20.1543,20.2025,123200.0],["2017-09-08",20.1543,20.5883,20.0106,20.4436,122400.0],["2017-09-11",20.6365,20.8776,20.3954,20.7329,64600.0],["2017-09-12",20.7329,21.2392,20.7329,21.0704,63400.0],["2017-09-13",21.1186,21.3597,20.8776,21.3115,105600.0],["2017-09-14",21.3597,21.4079,20.8776,21.0704,57200.0],["2017-09-15",21.1186,21.1186,20.5883,20.7329,556700.0],["2017-09-18",20.7329,21.2633,20.6847,21.2633,74500.0],["2017-09-19",21.3115,21.4562,20.974,21.1669,48800.0],["2017-09-20",21.0704,21.7454,20.7811,21.3115,53200.0],["2017-09-21",21.4562,21.4562,21.1669,21.3115,62100.0],["2017-09-22",21.2633,21.6008,21.2151,21.5526,80900.0],["2017-09-25",21.6008,21.7454,21.3115,21.5526,43800.0],["2017-09-26",21.6008,22.1794,21.5526,22.1794,45800.0],["2017-09-27",22.4205,22.7098,22.1312,22.5651,120200.0],["2017-09-28",22.7098,22.7098,22.2276,22.5169,54500.0],["2017-09-29",22.4205,22.758,22.3723,22.6133,70400.0],["2017-10-02",22.6133,22.6616,22.1794,22.6133,88800.0],["2017-10-03",22.758,23.0955,22.4205,23.0473,65500.0],["2017-10-04",23.0955,23.2884,22.7098,22.8544,61500.0],["2017-10-05",22.9991,23.2401,21.2151,23.1919,50900.0],["2017-10-06",23.2884,23.5294,23.0473,23.3848,108200.0],["2017-10-09",23.5294,23.6259,23.2401,23.3848,74000.0],["2017-10-10",23.5777,23.6259,23.2402,23.5294,77400.0],["2017-10-11",23.5777,23.5777,23.1678,23.3366,40400.0],["2017-10-12",23.3848,23.3848,23.0955,23.2401,30900.0],["2017-10-13",23.1919,23.2402,22.8592,23.0955,102200.0],["2017-10-16",23.1437,23.5294,22.8544,22.9026,99400.0],["2017-10-17",22.8544,23.2045,22.5169,22.6133,46600.0],["2017-10-18",22.6133,22.758,22.5169,22.6616,75800.0],["2017-10-19",22.6133,22.7098,22.3723,22.6133,59200.0],["2017-10-20",22.9026,23.3366,22.6616,23.2884,215000.0],["2017-10-23",23.2884,23.2884,22.758,22.758,44500.0],["2017-10-24",22.9991,22.9991,22.758,22.8062,39600.0],["2017-10-25",22.9509,23.0955,22.4687,22.8062,50600.0],["2017-10-26",23.0955,24.0357,22.9026,23.433,123900.0],["2017-10-27",23.5294,23.5294,23.0955,23.2884,78000.0],["2017-10-30",23.2884,23.2884,22.4687,22.6616,74800.0],["2017-10-31",22.6133,23.0955,22.5169,22.8544,117600.0],["2017-11-01",22.9991,23.2884,22.4687,22.6616,64500.0],["2017-11-02",22.6133,23.3848,22.6133,23.0473,62700.0],["2017-11-03",23.0473,23.3366,22.758,23.0955,58100.0],["2017-11-06",22.9991,23.6259,22.9991,23.5777,101500.0],["2017-11-07",23.5294,23.5777,22.5497,22.758,94000.0],["2017-11-08",22.6133,22.7098,22.2276,22.5651,88100.0],["2017-11-09",22.324,22.7098,22.1794,22.5169,94900.0],["2017-11-10",22.5941,23.0769,22.0631,22.2562,231300.0],["2017-11-13",22.1114,22.8838,22.1114,22.8355,66700.0],["2017-11-14",22.6907,23.0769,22.6907,22.9321,51900.0],["2017-11-15",22.9321,23.3183,22.8838,23.0769,83100.0],["2017-11-16",23.1252,23.2218,22.7873,22.9804,69000.0],["2017-11-17",22.7873,23.1735,22.7873,23.0769,45800.0],["2017-11-20",22.9804,23.2218,22.9321,23.2218,59400.0],["2017-11-21",23.3666,23.7528,23.2218,23.7045,81000.0],["2017-11-22",23.8011,23.9459,23.1735,23.3666,84600.0],["2017-11-24",23.5114,23.7094,23.27,23.4149,36400.0],["2017-11-27",23.4149,23.8494,23.4149,23.7528,46900.0],["2017-11-28",23.7528,24.477,23.7045,24.477,96200.0],["2017-11-29",24.6218,25.346,24.477,25.1046,130400.0],["2017-11-30",25.2012,25.4426,24.4529,24.8632,145000.0],["2017-12-01",25.0081,25.2012,23.8977,24.9598,83900.0],["2017-12-04",25.2977,25.346,24.5736,24.9115,89500.0],["2017-12-05",25.1046,25.2012,24.2839,24.3322,92000.0],["2017-12-06",24.3322,24.7184,24.139,24.139,116500.0],["2017-12-07",24.1873,24.7184,24.1391,24.4287,106500.0],["2017-12-08",24.6701,24.7184,24.1873,24.3322,38500.0],["2017-12-11",24.2356,24.282,23.6321,23.7045,51400.0],["2017-12-12",23.7046,23.9218,23.5597,23.6563,69000.0],["2017-12-13",23.7045,23.8011,23.27,23.3183,62100.0],["2017-12-14",23.3666,23.5597,22.8838,22.8838,101300.0],["2017-12-15",22.9321,23.9942,22.9321,23.608,315300.0],["2017-12-18",23.8011,24.1873,23.608,23.6563,90400.0],["2017-12-19",23.6563,23.8977,23.4632,23.4632,79800.0],["2017-12-20",23.6563,23.7528,23.27,23.4632,62900.0],["2017-12-21",23.5114,23.7528,23.3666,23.4149,100000.0],["2017-12-22",23.3666,23.5597,23.0287,23.0287,44300.0],["2017-12-26",23.6563,23.6563,22.6907,22.739,32700.0],["2017-12-27",22.6907,22.9321,22.4976,22.5459,72500.0],["2017-12-28",22.6907,22.9804,22.5942,22.9804,49100.0],["2017-12-29",22.9321,23.0769,22.57,23.0287,121700.0],["2018-01-02",23.1735,23.2218,22.739,23.0287,64800.0],["2018-01-03",22.9321,22.9321,22.5459,22.7873,44100.0],["2018-01-04",22.9804,22.9804,22.5941,22.6907,32300.0],["2018-01-05",22.8838,23.0769,22.5942,23.0769,50400.0],["2018-01-08",22.9321,22.9804,22.6907,22.8355,46600.0],["2018-01-09",22.8355,23.7528,22.8355,23.4632,142900.0],["2018-01-10",23.4149,24.0425,23.27,23.6563,146200.0],["2018-01-11",23.7528,24.139,23.5597,23.9942,97100.0],["2018-01-12",24.139,24.2839,23.27,23.8977,100500.0],["2018-01-16",24.0425,24.2356,23.27,23.3666,61000.0],["2018-01-17",23.5114,23.5597,23.1735,23.4149,85500.0],["2018-01-18",23.3666,23.3907,22.9321,22.9804,39100.0],["2018-01-19",22.9321,23.0769,22.739,22.9321,122100.0],["2018-01-22",22.8838,23.8977,22.7873,23.8494,89400.0],["2018-01-23",23.7045,23.9459,23.3183,23.8494,66500.0],["2018-01-24",23.9459,24.2839,23.5597,23.5597,76700.0],["2018-01-25",24.0425,27.2288,24.0425,26.0219,558700.0],["2018-01-26",26.0219,26.4371,25.5391,25.5874,269200.0],["2018-01-29",25.6357,26.215,25.3943,25.4908,146100.0],["2018-01-30",25.1529,26.0702,24.8159,25.9736,108400.0],["2018-01-31",26.0702,26.298,25.6839,25.9736,102100.0],["2018-02-01",25.8288,26.4081,25.5391,26.1185,104900.0],["2018-02-02",25.9253,26.3598,25.5874,26.215,151200.0],["2018-02-05",25.9253,26.2633,25.2495,25.2977,112300.0],["2018-02-06",24.8632,25.5391,24.5253,25.2977,151800.0],["2018-02-07",25.1046,25.3943,24.6943,25.2977,87000.0],["2018-02-08",25.3943,25.4426,24.6701,24.6942,122000.0],["2018-02-09",25.0563,25.4908,24.3322,25.346,156300.0],["2018-02-12",25.4426,25.5391,24.8632,25.2494,79200.0],["2018-02-13",25.0563,25.684,25.0563,25.6357,117800.0],["2018-02-14",25.4908,26.2633,25.4426,26.1667,108300.0],["2018-02-15",26.2633,26.7403,25.7322,25.9736,138800.0],["2018-02-16",25.8771,26.2633,25.7322,26.0702,133200.0],["2018-02-20",25.8288,26.215,25.4908,25.6839,68000.0],["2018-02-21",25.8771,26.6495,25.7322,26.0219,105900.0],["2018-02-22",26.0702,26.1667,25.2495,25.2977,75000.0],["2018-02-23",25.5201,25.5926,25.1817,25.5684,76900.0],["2018-02-26",25.5684,25.7134,25.3751,25.5684,129100.0],["2018-02-27",25.5684,26.0034,25.1817,25.3267,173300.0],["2018-02-28",25.3267,25.4717,25.0851,25.2301,187800.0],["2018-03-01",25.2301,25.6167,25.1334,25.4717,119600.0],["2018-03-02",25.2784,26.3417,25.1817,26.2934,131300.0],["2018-03-05",26.1967,27.2359,26.0517,27.0184,256500.0],["2018-03-06",27.2117,27.2117,25.9067,26.4384,187400.0],["2018-03-07",26.3901,27.1151,26.3901,27.0667,151900.0],["2018-03-08",27.0667,27.1634,25.8101,25.8584,245800.0],["2018-03-09",26.2451,26.5834,25.8584,26.3901,118700.0],["2018-03-12",26.5351,26.8251,26.2451,26.8251,79000.0],["2018-03-13",26.8734,27.1634,26.7767,26.8251,91100.0],["2018-03-14",26.9701,27.0667,26.5351,26.6317,59200.0],["2018-03-15",26.7767,27.1151,26.6317,26.9701,55600.0],["2018-03-16",27.0184,27.8884,26.6781,27.5017,611100.0],["2018-03-19",27.7434,28.0334,27.2601,27.7917,168700.0],["2018-03-20",27.7917,28.4201,27.7676,28.3234,164700.0],["2018-03-21",28.3717,29.0484,28.0817,28.6134,172100.0],["2018-03-22",28.4684,28.9517,28.2751,28.4684,220300.0],["2018-03-23",28.4684,28.7101,27.2601,27.3084,194200.0],["2018-03-26",27.7917,27.8884,27.3084,27.8401,145700.0],["2018-03-27",27.9851,28.0334,26.6801,26.8734,129200.0],["2018-03-28",26.9217,27.0667,26.4384,26.8251,110700.0],["2018-03-29",26.8251,27.2601,26.6366,26.8734,95900.0],["2018-04-02",26.9217,27.0184,26.0044,26.3901,102700.0],["2018-04-03",26.4384,26.9701,26.4384,26.8251,100000.0],["2018-04-04",26.5834,27.5984,26.3949,27.5501,117100.0],["2018-04-05",27.6226,28.4684,27.4051,28.3717,185700.0],["2018-04-06",28.1784,28.2267,27.0667,27.5501,196800.0],["2018-04-09",27.6951,28.1784,27.4534,27.6467,105100.0],["2018-04-10",27.9367,28.0334,27.5984,27.9367,58300.0],["2018-04-11",27.7917,28.0334,27.0667,27.7434,85800.0],["2018-04-12",27.7917,28.3234,27.7917,28.0817,74900.0],["2018-04-13",28.3717,28.3717,27.5984,27.6467,52900.0],["2018-04-16",27.9367,27.9367,27.4051,27.7917,81200.0],["2018-04-17",27.7434,27.7917,27.3084,27.3567,104300.0],["2018-04-18",27.4051,27.6951,27.3084,27.4534,94600.0],["2018-04-19",27.3567,27.9986,27.1634,27.5501,129900.0],["2018-04-20",27.5017,27.7434,27.4051,27.5501,80900.0],["2018-04-23",27.6951,27.8884,27.5017,27.7917,74100.0],["2018-04-24",27.8401,28.1784,27.4051,27.7917,73900.0],["2018-04-25",27.7434,27.7917,27.2117,27.5984,94900.0],["2018-04-26",28.0334,28.9034,26.4867,27.0667,151500.0],["2018-04-27",27.2117,27.7917,26.9217,27.6951,93900.0],["2018-04-30",27.5984,27.9851,27.2601,27.3084,166800.0],["2018-05-01",27.3084,27.3084,26.6801,27.2117,114900.0],["2018-05-02",27.2117,27.7434,27.0667,27.5984,106100.0],["2018-05-03",27.6467,27.6951,26.9217,27.3567,121100.0],["2018-05-04",27.3567,27.7917,27.1634,27.5501,106200.0],["2018-05-07",27.7917,27.9851,27.2601,27.6467,82400.0],["2018-05-08",27.5984,28.1301,27.5984,28.1301,74500.0],["2018-05-09",28.1301,28.3234,27.7917,27.9851,74200.0],["2018-05-10",28.0817,28.3234,27.8401,28.1301,66600.0],["2018-05-11",28.0817,28.3234,27.9367,28.0817,47100.0],["2018-05-14",28.1784,28.1784,27.5501,27.7434,52900.0],["2018-05-15",27.6951,28.2751,27.6951,27.9367,84600.0],["2018-05-16",27.8884,28.3717,27.8401,28.2267,100700.0],["2018-05-17",27.9851,28.5167,27.9851,28.3717,64400.0],["2018-05-18",28.4201,28.4201,25.4234,28.2751,63300.0],["2018-05-21",28.2267,28.5167,28.1349,28.4201,56100.0],["2018-05-22",28.4684,28.9034,28.3717,28.7584,111800.0],["2018-05-23",28.7101,28.8551,28.3476,28.4684,70300.0],["2018-05-24",28.5167,28.6617,27.9851,28.6134,76000.0],["2018-05-25",28.4973,28.7876,28.3038,28.6424,154600.0],["2018-05-29",28.4489,28.7876,28.1102,28.5457,192500.0],["2018-05-30",28.7392,29.0779,28.7392,29.0779,123800.0],["2018-05-31",29.0295,29.4649,28.4973,28.594,89300.0],["2018-06-01",28.6908,29.2714,28.6908,29.0779,69200.0],["2018-06-04",29.1746,29.2714,28.9327,29.2714,66700.0],["2018-06-05",29.2714,29.3682,28.836,29.3682,148300.0],["2018-06-06",29.4166,29.9971,29.2956,29.3682,338300.0],["2018-06-07",29.5617,29.8036,29.0779,29.4165,102700.0],["2018-06-08",29.4649,29.6101,29.1746,29.3198,164300.0],["2018-06-11",29.5133,29.6343,28.6908,28.9327,84400.0],["2018-06-12",28.9327,29.1263,28.5457,28.6424,67300.0],["2018-06-13",28.6424,29.3198,28.5457,29.0295,88200.0],["2018-06-14",29.1263,29.1263,28.3521,28.7392,72900.0],["2018-06-15",28.6908,28.9327,28.1102,28.8843,275600.0],["2018-06-18",28.9327,29.8036,28.6908,29.8036,119900.0],["2018-06-19",29.5133,29.9971,29.5133,29.9004,176700.0],["2018-06-20",29.9971,30.6261,29.7794,30.481,153800.0],["2018-06-21",30.481,30.5777,29.7552,29.7552,173200.0],["2018-06-22",29.852,29.852,28.8843,29.2714,744600.0],["2018-06-25",28.8843,29.4407,28.7876,29.3198,131400.0],["2018-06-26",29.5617,29.9488,29.3198,29.8036,105300.0],["2018-06-27",29.7068,29.7794,29.0295,29.0295,107500.0],["2018-06-28",29.1263,30.0117,29.0295,29.5617,153200.0],["2018-06-29",29.852,29.9488,29.5617,29.6585,170700.0],["2018-07-02",29.6585,30.2391,29.5133,30.1423,194900.0],["2018-07-03",30.0939,30.6261,30.0939,30.5293,85200.0],["2018-07-05",30.6261,30.9164,30.2874,30.868,98500.0],["2018-07-06",30.9164,31.2551,30.9164,31.2551,85000.0],["2018-07-09",29.5133,31.4002,29.5133,31.3035,270200.0],["2018-07-10",31.3035,31.5454,30.1907,30.2391,113800.0],["2018-07-11",30.1907,30.868,30.1907,30.5777,333000.0],["2018-07-12",30.9164,30.9164,30.2391,30.6745,101300.0],["2018-07-13",30.5777,30.7713,30.4326,30.481,146300.0],["2018-07-16",30.5293,30.7461,30.1423,30.7229,190600.0],["2018-07-17",30.6745,30.8196,29.9004,30.5777,126000.0],["2018-07-18",30.481,30.868,30.481,30.7713,92500.0],["2018-07-19",30.5777,30.9648,30.481,30.9164,160300.0],["2018-07-20",31.1099,31.7389,30.9648,31.3035,179600.0],["2018-07-23",31.2551,31.8841,31.2551,31.4002,118800.0],["2018-07-24",31.4002,31.4486,30.868,31.1099,127500.0],["2018-07-25",31.0616,31.1583,30.7471,30.8196,142500.0],["2018-07-26",30.6745,30.8196,28.3521,28.7392,566200.0],["2018-07-27",28.5457,28.6424,27.191,27.3361,304200.0],["2018-07-30",27.2877,27.6264,26.7555,27.3361,207100.0],["2018-07-31",27.2393,27.5296,26.8039,27.5296,296100.0],["2018-08-01",27.6264,28.207,27.5296,28.1586,133700.0],["2018-08-02",28.3037,29.0295,28.1102,28.9811,172700.0],["2018-08-03",28.7392,29.0779,28.3521,28.7392,179000.0],["2018-08-06",28.9811,29.1263,28.4005,28.6908,157500.0],["2018-08-07",28.8843,28.9763,28.2554,28.4973,160200.0],["2018-08-08",28.4489,29.0779,28.207,28.9327,254200.0],["2018-08-09",28.836,29.2714,28.7392,28.8843,98000.0],["2018-08-10",28.836,28.9327,28.594,28.7392,80700.0],["2018-08-13",28.6908,29.0779,28.4489,28.4973,80600.0],["2018-08-14",28.594,29.1746,28.594,28.9811,60700.0],["2018-08-15",28.9327,29.1746,28.3521,28.4005,76700.0],["2018-08-16",28.4973,28.9327,28.4973,28.594,115300.0],["2018-08-17",28.5457,28.836,28.5457,28.6424,96600.0],["2018-08-20",28.6424,28.8843,28.4489,28.7876,62600.0],["2018-08-21",28.7392,29.5133,28.7392,29.1746,101000.0],["2018-08-22",29.1746,29.3788,29.1243,29.2714,56600.0],["2018-08-23",29.1746,29.3198,28.8843,28.8843,58200.0],["2018-08-24",29.0295,29.2472,28.8843,29.1746,52800.0],["2018-08-27",29.1746,29.6101,29.0295,29.1263,66900.0],["2018-08-28",29.223,29.223,28.9327,29.0779,58700.0],["2018-08-29",29.223,29.223,28.9327,29.0295,38200.0],["2018-08-30",28.9811,29.1263,28.7876,29.1263,104000.0],["2018-08-31",29.1263,29.4165,29.0295,29.2714,70200.0],["2018-09-04",29.223,29.852,29.2133,29.3198,233700.0],["2018-09-05",29.3198,29.6101,28.9327,29.0779,62400.0],["2018-09-06",28.9811,29.1504,28.6908,28.7876,44000.0],["2018-09-07",28.7876,28.8843,28.5457,28.6908,107300.0],["2018-09-10",28.6714,28.6714,28.3324,28.4777,106700.0],["2018-09-11",28.3809,28.5261,28.284,28.4777,56600.0],["2018-09-12",28.3809,28.3809,27.4607,27.6059,139500.0],["2018-09-13",27.6544,27.7512,27.1701,27.4607,74200.0],["2018-09-14",27.4606,27.8481,27.4122,27.6544,40100.0],["2018-09-17",27.6059,27.6544,27.1216,27.6544,52900.0],["2018-09-18",27.7028,28.0903,27.6059,27.9934,59300.0],["2018-09-19",28.0903,28.4777,27.9934,28.0903,58300.0],["2018-09-20",28.0903,28.3082,27.7997,27.9934,92700.0],["2018-09-21",27.9934,28.1387,27.6544,27.7028,247700.0],["2018-09-24",27.6544,27.7512,26.6857,26.7826,123500.0],["2018-09-25",26.831,26.9279,26.6373,26.9279,95900.0],["2018-09-26",26.831,26.9279,26.4436,26.5404,90100.0],["2018-09-27",26.6373,26.9279,25.8624,26.0561,134700.0],["2018-09-28",26.0077,26.2983,25.5718,25.9593,263600.0],["2018-10-01",26.0755,26.153,25.2812,25.4459,126900.0],["2018-10-02",25.4846,25.5137,24.5451,24.6516,174600.0],["2018-10-03",24.5548,25.6203,24.4288,25.5815,265600.0],["2018-10-04",25.5815,25.9108,25.165,25.5234,188200.0],["2018-10-05",25.5234,25.6493,24.7872,25.0875,272500.0],["2018-10-08",25.0391,25.2231,24.7485,25.0875,115700.0],["2018-10-09",25.0681,25.5234,24.7969,25.1456,171600.0],["2018-10-10",25.1359,25.4149,24.6323,24.6613,143200.0],["2018-10-11",24.3901,24.7194,23.6346,23.6733,254100.0],["2018-10-12",23.9348,24.022,23.0534,23.6055,271400.0],["2018-10-15",23.5958,23.8477,23.2084,23.5861,107800.0],["2018-10-16",23.6733,24.0026,23.2917,23.838,107500.0],["2018-10-17",23.7605,24.4579,23.2762,23.5571,113300.0],["2018-10-18",23.4699,23.5571,22.879,22.8984,125500.0],["2018-10-19",22.8693,22.8693,22.046,22.0654,305300.0],["2018-10-22",21.9782,22.2494,21.2033,21.5423,247500.0],["2018-10-23",21.2517,21.677,20.7965,21.3002,209100.0],["2018-10-24",21.3389,21.4648,19.3823,19.6148,510200.0],["2018-10-25",19.8182,22.017,18.6364,18.6655,706000.0],["2018-10-26",18.404,18.5638,18.0649,18.1327,434800.0],["2018-10-29",18.5977,18.5977,17.8422,17.9003,364700.0],["2018-10-30",17.939,18.2005,17.6339,17.7259,385800.0],["2018-10-31",17.8712,17.9778,17.5806,17.8228,2095200.0],["2018-11-01",17.9778,19.1401,17.9778,18.8398,462800.0],["2018-11-02",19.0529,19.237,18.0243,18.249,201100.0],["2018-11-05",18.4718,18.7188,17.9003,18.2296,196600.0],["2018-11-06",18.278,18.6539,17.9487,18.2393,182400.0],["2018-11-07",18.4137,18.5686,17.9778,18.5589,220900.0],["2018-11-08",18.4136,19.1595,18.404,18.7914,173500.0],["2018-11-09",18.7236,18.9173,18.3555,18.3555,119800.0],["2018-11-12",18.2393,18.5299,17.9584,18.3265,204200.0],["2018-11-13",18.3846,18.6364,18.1589,18.2877,127800.0],["2018-11-14",18.4233,18.5977,17.5806,17.7065,210700.0],["2018-11-15",17.6194,18.4136,17.5806,18.2587,199000.0],["2018-11-16",18.1231,18.249,17.9681,18.1327,119300.0],["2018-11-19",18.1424,18.1618,17.6,18.0165,273800.0],["2018-11-20",17.8615,18.0456,17.6194,17.8712,165100.0],["2018-11-21",17.9681,18.1715,17.6581,17.7744,147500.0],["2018-11-23",17.6678,18.0359,17.6484,17.8131,39900.0],["2018-11-26",17.9778,18.2684,17.8712,18.0746,100800.0],["2018-11-27",17.9681,18.1521,17.6969,17.7162,99000.0],["2018-11-28",17.8518,18.1909,17.4934,17.9778,128900.0],["2018-11-29",17.8615,18.404,17.5709,17.6387,225100.0],["2018-11-30",17.6387,17.7164,17.2604,17.3768,167700.0],["2018-12-03",17.629,17.6873,17.173,17.4932,269600.0],["2018-12-04",17.4156,17.4156,15.8487,16.3095,363200.0],["2018-12-06",16.0185,16.5424,15.6595,16.426,596400.0],["2018-12-07",16.4551,16.882,15.9991,16.2416,222900.0],["2018-12-10",16.164,16.3969,15.8729,16.1252,146300.0],["2018-12-11",16.1252,16.1543,13.0593,13.2727,997700.0],["2018-12-12",13.5832,16.1155,13.5832,14.6601,1373800.0],["2018-12-13",14.9027,15.0482,14.5825,14.7378,331500.0],["2018-12-14",15.0288,15.5819,14.2721,14.3982,298500.0],["2018-12-17",14.5049,14.8348,14.0974,14.2235,271600.0],["2018-12-18",14.2818,14.437,13.7966,14.0101,222400.0],["2018-12-19",14.0101,14.1265,13.2824,13.3794,371700.0],["2018-12-20",13.6317,13.884,13.4474,13.5444,293000.0],["2018-12-21",13.5638,14.0858,13.4377,13.4959,366200.0],["2018-12-24",13.428,14.1556,13.428,13.7093,132800.0],["2018-12-26",13.7772,14.5049,13.6317,14.4661,221300.0],["2018-12-27",14.2624,14.4564,13.816,14.3303,255000.0],["2018-12-28",14.3109,14.5631,14.175,14.3497,127900.0],["2018-12-31",14.3691,14.4564,14.1653,14.3691,106600.0],["2019-01-02",14.1847,14.9318,14.1585,14.7378,127700.0],["2019-01-03",14.6893,14.9512,14.3691,14.5631,219000.0],["2019-01-04",14.7475,15.3005,14.7475,15.252,154400.0],["2019-01-07",15.2326,15.4363,14.9658,15.1647,227100.0],["2019-01-08",15.2908,15.446,15.0385,15.3587,152500.0],["2019-01-09",15.4557,15.7614,15.0482,15.5819,210000.0],["2019-01-10",15.4848,15.6498,15.1162,15.2035,132200.0],["2019-01-11",15.1744,15.3296,15.0337,15.1938,125200.0],["2019-01-14",15.087,15.4751,14.7989,15.0676,204600.0],["2019-01-15",15.0579,15.2617,14.8251,15.1647,107200.0],["2019-01-16",15.252,15.8729,15.252,15.5139,295500.0],["2019-01-17",15.4751,15.5431,15.2035,15.4945,300400.0],["2019-01-18",15.4945,15.5722,15.2879,15.4363,218400.0],["2019-01-22",15.2811,15.4557,14.9124,15.0385,267200.0],["2019-01-23",15.0482,15.252,14.6116,14.9512,353200.0],["2019-01-24",14.6698,15.1259,12.7003,12.8555,1204800.0],["2019-01-25",12.9137,13.687,12.7488,13.5056,510700.0],["2019-01-28",13.525,13.5832,13.1272,13.4377,373500.0],["2019-01-29",13.4959,13.5832,13.3212,13.4474,267700.0],["2019-01-30",13.4571,13.5347,13.2727,13.3503,208500.0],["2019-01-31",13.5929,13.8549,13.0777,13.4862,707200.0],["2019-02-01",13.6317,14.0974,13.4571,14.0489,470400.0],["2019-02-04",14.0877,14.9027,14.0295,14.8057,351400.0],["2019-02-05",14.8057,15.6498,14.6844,15.611,823800.0],["2019-02-06",15.6886,15.8147,14.8639,14.9221,555600.0],["2019-02-07",15.0288,15.4072,14.534,14.6796,267700.0],["2019-02-08",14.6601,14.796,14.2915,14.437,197200.0],["2019-02-11",14.4564,14.99,14.437,14.9706,154100.0],["2019-02-12",14.9997,15.3781,14.9997,15.2326,155800.0],["2019-02-13",15.3296,16.0282,15.3296,16.0088,404100.0],["2019-02-14",15.8438,15.8865,15.3296,15.5139,283800.0],["2019-02-15",15.6207,15.97,15.6207,15.8341,156100.0],["2019-02-19",15.8244,16.2125,15.7662,16.164,139600.0],["2019-02-20",16.1543,16.4648,16.0088,16.4454,179800.0],["2019-02-21",16.4745,16.6394,16.1737,16.2222,214300.0],["2019-02-22",16.2416,16.3386,16.0185,16.1058,119500.0],["2019-02-25",16.2321,16.4295,15.8336,15.9892,145100.0],["2019-02-26",15.9697,16.0572,15.7539,15.7753,130400.0],["2019-02-27",15.7947,16.028,15.7461,15.9017,122100.0],["2019-02-28",15.9211,15.9211,15.717,15.7559,150000.0],["2019-03-01",15.8531,16.0183,15.4351,15.8045,148100.0],["2019-03-04",15.7753,15.96,15.5518,15.6392,111600.0],["2019-03-05",15.6295,15.717,15.2504,15.6198,343900.0],["2019-03-06",15.6295,15.7559,15.2602,15.3379,196200.0],["2019-03-07",15.3671,15.3817,15.0172,15.1338,154800.0],["2019-03-08",15.1144,15.2018,14.92,15.163,109200.0],["2019-03-11",15.1824,15.2359,14.9977,15.1727,110100.0],["2019-03-12",15.1921,15.1921,14.9102,14.9588,73400.0],["2019-03-13",14.9977,15.231,14.8616,15.0269,103100.0],["2019-03-14",15.0366,15.0658,14.8033,14.813,86400.0],["2019-03-15",14.8714,15.0755,14.7547,14.9102,285700.0],["2019-03-18",14.9588,15.163,14.9102,15.0269,91300.0],["2019-03-19",15.0755,15.1338,14.5895,14.6381,110100.0],["2019-03-20",14.6964,14.9287,14.1035,14.1035,180000.0],["2019-03-21",14.0646,14.3659,13.8508,13.8508,141700.0],["2019-03-22",13.7244,13.7536,13.151,13.3648,322500.0],["2019-03-25",13.3065,13.4231,13.0343,13.2579,962200.0],["2019-03-26",13.2676,13.9966,13.2355,13.9771,232000.0],["2019-03-27",13.9674,14.0967,13.705,13.9674,78800.0],["2019-03-28",13.9869,14.1715,13.8119,14.0355,108900.0],["2019-03-29",14.1327,14.3368,14.0947,14.2007,194400.0],["2019-04-01",14.2979,14.6478,14.0743,14.6381,115600.0],["2019-04-02",14.6284,14.9297,14.5613,14.7742,161100.0],["2019-04-03",14.9297,15.056,14.6478,14.7061,141700.0],["2019-04-04",14.7159,14.988,14.5798,14.8228,52500.0],["2019-04-05",14.8325,15.1338,14.6672,15.1046,120700.0],["2019-04-08",15.0949,15.2407,14.9686,15.0949,80200.0],["2019-04-09",15.056,15.1532,14.8228,14.988,152500.0],["2019-04-10",15.0366,15.1532,14.7256,15.0755,149700.0],["2019-04-11",15.1241,15.474,15.0366,15.4254,117500.0],["2019-04-12",15.5518,15.8531,15.4303,15.7753,180300.0],["2019-04-15",15.8045,15.8822,15.5226,15.6198,192300.0],["2019-04-16",15.6684,16.1738,15.5518,16.1447,102900.0],["2019-04-17",16.2419,16.3002,15.9989,16.271,86700.0],["2019-04-18",16.1933,16.2516,15.9794,16.1349,157100.0],["2019-04-22",16.2321,16.2321,15.6976,15.8336,131400.0],["2019-04-23",15.7948,16.0572,15.6295,15.8725,191500.0],["2019-04-24",15.8628,15.9503,15.7073,15.7559,101900.0],["2019-04-25",15.7559,16.1641,15.4351,15.717,321600.0],["2019-04-26",15.8142,17.0583,15.8045,16.9806,214700.0],["2019-04-29",17.0097,17.729,17.0097,17.4471,269200.0],["2019-04-30",17.4471,17.5152,16.8251,16.9806,134300.0],["2019-05-01",17.0389,17.2819,16.5237,16.6209,113800.0],["2019-05-02",16.5918,16.8785,16.4849,16.5626,131000.0],["2019-05-03",16.5529,17.0204,16.5237,16.8445,175200.0],["2019-05-06",16.5237,16.8445,16.4654,16.6695,160900.0],["2019-05-07",16.4849,16.5626,16.2613,16.3779,106600.0],["2019-05-08",16.3196,16.4071,16.1252,16.3099,136800.0],["2019-05-09",16.2224,16.446,16.0961,16.3488,123900.0],["2019-05-10",16.2613,16.3585,15.96,16.3585,270200.0],["2019-05-13",16.2127,16.3391,15.8142,16.0378,238000.0],["2019-05-14",16.0572,16.3002,15.9114,16.2516,102500.0],["2019-05-15",16.0377,16.203,15.8239,16.0961,108300.0],["2019-05-16",16.1835,16.446,16.028,16.1058,133600.0],["2019-05-17",15.9017,16.3293,15.8433,15.8628,83500.0],["2019-05-20",15.6781,16.0961,15.5819,15.9892,78100.0],["2019-05-21",16.0183,16.203,15.9405,16.1933,64400.0],["2019-05-22",16.1544,16.1544,15.7948,15.9503,94400.0],["2019-05-23",15.7559,15.7753,15.5518,15.7267,157200.0],["2019-05-24",15.8533,15.9994,15.6585,15.8144,109500.0],["2019-05-28",15.7559,15.863,15.5806,15.6878,145200.0],["2019-05-29",15.532,15.8387,15.3469,15.7949,113600.0],["2019-05-30",15.8728,15.9994,15.1619,15.4151,97300.0],["2019-05-31",15.0548,15.2349,15.0061,15.123,191600.0],["2019-06-03",15.1035,15.5904,15.1035,15.4443,101500.0],["2019-06-04",15.6293,15.8533,15.5806,15.7364,184200.0],["2019-06-05",15.4638,15.8241,15.3761,15.5904,161100.0],["2019-06-06",15.5027,15.5612,15.0645,15.2203,106200.0],["2019-06-07",15.2106,15.4638,15.0743,15.3567,76900.0],["2019-06-10",15.5417,15.8825,15.5417,15.8241,174600.0],["2019-06-11",16.0675,16.3159,15.9312,16.1844,166900.0],["2019-06-12",16.0578,16.311,15.9896,16.2623,163000.0],["2019-06-13",16.3402,16.7979,16.3012,16.6323,130400.0],["2019-06-14",16.6226,16.6518,16.3694,16.5447,100600.0],["2019-06-17",16.7297,16.7297,16.3499,16.4668,171600.0],["2019-06-18",16.4181,17.1777,16.3986,16.9245,157800.0],["2019-06-19",16.905,17.2069,16.681,16.7102,68900.0],["2019-06-20",16.8076,16.8076,16.3791,16.6518,94500.0],["2019-06-21",16.5252,16.7589,16.3207,16.3694,344600.0],["2019-06-24",16.3305,16.4376,15.7657,15.7851,97900.0],["2019-06-25",15.7754,16.0773,15.566,16.0675,134100.0],["2019-06-26",16.1357,16.2526,15.9799,16.1065,70900.0],["2019-06-27",16.0968,16.6713,16.0968,16.6615,112600.0],["2019-06-28",16.7589,17.0219,16.6421,16.7005,551700.0],["2019-07-01",16.9634,16.9634,16.5544,16.6908,98900.0],["2019-07-02",16.6031,16.7005,16.0968,16.2136,82500.0],["2019-07-03",16.2818,16.4668,16.1941,16.3597,58200.0],["2019-07-05",16.3889,16.7395,16.3889,16.7005,54100.0],["2019-07-08",16.6129,16.6323,16.3791,16.5155,67800.0],["2019-07-09",16.4278,16.5836,16.2642,16.535,55500.0],["2019-07-10",16.5642,16.6323,16.2818,16.3402,63600.0],["2019-07-11",16.272,16.4084,16.0091,16.1065,86300.0],["2019-07-12",16.1649,16.72,16.126,16.6323,188700.0],["2019-07-15",16.6323,16.6323,15.8533,16.2428,135400.0],["2019-07-16",16.2623,16.4084,16.1454,16.1454,86700.0],["2019-07-17",16.1065,16.1698,15.8923,16.087,74600.0],["2019-07-18",16.087,16.3012,16.087,16.1162,76400.0],["2019-07-19",16.0091,16.2623,15.9312,15.9507,92200.0],["2019-07-22",15.863,15.9604,15.7559,15.8144,96700.0],["2019-07-23",15.8923,15.9994,15.7072,15.7462,79100.0],["2019-07-24",15.678,16.4863,15.678,16.4571,202200.0],["2019-07-25",16.535,19.4174,16.4668,19.1058,659500.0],["2019-07-26",19.0863,19.9237,19.0863,19.8361,366400.0],["2019-07-29",19.8264,19.8653,19.0571,19.32,270300.0],["2019-07-30",19.1545,19.4174,19.135,19.3297,256600.0],["2019-07-31",19.4369,19.6413,18.8623,18.9597,206000.0],["2019-08-01",18.911,19.2324,18.4436,18.541,199400.0],["2019-08-02",18.4436,18.5215,17.8788,18.5117,224900.0],["2019-08-05",18.1028,18.3462,17.7814,18.1028,278600.0],["2019-08-06",18.3462,18.5312,17.8496,18.0833,158600.0],["2019-08-07",17.6256,17.9177,17.3335,17.8983,120100.0],["2019-08-08",18.0541,18.2391,17.8788,18.1028,91900.0],["2019-08-09",18.1028,18.2294,17.6646,17.8009,92900.0],["2019-08-12",17.6159,17.7132,17.4406,17.6743,79800.0],["2019-08-13",17.6451,18.0443,17.6353,17.9664,98900.0],["2019-08-14",17.5185,17.7035,17.2069,17.4795,123900.0],["2019-08-15",17.5574,17.5574,16.8563,17.1582,115300.0],["2019-08-16",17.2556,17.684,17.2361,17.6256,115900.0],["2019-08-19",17.8788,17.9177,17.5964,17.8204,100200.0],["2019-08-20",17.7619,17.8691,17.5087,17.6743,65200.0],["2019-08-21",17.7619,17.7717,17.5672,17.6743,89500.0],["2019-08-22",17.7814,17.8691,17.3919,17.5185,72700.0],["2019-08-23",17.4211,17.6256,16.866,16.9537,111400.0],["2019-08-26",16.9732,17.2653,16.9634,17.0803,120600.0],["2019-08-27",17.1874,17.1874,16.682,16.944,115100.0],["2019-08-28",16.8368,17.2264,16.7881,17.09,149800.0],["2019-08-29",17.2361,17.5964,17.1582,17.4601,71500.0],["2019-08-30",17.5672,17.7327,17.3043,17.4698,63900.0],["2019-09-03",17.3529,17.3529,16.7979,17.0511,89700.0],["2019-09-04",17.1582,17.1679,16.8563,16.9634,42900.0],["2019-09-05",17.2945,17.5769,17.1777,17.4211,125600.0],["2019-09-06",17.4698,17.5477,17.1874,17.2945,55800.0],["2019-09-09",17.3823,17.8798,17.236,17.7237,198300.0],["2019-09-10",17.792,18.2797,17.6701,18.2602,199100.0],["2019-09-11",18.3577,18.5626,18.0749,18.3285,256800.0],["2019-09-12",18.2504,18.7187,18.0651,18.7089,161100.0],["2019-09-13",18.8845,19.0893,18.8357,18.9333,192100.0],["2019-09-16",18.7772,19.1283,18.6991,19.021,151300.0],["2019-09-17",18.943,18.943,18.4943,18.6309,107400.0],["2019-09-18",18.6114,18.7089,18.4553,18.5821,127300.0],["2019-09-19",18.4943,18.5918,17.909,17.9968,101300.0],["2019-09-20",18.0066,18.8357,17.9871,18.6114,356600.0],["2019-09-23",18.4455,18.5577,17.9188,18.0358,102200.0],["2019-09-24",17.9383,17.9676,17.5091,17.7042,152200.0],["2019-09-25",17.7627,18.0456,17.6359,17.87,238600.0],["2019-09-26",17.8993,18.1041,17.7627,17.9676,139900.0],["2019-09-27",17.9773,18.2895,17.8017,17.8213,162800.0],["2019-09-30",17.9285,17.9871,17.2896,17.6554,233600.0],["2019-10-01",17.7627,18.0163,17.1482,17.2848,174300.0],["2019-10-02",17.1482,17.4994,16.9141,17.4799,287500.0],["2019-10-03",17.4506,17.6652,17.1384,17.5091,180300.0],["2019-10-04",17.4994,17.8115,17.3823,17.4799,127600.0],["2019-10-07",17.4701,17.6457,17.158,17.1677,116300.0],["2019-10-08",17.0409,17.0409,16.68,16.7288,145600.0],["2019-10-09",16.8653,16.8946,16.5629,16.7873,82900.0],["2019-10-10",16.8848,17.1287,16.68,16.9434,82500.0],["2019-10-11",17.2457,17.4701,17.1287,17.1482,133500.0],["2019-10-14",16.9531,17.2262,16.8946,17.1384,45800.0],["2019-10-15",17.1872,17.5871,17.0116,17.3579,80000.0],["2019-10-16",17.3628,17.4994,17.3335,17.4116,75700.0],["2019-10-17",17.4994,17.6944,17.3921,17.6164,161200.0],["2019-10-18",17.4896,17.7627,17.4116,17.5774,89400.0],["2019-10-21",17.7627,18.2212,17.7627,17.9968,216600.0],["2019-10-22",18.1627,18.2212,17.8213,18.0358,134600.0],["2019-10-23",18.0261,18.0846,17.7139,18.0456,114300.0],["2019-10-24",17.6262,18.1529,16.1562,17.9676,664700.0],["2019-10-25",18.8259,19.2561,17.9676,17.9773,458500.0],["2019-10-28",18.2602,18.2797,17.9578,18.1334,333700.0],["2019-10-29",18.1919,18.309,17.992,18.1139,219100.0],["2019-10-30",18.1627,18.2114,17.6944,17.8603,117700.0],["2019-10-31",17.8895,17.9578,17.3725,17.7042,166400.0],["2019-11-01",17.8798,18.0846,17.7725,17.909,127200.0],["2019-11-04",18.1822,18.2407,18.0017,18.1041,112000.0],["2019-11-05",18.2407,18.5333,18.1285,18.465,127500.0],["2019-11-06",18.5333,18.5333,18.0749,18.3675,85500.0],["2019-11-07",18.5333,18.7967,18.3675,18.426,126300.0],["2019-11-08",18.387,18.6114,18.3285,18.5333,476100.0],["2019-11-11",18.4943,18.9528,18.4943,18.6991,102400.0],["2019-11-12",18.7284,18.7284,18.4855,18.5821,93300.0],["2019-11-13",18.4358,18.4855,17.9919,18.0554,81200.0],["2019-11-14",18.0749,18.1139,17.6554,17.8213,137600.0],["2019-11-15",17.9481,17.9676,17.7822,17.8505,107100.0],["2019-11-18",17.87,17.8798,17.5335,17.5969,145900.0],["2019-11-19",17.7432,17.9968,17.6554,17.9578,139600.0],["2019-11-20",17.8895,17.9773,17.6359,17.753,129400.0],["2019-11-21",17.8505,17.8505,17.5286,17.7042,59500.0],["2019-11-22",17.7822,17.8895,17.7022,17.7432,90100.0],["2019-11-25",17.792,18.0358,17.7627,17.909,137800.0],["2019-11-26",17.8993,17.8993,17.5774,17.7237,132900.0],["2019-11-27",17.8017,17.9285,17.7286,17.8798,83600.0],["2019-11-29",17.792,18.0651,17.753,17.8017,81900.0],["2019-12-02",17.8897,17.9776,17.6356,17.7333,104200.0],["2019-12-03",17.5282,17.6259,17.3425,17.6063,88600.0],["2019-12-04",17.7236,18.0558,17.6747,17.6943,126200.0],["2019-12-05",18.3684,19.0426,18.0362,18.9058,566800.0],["2019-12-06",19.0524,19.2966,18.7055,18.8765,285400.0],["2019-12-09",18.7592,19.0279,18.7299,18.8179,147800.0],["2019-12-10",18.7592,18.9547,18.6615,18.813,115800.0],["2019-12-11",18.8569,18.8716,18.6127,18.8081,95200.0],["2019-12-12",18.7788,19.2868,18.7788,18.984,184600.0],["2019-12-13",18.9937,19.1305,18.7006,18.7886,87500.0],["2019-12-16",18.5638,18.9937,18.5638,18.7299,122500.0],["2019-12-17",18.7104,18.9644,18.642,18.8179,112400.0],["2019-12-18",18.8569,18.9058,18.7104,18.7397,81200.0],["2019-12-19",18.7592,18.8276,18.5834,18.8081,171000.0],["2019-12-20",18.8179,19.111,18.7153,18.8667,429900.0],["2019-12-23",18.8276,18.9156,18.6029,18.6322,88800.0],["2019-12-24",18.6322,18.6615,18.4954,18.6615,33200.0],["2019-12-26",18.7006,18.9156,18.5541,18.6615,66600.0],["2019-12-27",18.7299,18.7299,18.5443,18.6127,78200.0],["2019-12-30",18.7104,18.7788,18.5052,18.6029,85300.0],["2019-12-31",18.4759,18.7104,18.4466,18.5736,117000.0],["2020-01-02",18.6811,18.7006,18.2424,18.5248,102900.0],["2020-01-03",18.3391,18.4564,18.1926,18.3684,92600.0],["2020-01-06",18.1242,18.3977,17.9776,18.3391,114400.0],["2020-01-07",18.427,18.427,17.9874,18.0558,136700.0],["2020-01-08",18.0069,18.3293,17.9991,18.2414,85300.0],["2020-01-09",18.3098,18.4857,18.2121,18.2316,50800.0],["2020-01-10",18.2316,18.4173,18.0568,18.3293,196200.0],["2020-01-13",18.3196,18.4564,18.2121,18.3391,87200.0],["2020-01-14",18.261,18.4857,18.2219,18.2805,80000.0],["2020-01-15",18.2219,18.4466,18.176,18.3293,87600.0],["2020-01-16",18.4271,18.6273,18.3391,18.388,83100.0],["2020-01-17",18.5248,18.5248,18.2023,18.2707,89600.0],["2020-01-21",18.2707,18.3391,18.1242,18.1633,195800.0],["2020-01-22",18.2023,18.4075,17.9092,18.3391,205200.0],["2020-01-23",19.1501,19.5311,18.5736,19.2478,366800.0],["2020-01-24",18.8472,19.1002,18.1339,18.1828,214900.0],["2020-01-27",18.0167,18.2121,17.8525,17.9581,132900.0],["2020-01-28",17.9874,18.0655,17.8115,17.8506,103900.0],["2020-01-29",17.8311,17.9776,17.3621,17.4109,128300.0],["2020-01-30",17.3132,17.5477,17.2351,17.4793,86300.0],["2020-01-31",17.4305,17.5086,17.0299,17.0787,118400.0],["2020-02-03",17.1276,17.3034,17.069,17.2155,92600.0],["2020-02-04",17.4109,17.5575,17.2497,17.3816,86500.0],["2020-02-05",17.5379,17.8027,17.5379,17.7431,107400.0],["2020-02-06",17.8506,17.9092,17.5575,17.6161,81900.0],["2020-02-07",17.5575,17.5673,17.3425,17.4891,230400.0],["2020-02-10",17.4891,17.6063,17.2849,17.5673,81000.0],["2020-02-11",17.577,17.8115,17.5379,17.5868,175300.0],["2020-02-12",17.6747,17.704,17.4891,17.577,124600.0],["2020-02-13",17.5184,17.6845,17.4891,17.6259,75000.0],["2020-02-14",17.6063,17.6845,17.4989,17.6063,75100.0],["2020-02-18",17.5086,17.6356,17.409,17.6259,94600.0],["2020-02-19",17.6845,17.8701,17.6747,17.7138,88900.0],["2020-02-20",17.6454,17.9288,17.6454,17.792,56700.0],["2020-02-21",17.7724,17.792,17.4598,17.4989,77300.0],["2020-02-24",17.1955,17.3227,16.9312,17.0389,151400.0],["2020-02-25",17.0389,17.1172,16.3391,16.4321,121600.0],["2020-02-26",16.5202,16.7061,16.1679,16.3049,165200.0],["2020-02-27",15.9428,16.4517,15.7274,15.7372,124600.0],["2020-02-28",15.1794,15.5415,14.7292,15.0424,203100.0],["2020-03-02",15.013,15.4926,14.8026,15.4632,146200.0],["2020-03-03",15.4241,15.747,14.9318,15.0619,147500.0],["2020-03-04",15.2675,15.4436,14.7223,14.9836,110300.0],["2020-03-05",14.69,14.877,13.8239,13.9462,193700.0],["2020-03-06",13.6037,13.7896,12.948,13.3101,208100.0],["2020-03-09",12.3706,12.6935,11.2549,11.294,270600.0],["2020-03-10",11.7442,12.0378,11.1766,11.8029,291600.0],["2020-03-11",11.4408,11.6659,10.8047,11.0395,521400.0],["2020-03-12",10.1685,10.7655,9.777,10.286,471200.0],["2020-03-13",11.1276,12.0515,9.8358,10.6285,1639600.0],["2020-03-16",9.7673,9.8945,8.5635,8.7788,568100.0],["2020-03-17",8.8864,9.7673,8.3384,9.6205,723600.0],["2020-03-18",9.1115,9.2779,7.8295,7.9078,313800.0],["2020-03-19",7.8784,9.1507,7.4086,8.8081,448400.0],["2020-03-20",8.906,9.8358,8.5831,8.9158,843200.0],["2020-03-23",9.1311,9.2094,8.3286,8.7494,290500.0],["2020-03-24",9.2681,10.0707,9.0528,9.9826,287000.0],["2020-03-25",10.2175,10.5551,9.503,10.2175,352300.0],["2020-03-26",10.4621,12.1357,10.286,12.0672,549800.0],["2020-03-27",11.8421,14.0617,11.2451,13.7994,860900.0],["2020-03-30",13.8777,14.005,11.8029,12.3706,603700.0],["2020-03-31",12.3999,12.7229,11.8225,12.2042,469400.0],["2020-04-01",11.7931,12.028,10.1587,10.374,338300.0],["2020-04-02",10.237,11.5974,10.237,11.1668,378400.0],["2020-04-03",11.1766,11.6268,10.3643,10.5991,492300.0],["2020-04-06",11.2646,11.7442,10.8732,11.1472,407200.0],["2020-04-07",11.6953,11.9889,10.8927,10.9906,272100.0],["2020-04-08",11.2353,11.5778,11.0004,11.3919,263600.0],["2020-04-09",11.7931,13.1437,11.661,12.9676,336800.0],["2020-04-13",12.9676,13.2563,12.2727,12.6446,236500.0],["2020-04-14",12.9773,13.6331,12.8305,13.1144,331500.0],["2020-04-15",12.625,12.6544,12.0965,12.3999,299100.0],["2020-04-16",12.4586,12.5761,11.6551,12.1748,387200.0],["2020-04-17",12.7522,13.5254,12.5859,13.359,265800.0],["2020-04-20",12.6544,13.7505,12.6054,13.6624,367000.0],["2020-04-21",13.1829,14.0343,13.1535,13.5645,313700.0],["2020-04-22",14.0441,14.4845,13.3982,13.7603,267500.0],["2020-04-23",12.8208,13.3786,11.48,12.0965,684700.0],["2020-04-24",12.1455,13.0948,12.1455,13.0361,342200.0],["2020-04-27",13.1437,13.8885,13.0654,13.5058,221200.0],["2020-04-28",13.8973,13.9462,13.0263,13.2318,317700.0],["2020-04-29",13.8875,14.4356,13.5548,14.005,294000.0],["2020-04-30",13.6135,13.9071,13.3639,13.6526,165500.0],["2020-05-01",13.359,13.4177,12.6642,13.1339,165600.0],["2020-05-04",12.7816,13.2122,12.625,13.1241,124900.0],["2020-05-05",13.5939,13.6526,12.811,12.8305,179000.0],["2020-05-06",12.9186,13.041,12.1455,12.2238,215000.0],["2020-05-07",12.4293,13.0067,12.3412,12.6837,147000.0],["2020-05-08",13.0165,13.4275,12.8501,13.2905,139500.0],["2020-05-11",13.3492,13.3492,12.5565,12.6201,278000.0],["2020-05-12",12.4489,12.6152,11.7442,11.7638,248100.0],["2020-05-13",11.7442,11.9301,10.7949,11.431,288700.0],["2020-05-14",11.1178,11.6855,10.6676,11.6561,181600.0],["2020-05-15",11.617,11.8714,11.3968,11.8225,108500.0],["2020-05-18",12.3803,12.8893,12.2042,12.762,346800.0],["2020-05-19",12.6642,12.7229,12.2042,12.214,148200.0],["2020-05-20",12.5663,13.0752,12.5467,12.811,169400.0],["2020-05-21",12.7914,13.0361,12.6446,12.7718,106200.0],["2020-05-22",12.8797,13.0269,12.4775,12.8405,118300.0],["2020-05-26",13.2525,13.6056,13.0857,13.4977,188100.0],["2020-05-27",13.7331,14.2383,13.2917,14.1942,254600.0],["2020-05-28",14.4688,14.4688,13.6154,13.7135,159900.0],["2020-05-29",13.4781,13.5762,13.1544,13.2819,133600.0],["2020-06-01",13.331,13.7626,13.2427,13.5664,197100.0],["2020-06-02",13.7528,13.8018,13.38,13.4977,146300.0],["2020-06-03",13.7429,14.4296,13.6743,14.1451,176400.0],["2020-06-04",14.0863,14.8416,13.7528,14.822,236600.0],["2020-06-05",15.3026,16.8084,14.9593,16.5877,543400.0],["2020-06-08",16.8035,17.3528,16.5484,17.2155,366400.0],["2020-06-09",16.7937,17.2253,16.3326,16.8721,199400.0],["2020-06-10",16.7446,16.7446,15.6165,15.852,194900.0],["2020-06-11",14.9495,14.9593,13.4683,13.4732,321800.0],["2020-06-12",14.1157,14.4296,13.635,14.2923,190300.0],["2020-06-15",13.6056,14.822,13.6056,14.7631,211800.0],["2020-06-16",15.5184,15.7637,14.5964,14.9691,197200.0],["2020-06-17",15.028,15.2389,14.253,14.253,153600.0],["2020-06-18",14.0372,14.6748,14.0372,14.2727,128100.0],["2020-06-19",14.4296,14.5277,13.9097,14.0765,233500.0],["2020-06-22",13.8901,14.1451,13.7233,14.0667,235900.0],["2020-06-23",14.3021,14.7141,14.1157,14.1598,138900.0],["2020-06-24",13.8508,14.0568,13.3113,13.429,204800.0],["2020-06-25",13.2525,13.9784,12.8993,13.9686,153300.0],["2020-06-26",13.635,13.6449,12.9091,12.9778,361800.0],["2020-06-29",13.1446,14.1059,13.1446,13.8263,191500.0],["2020-06-30",13.6645,14.2923,13.5958,14.2334,107900.0],["2020-07-01",14.204,14.4885,13.5566,13.5958,112200.0],["2020-07-02",13.8901,14.253,13.5566,13.7822,337100.0],["2020-07-06",14.4885,14.5375,13.6645,13.9293,225500.0],["2020-07-07",13.8116,14.1157,13.4879,13.7822,242700.0],["2020-07-08",13.7822,14.1059,13.4084,13.6498,153500.0],["2020-07-09",13.6939,14.0372,13.0171,13.125,135400.0],["2020-07-10",13.2427,13.7724,13.2427,13.7429,147600.0],["2020-07-13",14.047,14.5669,13.6694,14.2138,248200.0],["2020-07-14",14.0667,14.5081,13.8901,14.2236,200200.0],["2020-07-15",14.7141,15.1457,14.6258,14.925,200800.0],["2020-07-16",14.7141,15.44,14.6846,15.3713,234000.0],["2020-07-17",15.3909,15.4302,14.9397,15.1653,211800.0],["2020-07-20",15.0868,15.1849,14.8906,14.9691,100900.0],["2020-07-21",15.1849,15.695,14.8818,15.5871,143500.0],["2020-07-22",15.646,15.7343,15.3026,15.5086,122400.0],["2020-07-23",15.695,16.2345,15.5969,15.8029,283400.0],["2020-07-24",15.7637,15.9403,15.5184,15.6411,171700.0],["2020-07-27",15.695,15.695,15.4007,15.5479,124800.0],["2020-07-28",15.4105,15.7048,15.3615,15.4988,152300.0],["2020-07-29",15.7539,17.1076,15.7539,17.0879,234900.0],["2020-07-30",16.7054,17.088,16.5092,16.9997,193900.0],["2020-07-31",16.9604,17.186,16.3522,16.6858,198300.0],["2020-08-03",16.7839,17.2253,16.5877,17.0389,129700.0],["2020-08-04",17.1076,17.1762,16.8525,16.9997,126700.0],["2020-08-05",17.2645,17.5588,17.0683,17.5196,106800.0],["2020-08-06",17.5882,17.7844,17.4117,17.7452,170000.0],["2020-08-07",17.6569,18.4122,17.4901,18.4024,113200.0],["2020-08-10",18.579,19.248,18.4809,19.1185,206400.0],["2020-08-11",19.4618,19.864,19.0106,19.1675,139200.0],["2020-08-12",19.4618,19.5403,18.9713,19.0793,106900.0],["2020-08-13",18.9419,19.0694,18.4024,18.9812,105400.0],["2020-08-14",18.8831,19.246,18.6476,18.8536,181100.0],["2020-08-17",18.8536,18.9615,18.5005,18.8733,119600.0],["2020-08-18",18.8634,18.8634,18.3337,18.4809,86500.0],["2020-08-19",18.5888,19.403,18.2945,19.1185,149600.0],["2020-08-20",18.7653,19.5011,18.7457,19.246,121000.0],["2020-08-21",19.2558,19.5109,19.0008,19.2754,179200.0],["2020-08-24",19.3735,19.8297,19.0204,19.609,177400.0],["2020-08-25",19.8346,20.6291,19.5501,20.5997,255900.0],["2020-08-26",20.4329,20.5703,19.6874,19.7071,287900.0],["2020-08-27",19.7169,20.6095,19.7169,19.8493,150300.0],["2020-08-28",20.1681,20.4133,19.7267,20.3447,347800.0],["2020-08-31",20.3741,22.0024,19.9621,21.7572,1185900.0],["2020-09-01",21.8553,22.4831,21.6003,22.1202,311900.0],["2020-09-02",22.3556,23.16,22.1104,23.0521,248600.0],["2020-09-03",23.0521,23.6259,22.6302,22.7872,198100.0],["2020-09-04",23.4158,23.573,22.08,23.2685,161100.0],["2020-09-08",23.2881,23.2881,22.1782,22.1979,171400.0],["2020-09-09",22.3648,22.8265,21.8561,22.5024,150800.0],["2020-09-10",23.1997,23.3962,22.689,22.7086,621200.0],["2020-09-11",22.6988,22.8068,22.4827,22.7676,120800.0],["2020-09-14",23.0229,23.789,23.0033,23.6515,133200.0],["2020-09-15",23.9167,24.1652,23.1506,23.4355,299700.0],["2020-09-16",23.406,24.0984,23.2292,23.7694,135500.0],["2020-09-17",23.3078,23.8774,23.1801,23.8185,132100.0],["2020-09-18",24.1328,26.1169,24.1328,25.6945,1098800.0],["2020-09-21",25.0463,25.3802,23.9462,24.0542,406600.0],["2020-09-22",24.2605,24.4569,23.4453,23.7203,260600.0],["2020-09-23",23.7498,24.3194,23.3372,23.406,261200.0],["2020-09-24",23.4551,23.848,23.131,23.3274,243300.0],["2020-09-25",23.1604,23.6515,23.1015,23.3765,237300.0],["2020-09-28",23.956,24.7251,23.8087,24.6043,139600.0],["2020-09-29",25.2034,25.4784,24.6534,25.3311,190200.0],["2020-09-30",25.4686,25.7044,24.7614,24.8793,124400.0],["2020-10-01",24.9284,25.5767,24.5061,25.5472,172400.0],["2020-10-02",24.8302,26.5392,24.8204,26.4214,233100.0],["2020-10-05",27.6295,29.1323,27.5018,29.0439,409400.0],["2020-10-06",29.4564,30.1145,27.875,28.0027,425500.0],["2020-10-07",28.6903,30.3305,28.6903,29.5055,320200.0],["2020-10-08",29.9082,30.7136,29.7019,30.3404,236500.0],["2020-10-09",30.802,31.2538,30.0752,30.2029,230400.0],["2020-10-12",30.4386,30.8708,30.0162,30.7627,284600.0],["2020-10-13",30.8118,31.19,29.81,30.6154,179900.0],["2020-10-14",30.802,31.578,30.802,31.1261,206600.0],["2020-10-15",30.8413,32.2458,30.5172,31.9414,199800.0],["2020-10-16",32.0199,32.5209,31.519,31.7155,191600.0],["2020-10-19",32.0887,32.3146,31.411,31.4404,209200.0],["2020-10-20",31.794,33.1053,31.6811,32.2066,270900.0],["2020-10-21",32.1575,32.3637,31.0967,31.1851,256900.0],["2020-10-22",32.6682,33.1495,31.1949,32.3441,353800.0],["2020-10-23",33.1495,34.171,32.2655,33.1102,406400.0],["2020-10-26",34.2987,34.2987,32.2655,33.1986,729800.0],["2020-10-27",33.0807,34.5246,33.0277,34.279,610400.0],["2020-10-28",33.4932,34.2299,33.0611,33.6504,351900.0],["2020-10-29",34.7456,37.0537,33.6013,36.155,774200.0],["2020-10-30",35.6246,37.2256,35.3811,36.6167,441300.0],["2020-11-02",37.206,38.2373,36.6167,37.314,379200.0],["2020-11-03",38.1391,38.974,37.6028,38.7088,480000.0],["2020-11-04",38.6204,38.8856,35.5068,37.4417,438300.0],["2020-11-05",37.7266,40.4325,37.7266,40.0249,507300.0],["2020-11-06",40.074,41.1348,38.6989,38.8954,340700.0],["2020-11-09",40.4669,42.2251,39.3669,40.1231,595500.0],["2020-11-10",40.3098,43.168,40.3098,42.4215,900900.0],["2020-11-11",42.6671,43.1484,40.7616,41.9697,548900.0],["2020-11-12",41.2527,41.8616,40.683,41.3607,414500.0],["2020-11-13",42.0876,43.1552,41.9108,42.6081,460500.0],["2020-11-16",44.1993,46.2227,44.0029,44.494,616300.0],["2020-11-17",44.2484,45.1029,43.6198,44.8377,431700.0],["2020-11-18",45.5498,46.6548,43.6886,43.8359,426300.0],["2020-11-19",43.5805,44.0805,42.726,43.3153,297600.0],["2020-11-20",43.0108,43.3114,40.3687,42.9519,587400.0],["2020-11-23",43.7377,45.0735,43.7082,44.0913,241100.0],["2020-11-24",44.8672,46.3602,44.3368,45.2699,366000.0],["2020-11-25",44.6806,44.8888,43.6395,44.1011,451000.0],["2020-11-27",44.0029,44.1502,42.3528,43.4921,322900.0],["2020-11-30",42.981,43.4774,39.9734,40.4157,650800.0],["2020-12-01",40.9072,42.5387,40.9072,41.2905,435300.0],["2020-12-02",41.2512,42.5751,40.7175,42.3028,261400.0],["2020-12-03",41.7721,43.1186,41.1037,42.5387,396800.0],["2020-12-04",43.1186,43.7378,42.755,43.1973,214500.0],["2020-12-07",43.4921,43.4921,41.5264,42.0375,256300.0],["2020-12-08",41.5657,42.2635,40.7204,41.261,393100.0],["2020-12-09",41.5755,41.949,39.3641,40.7008,403200.0],["2020-12-10",40.2486,41.8311,39.8063,41.7623,292400.0],["2020-12-11",41.5853,43.9246,41.1775,43.1088,437800.0],["2020-12-14",44.2293,45.5385,43.7762,44.9762,490100.0],["2020-12-15",45.5365,47.4629,44.9861,47.0108,484500.0],["2020-12-16",47.286,48.2492,46.4113,47.9838,263300.0],["2020-12-17",47.9347,49.2812,47.2565,49.065,260700.0],["2020-12-18",49.3697,50.1265,48.2099,48.7013,649700.0],["2020-12-21",48.2001,49.5073,48.1608,49.3009,240000.0],["2020-12-22",49.3402,50.0774,45.9984,47.0305,479200.0],["2020-12-23",47.1484,48.4753,46.0201,48.3377,389900.0],["2020-12-24",48.436,48.5519,46.7995,47.3155,98400.0],["2020-12-28",47.8856,48.6522,47.3155,47.748,284400.0],["2020-12-29",48.0133,48.0133,43.2955,45.1433,374500.0],["2020-12-30",45.507,46.4909,45.507,45.8215,138000.0],["2020-12-31",45.8117,47.0206,45.3075,46.6471,237000.0],["2021-01-04",46.9911,47.6595,42.981,44.3374,312600.0],["2021-01-05",44.131,45.7527,44.131,44.7502,346500.0],["2021-01-06",45.7232,47.0452,44.8976,46.4407,597800.0],["2021-01-07",46.942,49.124,46.942,48.1018,296700.0],["2021-01-08",48.4261,48.7161,45.4579,46.9223,242600.0],["2021-01-11",46.313,48.9372,45.9041,48.8783,220400.0],["2021-01-12",49.2321,51.5517,49.2321,49.812,312000.0],["2021-01-13",49.8513,50.1658,47.9052,48.0625,202100.0],["2021-01-14",48.1608,49.9004,48.1608,49.3009,207900.0],["2021-01-15",48.5343,49.0198,47.1779,48.3279,182000.0],["2021-01-19",48.7701,49.1338,46.8535,47.286,170200.0],["2021-01-20",47.2663,47.6792,46.0869,46.8535,198000.0],["2021-01-21",46.8437,47.8266,45.3104,46.7356,165100.0],["2021-01-22",45.91,48.033,45.91,47.9445,166200.0],["2021-01-25",47.4138,48.4458,45.3989,47.2172,221900.0],["2021-01-26",47.3155,48.0379,45.6446,45.7822,213400.0],["2021-01-27",44.4553,45.1335,40.3636,40.5042,708000.0],["2021-01-28",40.3273,40.7794,37.8406,39.9341,742800.0],["2021-01-29",39.7867,40.6516,38.7203,39.197,623900.0],["2021-02-01",38.9218,39.9341,38.0961,38.9611,516700.0],["2021-02-02",39.2068,40.1307,38.4303,39.8162,221800.0],["2021-02-03",39.8358,40.5337,39.1773,40.0521,292500.0],["2021-02-04",40.0816,42.5584,40.0816,42.4699,213800.0],["2021-02-05",43.0695,43.2218,41.6345,42.3815,214600.0],["2021-02-08",42.3618,43.4233,41.9883,43.0695,207200.0],["2021-02-09",42.8238,44.4652,42.2734,44.0229,316800.0],["2021-02-10",44.0327,45.3596,44.0327,44.1998,226400.0],["2021-02-11",44.19,45.6151,43.8165,44.76,245800.0],["2021-02-12",44.5635,46.4309,44.303,45.6839,290800.0],["2021-02-16",46.0574,47.5514,45.6348,46.9911,269500.0],["2021-02-17",46.2638,47.5681,46.2343,46.7061,237300.0],["2021-02-18",46.195,46.7847,44.534,46.0771,280100.0],["2021-02-19",46.598,48.1116,46.598,47.9347,236400.0],["2021-02-22",47.9838,49.9692,47.92,49.7923,323500.0],["2021-02-23",49.4385,50.1265,47.286,50.0184,416800.0],["2021-02-24",50.8735,57.1344,50.7064,56.5348,864400.0],["2021-02-25",56.2302,56.2302,52.5935,52.7115,514300.0],["2021-02-26",52.9375,55.1785,50.7654,54.1661,430300.0],["2021-03-01",54.7362,57.675,54.6477,57.2425,397300.0],["2021-03-02",57.0066,57.0754,54.1268,54.1956,332300.0],["2021-03-03",54.6772,57.159,53.8123,53.8221,293200.0],["2021-03-04",52.967,54.5298,50.6907,52.3281,309000.0],["2021-03-05",53.5469,54.1759,50.5393,52.0333,355800.0],["2021-03-08",53.0757,57.6585,52.7315,56.0358,414500.0],["2021-03-09",57.393,57.4471,54.6433,55.3179,376500.0],["2021-03-10",55.4556,58.7698,55.4556,58.0617,318800.0],["2021-03-11",58.2682,59.9401,57.688,59.704,330100.0],["2021-03-12",60.4613,62.3809,59.1632,60.1367,222800.0],["2021-03-15",60.4219,61.8774,58.16,61.6021,300000.0],["2021-03-16",61.1693,61.9069,59.5959,61.5234,629100.0],["2021-03-17",61.7692,63.2247,60.0482,63.146,366200.0],["2021-03-18",64.1688,66.8634,62.2118,62.6838,475700.0],["2021-03-19",61.5922,64.0803,59.6942,63.4411,671600.0],["2021-03-22",63.6574,64.4442,61.3562,64.0901,589000.0],["2021-03-23",63.0674,63.7656,59.0845,59.704,793100.0],["2021-03-24",60.7268,65.7915,60.7268,64.0213,600400.0],["2021-03-25",62.6474,66.7257,61.2677,66.2045,651300.0],["2021-03-26",67.365,68.3484,65.5653,67.3256,386900.0],["2021-03-29",66.8044,68.7811,65.0834,66.057,654100.0],["2021-03-30",66.3422,68.5647,66.0865,67.4436,406600.0],["2021-03-31",67.4436,70.1481,67.1437,67.3551,446200.0],["2021-04-01",67.5813,68.0927,65.7324,67.1092,387300.0],["2021-04-05",68.3484,69.5482,66.7552,67.424,334800.0],["2021-04-06",67.365,68.6139,65.4964,68.2009,468400.0],["2021-04-07",68.2107,69.4301,66.7454,67.1191,364000.0],["2021-04-08",66.411,68.5057,64.395,67.955,431000.0],["2021-04-09",68.3385,69.1449,67.0699,68.9286,153800.0],["2021-04-12",69.3318,70.2956,68.9384,70.0399,162500.0],["2021-04-13",69.5482,69.6858,67.2174,67.5321,215900.0],["2021-04-14",67.4338,70.0301,66.9716,68.7811,242300.0],["2021-04-15",69.1646,70.3624,68.1025,69.8628,288500.0],["2021-04-16",70.8069,70.8954,69.2433,70.4136,155300.0],["2021-04-19",70.3841,71.4364,69.2876,70.0595,188700.0],["2021-04-20",70.0202,70.0202,62.5166,63.0477,345700.0],["2021-04-21",62.9887,65.2899,62.8412,64.8572,232000.0],["2021-04-22",65.8701,66.0963,61.0415,61.1693,340200.0],["2021-04-23",61.5234,66.4405,61.4644,65.0932,233000.0],["2021-04-26",64.9654,65.939,63.6279,64.3163,303400.0],["2021-04-27",64.7589,65.8013,64.1196,65.1031,170800.0],["2021-04-28",65.2112,65.9685,64.5376,65.5161,269600.0],["2021-04-29",66.8732,68.2304,64.7589,65.6243,305200.0],["2021-04-30",64.9064,65.7325,62.4675,62.9002,263900.0],["2021-05-03",64.0508,65.3194,62.9887,64.9408,334400.0],["2021-05-04",64.4147,67.5813,62.7969,67.3158,425200.0],["2021-05-05",67.66,68.25,65.0244,66.1357,239300.0],["2021-05-06",65.8898,66.0472,62.3495,64.808,232000.0],["2021-05-07",63.6771,66.5192,62.5658,66.0373,285300.0],["2021-05-10",66.4504,66.9027,63.3526,63.4706,193200.0],["2021-05-11",63.0969,64.8966,61.8283,64.0311,317700.0],["2021-05-12",64.6802,65.7718,59.6647,60.2646,322600.0],["2021-05-13",60.1171,63.0772,58.7206,60.8743,276900.0],["2021-05-14",60.1859,61.9561,60.1859,61.6021,278700.0],["2021-05-17",61.248,61.3188,59.0156,59.7925,268000.0],["2021-05-18",59.8614,60.6088,58.1994,58.1994,252900.0],["2021-05-19",56.7734,57.629,55.8588,57.3241,231300.0],["2021-05-20",57.1963,58.3371,55.7211,58.0224,276500.0],["2021-05-21",58.9271,59.59,57.0488,57.9929,151500.0],["2021-05-24",58.1798,59.6065,57.0385,59.1441,242900.0],["2021-05-25",59.2621,60.8266,57.3828,57.4025,150800.0],["2021-05-26",57.6288,58.78,57.2352,58.4553,197200.0],["2021-05-27",59.7246,60.6396,58.8489,59.577,283000.0],["2021-05-28",59.518,59.8623,58.7584,59.6065,199400.0],["2021-06-01",60.069,61.0037,59.7246,60.5905,197600.0],["2021-06-02",60.866,61.0923,57.8256,57.9338,193700.0],["2021-06-03",57.9338,57.983,56.6252,57.6977,154300.0],["2021-06-04",57.5304,58.2684,56.0545,56.6055,138200.0],["2021-06-07",57.0581,58.229,56.453,57.8453,226800.0],["2021-06-08",57.5501,57.5501,55.3953,56.7138,263600.0],["2021-06-09",56.3005,56.6252,54.1358,54.7656,394300.0],["2021-06-10",55.3461,56.1824,53.8505,53.8702,211800.0],["2021-06-11",54.4114,56.822,54.4114,56.6941,351000.0],["2021-06-14",56.9499,57.8748,54.4212,54.9624,254200.0],["2021-06-15",54.9624,56.8712,54.9624,56.3005,176500.0],["2021-06-16",55.7495,57.9634,55.2192,57.5501,213700.0],["2021-06-17",57.5501,58.0519,55.0017,55.0804,329300.0],["2021-06-18",54.923,56.4579,54.923,55.4347,895200.0],["2021-06-21",55.9266,59.1146,55.9266,58.3569,304100.0],["2021-06-22",58.5144,58.9178,57.1073,58.6521,223100.0],["2021-06-23",58.9866,59.6852,58.7702,59.3999,220300.0],["2021-06-24",59.636,60.7577,59.1834,60.62,239900.0],["2021-06-25",60.6692,62.3812,59.4294,60.4232,1714800.0],["2021-06-28",60.6003,61.171,56.4068,57.2254,360700.0],["2021-06-29",57.6682,58.2388,56.2424,56.8909,212700.0],["2021-06-30",56.2808,58.2192,56.2808,58.0519,238800.0],["2021-07-01",58.3569,59.3694,57.678,59.1539,169300.0],["2021-07-02",58.9276,59.5278,58.2881,58.4455,255400.0],["2021-07-06",58.1306,58.1788,56.3153,57.3238,235700.0],["2021-07-07",56.8614,58.3471,56.6941,56.9106,217600.0],["2021-07-08",55.3461,57.8945,54.9722,56.9302,270800.0],["2021-07-09",57.7961,61.0923,57.3484,60.9545,198900.0],["2021-07-12",60.0788,61.289,59.9607,60.8659,225300.0],["2021-07-13",60.4822,60.7479,58.2979,59.5967,322900.0],["2021-07-14",59.5278,60.9939,57.3533,57.5107,303100.0],["2021-07-15",57.1959,59.1637,56.9893,58.8095,216100.0],["2021-07-16",59.5081,59.5081,56.2021,56.2021,222000.0],["2021-07-19",53.8751,55.3855,53.457,54.4114,313600.0],["2021-07-20",54.4114,57.4714,54.4114,55.9561,262000.0],["2021-07-21",56.6646,57.6583,56.3497,57.0483,192900.0],["2021-07-22",60.7479,61.7712,58.0923,61.2398,493700.0],["2021-07-23",61.9876,62.5386,58.2684,59.3507,314300.0],["2021-07-26",59.6459,60.5472,57.9535,60.1378,264500.0],["2021-07-27",58.2142,61.0922,58.2142,60.3248,184800.0],["2021-07-28",60.62,61.4366,58.6521,60.8069,171900.0],["2021-07-29",61.2152,61.7416,60.4625,60.7872,138100.0],["2021-07-30",60.6396,61.5645,58.9079,59.2228,183100.0],["2021-08-02",59.3901,60.8935,57.5599,57.5698,201000.0],["2021-08-03",57.7862,58.6029,56.576,57.186,371700.0],["2021-08-04",56.3891,58.1011,56.084,57.2844,158800.0],["2021-08-05",57.8551,59.085,57.4743,58.9866,173000.0],["2021-08-06",60.0198,61.9827,59.2228,60.8364,208300.0],["2021-08-09",59.2818,60.9643,59.0555,59.6065,155300.0],["2021-08-10",59.4294,61.1867,59.1342,60.128,163600.0],["2021-08-11",59.941,61.2979,59.8131,61.289,120700.0],["2021-08-12",61.1119,61.289,59.759,60.679,96400.0],["2021-08-13",60.6593,60.6593,58.416,58.78,125200.0],["2021-08-16",58.1109,59.6557,57.4615,58.7505,154000.0],["2021-08-17",58.17,58.17,55.5921,56.6252,119400.0],["2021-08-18",56.3202,58.4061,55.4937,55.4937,159500.0],["2021-08-19",54.4409,54.9722,53.2415,54.1851,211000.0],["2021-08-20",54.6869,56.7039,53.9194,56.576,213100.0],["2021-08-23",57.4911,58.9158,57.0817,58.5734,155500.0],["2021-08-24",58.7603,59.6655,58.1011,59.1736,118900.0],["2021-08-25",59.1244,60.4921,58.967,59.0949,189500.0],["2021-08-26",59.3212,59.5573,57.7174,58.4652,166500.0],["2021-08-27",58.7603,61.0627,58.7603,61.0135,219900.0],["2021-08-30",61.171,61.3874,59.7344,60.187,277200.0],["2021-08-31",60.62,60.9378,59.2129,60.2264,157900.0],["2021-09-01",60.3543,60.9899,59.5475,60.0493,145000.0],["2021-09-02",60.2854,61.3579,58.5734,58.9571,216000.0],["2021-09-03",59.3706,60.4141,58.3763,58.8784,193700.0],["2021-09-07",59.2328,59.9514,57.2541,57.2934,129100.0],["2021-09-08",56.752,57.0257,55.7381,56.3582,132700.0],["2021-09-09",56.2598,57.3525,55.4821,55.807,143200.0],["2021-09-10",56.2696,57.1852,55.5904,55.7873,268400.0],["2021-09-13",56.7619,56.7619,54.0941,54.9702,241400.0],["2021-09-14",55.2163,55.2163,53.6314,54.2417,200000.0],["2021-09-15",54.2713,55.6928,54.2713,55.6396,141100.0],["2021-09-16",55.9054,55.9349,54.8324,55.3738,101700.0],["2021-09-17",55.807,57.7758,55.6987,57.0769,786300.0],["2021-09-20",55.6101,55.6495,54.3303,55.2163,184000.0],["2021-09-21",55.7184,56.9194,54.7143,54.921,85100.0],["2021-09-22",55.7184,56.6043,55.3147,55.8365,105300.0],["2021-09-23",56.2007,58.1893,56.0629,57.6183,144300.0],["2021-09-24",57.323,59.341,56.8249,59.0752,184100.0],["2021-09-27",59.4296,61.7135,59.4296,61.0638,333500.0],["2021-09-28",60.985,61.7233,60.2959,61.1425,225400.0],["2021-09-29",60.8866,62.9342,60.5174,62.4814,212400.0],["2021-09-30",62.9539,63.8202,62.4518,62.6389,185200.0],["2021-10-01",62.6093,65.73,62.5306,65.6512,169600.0],["2021-10-04",65.5626,67.4625,64.7652,66.8522,267600.0],["2021-10-05",67.2558,67.2558,63.702,66.2911,305200.0],["2021-10-06",65.7201,66.3403,64.5683,65.6709,221700.0],["2021-10-07",65.1196,66.2222,64.4404,65.6512,225500.0],["2021-10-08",65.7595,66.2123,64.9916,65.661,236000.0],["2021-10-11",65.9465,66.1434,65.095,65.1491,257100.0],["2021-10-12",65.1491,65.9613,64.3616,65.3657,105400.0],["2021-10-13",65.6217,66.169,64.6274,66.0548,167500.0],["2021-10-14",67.0786,69.2542,66.8079,68.7029,189300.0],["2021-10-15",69.9826,70.8785,69.2493,69.5495,274400.0],["2021-10-18",69.7956,70.7308,69.5397,70.0122,192200.0],["2021-10-19",70.2878,71.1246,69.5426,70.3272,152400.0],["2021-10-20",69.8645,71.9909,69.8055,71.7841,290000.0],["2021-10-21",71.9417,72.9064,71.3904,72.0992,163200.0],["2021-10-22",72.0992,72.5717,71.2033,71.7448,111000.0],["2021-10-25",72.1878,72.2271,70.5044,70.5832,166100.0],["2021-10-26",70.78,71.479,68.8703,71.2723,298100.0],["2021-10-27",70.78,71.5676,68.8703,70.5832,273100.0],["2021-10-28",70.465,77.0902,70.0319,76.5783,416200.0],["2021-10-29",78.3995,87.7909,78.1534,87.7909,627600.0],["2021-11-01",84.3553,90.1437,84.3553,89.8385,466600.0],["2021-11-02",90.2027,93.2062,89.8385,90.9214,432600.0],["2021-11-03",90.6654,95.1937,90.2775,95.1544,301200.0],["2021-11-04",95.6367,97.4481,93.7959,96.2766,357400.0],["2021-11-05",97.4481,98.3341,94.4751,95.1347,264700.0],["2021-11-08",95.7253,97.2571,94.4653,94.6326,263200.0],["2021-11-09",94.3472,94.928,89.1494,91.6302,456100.0],["2021-11-10",91.4431,92.841,90.8111,92.4275,219900.0],["2021-11-11",92.777,93.1954,91.6597,92.2306,170600.0],["2021-11-12",92.2208,92.8164,90.8426,91.8172,133200.0],["2021-11-15",92.4866,94.4948,92.4866,93.7762,318600.0],["2021-11-16",93.5202,94.6523,91.7581,94.485,314500.0],["2021-11-17",94.2585,94.7507,92.6047,93.3332,205200.0],["2021-11-18",94.3176,95.7844,93.6384,95.2823,263600.0],["2021-11-19",94.0124,95.7057,93.0773,95.5678,256500.0],["2021-11-22",96.4735,97.1232,93.7171,93.8254,329000.0],["2021-11-23",94.8394,96.6802,94.0321,96.0601,155100.0],["2021-11-24",95.2036,95.7647,93.1265,93.5104,257800.0],["2021-11-26",90.9107,91.5311,88.1731,90.4675,188400.0],["2021-11-29",92.1613,92.8703,90.0638,91.0092,212200.0],["2021-11-30",90.2214,91.8462,87.6512,87.7398,298800.0],["2021-12-01",90.4183,91.2455,83.8698,84.2145,441300.0],["2021-12-02",84.8546,87.5626,84.8546,86.2529,396000.0],["2021-12-03",86.8339,88.2096,79.9703,81.2997,501000.0],["2021-12-06",81.9102,84.1948,81.3588,82.8851,297000.0],["2021-12-07",83.7024,86.8142,83.4366,84.0373,250700.0],["2021-12-08",84.5395,86.5779,83.7024,86.1052,205400.0],["2021-12-09",84.8743,87.1589,83.9289,84.0865,243200.0],["2021-12-10",84.5592,86.6172,83.7024,85.0811,184100.0],["2021-12-13",84.7561,85.859,82.2352,83.1116,277800.0],["2021-12-14",83.1313,84.1347,80.5513,81.0043,314800.0],["2021-12-15",81.1815,84.7069,80.4134,83.7024,688000.0],["2021-12-16",84.569,86.1495,81.7231,82.1564,591400.0],["2021-12-17",81.6443,81.6443,75.8935,76.9669,949900.0],["2021-12-20",75.1746,75.8935,73.0279,75.0368,465900.0],["2021-12-21",76.9078,78.4046,76.3858,78.0697,354300.0],["2021-12-22",77.4986,80.0392,77.4986,79.9211,164700.0],["2021-12-23",80.2854,82.7177,80.1279,82.3829,299500.0],["2021-12-27",82.8359,85.6621,81.8905,85.5636,307500.0],["2021-12-28",85.0023,87.7546,84.6281,87.4247,337500.0],["2021-12-29",87.4247,88.3701,85.7605,86.9717,148600.0],["2021-12-30",86.9717,88.311,85.4159,85.8688,106800.0],["2021-12-31",85.8295,86.824,84.8693,85.9575,217300.0],["2022-01-03",86.6665,87.9368,84.4607,85.859,172600.0],["2022-01-04",86.6566,90.4282,86.6517,88.8132,328100.0],["2022-01-05",88.5867,91.3144,85.9772,86.5188,305000.0],["2022-01-06",87.5232,89.9801,85.8984,89.6404,229300.0],["2022-01-07",89.6404,90.7827,88.2125,88.7049,210200.0],["2022-01-10",88.3208,89.0102,82.0579,83.0821,340100.0],["2022-01-11",83.2199,83.2199,80.955,81.5557,406000.0],["2022-01-12",80.9649,84.4607,80.9156,83.2495,379100.0],["2022-01-13",83.2879,84.4902,82.5208,83.1017,254700.0],["2022-01-14",81.7034,82.6094,78.3553,79.5961,224500.0],["2022-01-18",77.8433,78.6212,74.2194,74.4262,312800.0],["2022-01-19",74.9777,75.6572,71.665,71.797,486600.0],["2022-01-20",72.0629,72.3977,67.218,67.2968,397800.0],["2022-01-21",66.0265,67.2672,63.3972,63.7812,499400.0],["2022-01-24",61.4868,63.8403,59.1136,63.732,668700.0],["2022-01-25",62.5799,63.023,58.0993,60.5907,821300.0],["2022-01-26",58.7414,62.1564,56.6419,57.1244,783100.0],["2022-01-27",57.1146,60.5809,52.703,53.1757,972100.0],["2022-01-28",53.1363,54.1505,51.4524,54.0619,406300.0],["2022-01-31",53.796,58.3849,53.6188,57.9615,545300.0],["2022-02-01",59.0939,59.0939,55.7261,57.863,242600.0],["2022-02-02",58.3652,59.0151,56.701,58.5031,347200.0],["2022-02-03",57.5479,58.9757,56.7305,57.6464,320900.0],["2022-02-04",57.6168,60.0688,56.6616,59.2219,226400.0],["2022-02-07",59.281,61.8216,58.9954,60.4135,373600.0],["2022-02-08",60.7877,62.3632,60.5188,61.9496,360000.0],["2022-02-09",62.57,63.6828,62.4519,63.1412,274900.0],["2022-02-10",62.2057,63.6631,60.3741,60.7089,255200.0],["2022-02-11",60.6596,62.0875,58.6311,59.3893,171400.0],["2022-02-14",60.4627,63.6828,60.2854,62.3238,314900.0],["2022-02-15",63.2889,65.5735,63.2889,65.3962,368500.0],["2022-02-16",64.8054,66.2135,63.7271,64.8054,325800.0],["2022-02-17",64.7069,64.8891,62.4814,62.8556,293500.0],["2022-02-18",62.314,64.1751,62.0481,62.6882,277700.0],["2022-02-22",62.1761,62.2746,58.9561,59.5469,332800.0],["2022-02-23",60.4627,61.1569,58.0501,58.2569,301500.0],["2022-02-24",55.9231,60.9748,55.2269,60.6793,413100.0],["2022-02-25",61.7232,63.6434,60.9088,62.698,373800.0],["2022-02-28",61.3483,63.6685,61.0725,63.0035,366700.0],["2022-03-01",62.8754,62.9148,58.3533,59.4863,428500.0],["2022-03-02",60.4419,63.0626,60.107,62.4419,277100.0],["2022-03-03",62.5601,63.0724,59.8213,60.836,317300.0],["2022-03-04",59.3681,59.5158,56.2351,58.0183,268100.0],["2022-03-07",57.6341,58.0775,54.1859,54.7278,345700.0],["2022-03-08",55.2696,57.3386,52.9052,53.0825,533100.0],["2022-03-09",55.2401,57.4174,55.0529,56.7474,421800.0],["2022-03-10",56.0085,56.8952,55.6342,56.5208,234100.0],["2022-03-11",57.1218,57.9001,56.1071,56.2056,487500.0],["2022-03-14",57.1021,58.1267,55.5061,55.6933,420900.0],["2022-03-15",56.1465,56.5603,54.5308,54.649,346700.0],["2022-03-16",56.1563,57.6243,54.8854,56.846,628400.0],["2022-03-17",56.5997,57.7622,55.9691,57.0627,371200.0],["2022-03-18",56.3731,58.3927,55.4519,56.9543,1959100.0],["2022-03-21",57.112,58.0972,51.3682,52.5406,711200.0],["2022-03-22",53.3189,54.6096,52.5702,53.7918,627900.0],["2022-03-23",53.0136,53.2007,51.6146,52.2451,700300.0],["2022-03-24",52.7475,54.1268,51.8313,53.979,504300.0],["2022-03-25",54.0677,54.2746,52.7771,53.5259,268600.0],["2022-03-28",53.4372,53.4372,51.122,51.7328,310900.0],["2022-03-29",53.516,55.7228,52.9544,54.2352,660500.0],["2022-03-30",54.0086,54.4125,50.4569,50.7673,285400.0],["2022-03-31",50.7673,51.782,49.7624,50.1368,398300.0],["2022-04-01",50.9545,52.048,49.8609,51.2106,530000.0],["2022-04-04",51.1318,52.3732,50.4323,51.7426,604800.0],["2022-04-05",51.319,52.0875,50.0284,50.4717,480500.0],["2022-04-06",49.9988,50.7821,48.393,48.521,498300.0],["2022-04-07",48.2846,48.8412,45.9694,46.2255,619200.0],["2022-04-08",46.1861,47.2009,45.6738,46.393,489200.0],["2022-04-11",46.3634,47.6935,45.7526,45.7625,299500.0],["2022-04-12",46.2058,47.5358,45.861,46.5408,375200.0],["2022-04-13",46.4127,47.7427,45.7329,47.4078,251500.0],["2022-04-14",47.4964,48.0383,45.0039,46.2748,273400.0],["2022-04-18",45.9989,47.1615,45.6837,46.8462,320300.0],["2022-04-19",47.1221,50.2648,47.1221,49.388,433600.0],["2022-04-20",50.0973,51.1023,48.9604,49.4964,436300.0],["2022-04-21",50.3535,50.8461,48.2944,48.659,424000.0],["2022-04-22",48.3437,48.659,46.7083,46.7871,256900.0],["2022-04-25",46.1763,47.7821,45.8019,47.5063,234600.0],["2022-04-26",46.5901,46.9349,44.9743,45.2108,259900.0],["2022-04-27",44.9349,45.9792,44.4916,45.7526,332900.0],["2022-04-28",47.1516,48.5112,42.6493,44.8857,500300.0],["2022-04-29",43.8807,44.8462,41.4867,41.7035,513300.0],["2022-05-02",42.1961,42.7872,41.1222,42.6887,447300.0],["2022-05-03",42.5803,44.3832,41.6739,44.2157,452400.0],["2022-05-04",44.2059,44.7871,42.9152,44.7477,361400.0],["2022-05-05",44.1468,44.6886,42.4227,43.2108,277600.0],["2022-05-06",43.6542,43.6542,41.1123,43.2305,323400.0],["2022-05-09",42.2256,42.9123,40.9646,41.6148,440600.0],["2022-05-10",42.0384,43.0827,39.7528,40.9153,339700.0],["2022-05-11",40.738,41.0434,37.8218,38.137,393200.0],["2022-05-12",37.5164,38.7971,36.2947,36.9351,846400.0],["2022-05-13",37.9794,39.1715,37.5656,38.5508,467200.0],["2022-05-16",38.1666,38.3095,36.6789,36.9647,327000.0],["2022-05-17",37.9203,38.8464,37.4326,38.4523,525200.0],["2022-05-18",38.3735,39.2503,36.9745,37.2701,520200.0],["2022-05-19",36.7873,37.8218,36.3341,36.7184,405900.0],["2022-05-20",37.1814,37.8218,35.6149,36.2849,369900.0],["2022-05-23",37.1912,37.8021,36.3735,36.5509,380400.0],["2022-05-24",36.1272,36.7282,35.2701,36.1765,521500.0],["2022-05-25",36.0386,38.1321,36.0386,37.9203,363500.0],["2022-05-26",38.2848,39.5459,36.7578,39.0139,299800.0],["2022-05-27",39.2702,39.704,38.7624,39.428,236100.0],["2022-05-31",39.0336,39.7829,38.4617,39.5956,394000.0],["2022-06-01",39.7928,39.7928,38.3533,39.2702,272500.0],["2022-06-02",39.142,40.2562,38.9843,40.0787,286200.0],["2022-06-03",39.5857,39.773,38.8167,39.3984,257900.0],["2022-06-06",39.9801,39.9801,38.6688,38.7477,130700.0],["2022-06-07",38.0181,39.6449,37.8948,39.4378,181500.0],["2022-06-08",38.9251,39.354,38.512,38.9942,142600.0],["2022-06-09",38.6096,38.6096,36.5391,36.618,245400.0],["2022-06-10",35.6025,36.2414,35.0011,35.8391,547700.0],["2022-06-13",34.5771,34.8532,33.1268,33.4236,502200.0],["2022-06-14",34.1532,34.3306,32.9109,33.9165,374200.0],["2022-06-15",34.3109,34.8335,33.0686,33.956,331200.0],["2022-06-16",32.7925,33.601,31.6045,32.3883,382400.0],["2022-06-17",32.8123,34.6215,32.7038,33.6898,583300.0],["2022-06-21",34.232,34.5771,33.463,33.5024,203300.0],["2022-06-22",32.8714,34.0151,32.8714,33.2757,226900.0],["2022-06-23",33.3348,34.2616,32.7038,34.0348,197700.0],["2022-06-24",34.4095,36.3814,34.4095,36.1941,662000.0],["2022-06-27",36.549,36.9335,35.2673,36.1448,306000.0],["2022-06-28",36.1842,36.9828,33.8179,33.887,206000.0],["2022-06-29",34.2025,34.2025,32.7137,33.532,212500.0],["2022-06-30",33.2954,34.1679,32.2108,33.4137,171500.0],["2022-07-01",32.5362,34.301,32.3637,33.8278,617300.0],["2022-07-05",32.97,34.513,32.4672,34.5081,348900.0],["2022-07-06",34.518,35.287,32.7728,32.9306,239100.0],["2022-07-07",32.8418,33.6799,32.5559,33.2461,431200.0],["2022-07-08",33.1771,33.463,31.1559,32.5263,546200.0],["2022-07-11",32.3094,32.5165,31.4024,31.5207,279800.0],["2022-07-12",31.4319,32.2404,31.1756,31.3925,615100.0],["2022-07-13",30.9488,31.2249,30.3573,30.9094,279600.0],["2022-07-14",31.0474,31.0474,29.815,30.6728,340800.0],["2022-07-15",31.9939,32.0728,31.2249,31.7277,248700.0],["2022-07-18",32.3587,33.0095,31.2742,31.3728,174800.0],["2022-07-19",31.8066,33.0883,31.4714,32.6348,989700.0],["2022-07-20",32.5066,35.0306,32.5066,34.9419,605800.0],["2022-07-21",34.1137,34.794,33.8771,34.3602,237000.0],["2022-07-22",34.3405,34.5771,33.7686,34.5475,313400.0],["2022-07-25",34.8137,35.4152,34.3602,35.1983,310100.0],["2022-07-26",34.6264,35.2771,34.3405,35.2278,325200.0],["2022-07-27",35.494,36.687,35.1588,35.987,328000.0],["2022-07-28",36.0067,36.9532,34.2616,36.7462,607600.0],["2022-07-29",36.7856,37.8702,36.7856,37.111,300900.0],["2022-08-01",36.6772,37.249,36.1645,37.0321,237700.0],["2022-08-02",36.7659,37.7814,36.2729,37.2983,299900.0],["2022-08-03",37.5448,38.866,37.2293,38.5505,278100.0],["2022-08-04",38.373,38.5357,37.5103,37.8998,246100.0],["2022-08-05",37.5842,38.3296,37.3328,37.6927,200000.0],["2022-08-08",37.8997,38.7082,37.604,38.6195,213900.0],["2022-08-09",38.2843,38.5702,37.1208,37.8899,188500.0],["2022-08-10",38.8265,40.3449,38.4913,40.1181,200700.0],["2022-08-11",40.759,41.3308,40.3745,40.7787,240800.0],["2022-08-12",41.1928,42.2527,40.8329,42.0111,164100.0],["2022-08-15",42.1985,43.1105,41.9224,42.583,305600.0],["2022-08-16",42.2083,42.6323,41.4393,42.2971,191500.0],["2022-08-17",41.6759,41.7548,39.9012,39.9209,259500.0],["2022-08-18",40.3055,40.4731,39.428,40.4336,136900.0],["2022-08-19",39.7435,39.7435,38.3237,38.7082,211700.0],["2022-08-22",38.0871,38.3631,37.3328,37.7519,215600.0],["2022-08-23",38.2251,38.6885,37.2392,37.3082,127800.0],["2022-08-24",37.3082,37.6464,36.8547,37.18,97100.0],["2022-08-25",37.3279,38.1068,37.0223,37.9786,187300.0],["2022-08-26",38.2547,38.7309,36.3025,36.4307,192000.0],["2022-08-29",36.1743,36.9138,35.5828,35.8588,258600.0],["2022-08-30",36.48,36.8448,35.9052,36.6969,226100.0],["2022-08-31",37.0716,37.0716,35.6518,35.7307,214800.0],["2022-09-01",35.218,35.4842,33.4334,33.7095,232200.0],["2022-09-02",34.2818,34.6914,33.0878,33.3937,196100.0],["2022-09-06",33.7292,33.7292,32.6388,33.3443,221100.0],["2022-09-07",33.3148,34.2128,33.1075,33.8772,157300.0],["2022-09-08",33.5121,34.5285,33.2654,34.193,202000.0],["2022-09-09",34.7456,35.4463,34.6568,35.1404,195500.0],["2022-09-12",35.1404,36.0384,34.6667,35.9002,276200.0],["2022-09-13",34.8048,34.8048,33.6996,34.045,294200.0],["2022-09-14",34.0549,34.0549,32.8806,33.8476,322300.0],["2022-09-15",33.6799,35.0762,33.6305,35.0219,279200.0],["2022-09-16",34.42,34.6371,33.5812,34.5285,1084000.0],["2022-09-19",34.1141,35.0812,34.1141,34.4989,178700.0],["2022-09-20",34.0549,34.42,33.4529,34.3805,212000.0],["2022-09-21",34.6963,35.9347,34.5236,34.9627,281200.0],["2022-09-22",34.8739,34.9578,33.818,33.8674,295000.0],["2022-09-23",33.2062,33.4332,31.3214,31.8839,318600.0],["2022-09-26",31.6076,33.6207,31.6076,32.6832,361000.0],["2022-09-27",33.3049,33.9463,32.4266,32.9496,234000.0],["2022-09-28",32.6832,33.0977,31.3855,32.7325,400600.0],["2022-09-29",32.1405,32.1405,30.3297,30.5616,364700.0],["2022-09-30",30.5023,31.351,30.1471,30.1964,231000.0],["2022-10-03",30.8379,31.8937,30.0583,31.4398,238800.0],["2022-10-04",32.0023,33.9759,32.0023,33.9759,396900.0],["2022-10-05",33.147,34.1239,33.147,34.0549,214200.0],["2022-10-06",33.9364,34.6371,33.9364,34.2226,213500.0],["2022-10-07",33.6009,33.7193,32.8608,33.3443,261600.0],["2022-10-10",33.4628,34.4101,32.5746,32.7819,175300.0],["2022-10-11",32.7128,33.295,31.9431,33.1075,135400.0],["2022-10-12",33.1569,33.1569,32.2391,32.4266,172500.0],["2022-10-13",31.8049,34.1733,31.0747,33.8772,163700.0],["2022-10-14",34.5187,34.795,32.6339,32.7128,212300.0],["2022-10-17",33.7687,34.1733,32.6339,32.8016,168400.0],["2022-10-18",33.6601,34.045,32.3674,32.4266,376500.0],["2022-10-19",32.0714,32.2589,30.0977,31.0352,292100.0],["2022-10-20",31.1339,31.2721,28.5781,28.9136,329200.0],["2022-10-21",28.9728,29.0567,27.907,28.7557,725700.0],["2022-10-24",29.032,30.0553,28.3511,28.6669,332200.0],["2022-10-25",28.6669,29.9892,28.6669,29.3774,378600.0],["2022-10-26",29.5155,30.0978,28.884,29.1109,470300.0],["2022-10-27",31.1339,32.5145,29.4761,29.5451,644100.0],["2022-10-28",29.3576,32.5944,29.1998,32.4661,498300.0],["2022-10-31",32.2983,32.6635,31.6273,32.0418,353800.0],["2022-11-01",32.2391,32.5549,31.4299,31.4892,269900.0],["2022-11-02",31.4892,31.726,30.0681,30.1767,252600.0],["2022-11-03",29.7622,30.0188,29.0221,29.7622,198300.0],["2022-11-04",30.3148,30.8083,29.5254,30.6602,220600.0],["2022-11-07",30.8971,31.1339,30.2556,30.9661,195400.0],["2022-11-08",31.0056,31.4842,30.5112,30.9958,227900.0],["2022-11-09",30.7589,31.1191,29.8214,30.0188,229400.0],["2022-11-10",31.5286,33.3444,31.3214,33.0483,296100.0],["2022-11-11",33.0977,35.4463,32.8707,34.943,332100.0],["2022-11-14",34.6272,34.9035,32.7029,32.7621,281300.0],["2022-11-15",33.5121,34.8739,33.5121,33.9759,316900.0],["2022-11-16",33.7292,33.8121,32.2589,32.9694,250200.0],["2022-11-17",32.3082,32.4464,31.3609,31.7852,189600.0],["2022-11-18",32.999,32.999,31.5582,31.9135,148300.0],["2022-11-21",31.6569,31.9974,31.3954,31.7063,115700.0],["2022-11-22",31.953,32.101,31.3313,31.3905,208100.0],["2022-11-23",31.3411,33.0088,31.2276,32.9891,156400.0],["2022-11-25",32.7523,32.771,31.4201,32.3871,74400.0],["2022-11-28",32.081,32.081,30.6685,30.8661,193100.0],["2022-11-29",30.876,31.9229,30.8068,31.834,240000.0],["2022-11-30",31.8933,32.9897,30.9451,32.9403,262100.0],["2022-12-01",33.0489,33.8934,32.5896,33.6317,166400.0],["2022-12-02",32.8415,34.007,32.5057,33.7897,142900.0],["2022-12-05",33.444,33.7601,32.4958,32.7625,327600.0],["2022-12-06",32.644,33.039,32.3773,32.4761,286400.0],["2022-12-07",32.2588,32.9748,32.0365,32.5254,181300.0],["2022-12-08",32.6242,33.1576,31.4389,31.9328,129700.0],["2022-12-09",32.16,32.1797,31.3797,31.4192,185300.0],["2022-12-12",31.3501,32.4662,30.7475,32.1896,178700.0],["2022-12-13",31.6167,33.4045,30.1253,30.1648,490900.0],["2022-12-14",29.8784,30.6537,29.6611,30.5204,333100.0],["2022-12-15",29.9673,30.1253,28.2684,28.7622,353500.0],["2022-12-16",28.0215,28.3573,27.1621,28.0906,647400.0],["2022-12-19",28.1894,28.9795,27.814,28.7622,241600.0],["2022-12-20",29.1277,29.9969,28.9598,29.6314,281400.0],["2022-12-21",30.066,30.7377,30.0364,30.629,224700.0],["2022-12-22",30.2833,30.2833,29.2314,30.0561,189400.0],["2022-12-23",29.8191,31.1624,29.582,31.0439,147400.0],["2022-12-27",31.0142,31.0142,29.7895,29.908,121900.0],["2022-12-28",29.7895,30.3228,29.0684,29.5425,223900.0],["2022-12-29",29.8092,31.0932,29.7302,31.0735,172400.0],["2022-12-30",30.7673,31.0439,29.6216,29.829,237600.0],["2023-01-03",30.4315,30.8167,29.4339,29.9771,370600.0],["2023-01-04",30.5698,31.2612,30.4611,30.8957,241100.0],["2023-01-05",30.8266,30.8266,29.2166,29.3154,244300.0],["2023-01-06",29.7598,31.6207,29.6907,30.9648,457800.0],["2023-01-09",31.4389,31.5377,30.5204,30.7179,248700.0],["2023-01-10",30.8957,31.8538,30.7673,31.5377,353900.0],["2023-01-11",31.9328,32.0958,31.113,31.3698,236700.0],["2023-01-12",31.4587,31.7402,30.4809,31.4093,239000.0],["2023-01-13",30.9846,32.1501,30.5698,31.7353,287800.0],["2023-01-17",31.8044,31.8044,31.2118,31.4093,150300.0],["2023-01-18",31.2809,31.4291,30.1747,30.3228,219000.0],["2023-01-19",30.0364,30.1648,29.266,29.6709,242700.0],["2023-01-20",30.066,30.955,29.5327,30.4611,327000.0],["2023-01-23",30.5599,31.434,30.3228,30.9155,212000.0],["2023-01-24",30.1352,30.9945,30.1352,30.3228,303300.0],["2023-01-25",29.9277,30.1599,29.424,30.066,303600.0],["2023-01-26",29.1672,31.0735,28.8215,30.1055,540000.0],["2023-01-27",29.9771,33.1872,29.8092,32.6835,810500.0],["2023-01-30",32.318,32.7822,31.8488,32.2785,272300.0],["2023-01-31",32.3872,33.8193,31.8982,33.8095,275000.0],["2023-02-01",33.5823,34.8268,33.3354,34.2836,297400.0],["2023-02-02",34.7774,36.8714,34.7774,36.5948,338600.0],["2023-02-03",36.0318,37.306,35.9795,36.338,232500.0],["2023-02-06",35.8145,35.8906,35.1923,35.5775,247200.0],["2023-02-07",35.3108,36.0664,34.8169,36.0121,265000.0],["2023-02-08",35.4688,35.6664,34.7972,35.1429,173800.0],["2023-02-09",35.1824,35.3108,33.9774,34.2144,149100.0],["2023-02-10",33.9181,34.1749,33.286,33.9181,232200.0],["2023-02-13",33.6514,34.7182,33.6514,34.7182,119600.0],["2023-02-14",34.57,35.0342,34.0761,34.8367,104100.0],["2023-02-15",34.491,36.3281,34.2539,36.259,178900.0],["2023-02-16",35.5972,36.0121,35.054,35.054,194200.0],["2023-02-17",34.9947,34.9947,34.2095,34.6095,134200.0],["2023-02-21",34.0366,34.333,33.4243,33.9379,234900.0],["2023-02-22",34.0366,34.57,33.928,34.2934,261400.0],["2023-02-23",34.5305,34.7972,33.9971,34.7182,184100.0],["2023-02-24",34.2638,34.5404,33.7403,34.5009,219300.0],["2023-02-27",34.8666,35.262,33.9868,34.4514,185600.0],["2023-02-28",34.402,34.8221,33.799,34.1647,500700.0],["2023-03-01",33.8682,34.1351,33.0595,33.6112,172000.0],["2023-03-02",33.1465,33.621,32.4545,33.6013,212400.0],["2023-03-03",33.799,34.1351,33.4975,34.1351,218700.0],["2023-03-06",34.0956,34.2587,33.2157,33.453,246800.0],["2023-03-07",33.2849,33.4332,32.4051,32.6028,283000.0],["2023-03-08",32.6226,32.9982,32.3952,32.8994,169600.0],["2023-03-09",32.504,32.504,29.4444,30.1611,417100.0],["2023-03-10",29.2022,29.6075,27.2547,28.2235,912800.0],["2023-03-13",26.2068,29.0143,17.1071,28.7969,2040500.0],["2023-03-14",30.6554,30.8036,23.2016,23.6267,1089800.0],["2023-03-15",21.9955,25.9794,21.9165,25.6334,1199400.0],["2023-03-16",25.5741,28.3322,24.2198,27.8775,672100.0],["2023-03-17",27.1855,27.2745,25.4357,25.584,879100.0],["2023-03-20",26.1969,27.2349,25.2677,25.6829,429700.0],["2023-03-21",26.7703,27.9763,26.4609,27.8083,269900.0],["2023-03-22",27.8379,28.1691,25.1846,25.2776,332000.0],["2023-03-23",25.5049,25.9498,23.9035,24.2,299900.0],["2023-03-24",23.7749,24.7635,23.1225,24.2791,537900.0],["2023-03-27",25.4357,25.4951,24.2791,24.4571,303700.0],["2023-03-28",24.4472,24.6251,23.8639,24.0913,318500.0],["2023-03-29",24.3879,24.3879,23.6168,24.0913,244700.0],["2023-03-30",24.4571,24.9513,23.6217,23.7552,226100.0],["2023-03-31",23.9727,24.2,23.3795,24.0913,372800.0],["2023-04-03",24.032,24.3434,23.6069,23.7255,347900.0],["2023-04-04",23.9826,24.032,22.8754,23.8738,419400.0],["2023-04-05",23.4883,23.9529,23.1917,23.9232,310200.0],["2023-04-06",23.4092,24.8327,23.4092,24.032,319900.0],["2023-04-10",23.9134,24.7536,23.4784,24.0122,600600.0],["2023-04-11",24.1407,24.9069,24.0715,24.3977,235500.0],["2023-04-12",24.6053,24.8673,23.7552,24.0616,219300.0],["2023-04-13",24.3187,24.4373,23.7848,24.2099,343000.0],["2023-04-14",24.5263,24.8723,22.5294,22.9248,271000.0],["2023-04-17",22.7567,23.7057,22.5343,23.6662,264200.0],["2023-04-18",23.6563,23.855,22.6875,23.2115,307300.0],["2023-04-19",23.1027,24.9414,22.9663,24.7339,237200.0],["2023-04-20",24.2989,24.6251,23.597,23.7057,363500.0],["2023-04-21",23.597,23.6267,23.1423,23.429,257700.0],["2023-04-24",23.2312,23.8244,23.2312,23.5476,223100.0],["2023-04-25",22.8655,23.1423,21.9659,22.045,366400.0],["2023-04-26",22.0894,22.7567,21.7682,22.1932,227000.0],["2023-04-27",21.6495,23.083,21.2047,22.8259,322500.0],["2023-04-28",23.2312,23.6059,22.6806,23.2906,394600.0],["2023-05-01",23.2708,23.597,22.2427,22.3712,231900.0],["2023-05-02",22.0746,22.0746,20.8389,21.6891,430700.0],["2023-05-03",21.7484,22.8556,21.3925,21.4518,275500.0],["2023-05-04",20.6511,20.9773,19.7218,20.572,330000.0],["2023-05-05",21.7484,22.0351,20.8785,21.353,296100.0],["2023-05-08",21.7682,21.7682,20.4415,20.5028,188300.0],["2023-05-09",20.5522,20.5522,19.7317,20.3644,146600.0],["2023-05-10",20.7598,20.7598,20.0085,20.5621,247000.0],["2023-05-11",19.9196,20.4237,19.6526,19.8207,245200.0],["2023-05-12",19.8504,20.315,19.3066,20.2853,249600.0],["2023-05-15",20.2458,21.4716,19.791,21.3233,290700.0],["2023-05-16",21.5803,22.2822,21.2442,21.8176,401300.0],["2023-05-17",22.2723,23.6168,22.0598,23.2115,435200.0],["2023-05-18",23.162,23.167,22.2427,22.7567,294100.0],["2023-05-19",23.0731,23.251,21.7484,22.2624,259500.0],["2023-05-22",22.2822,22.905,21.9955,22.5392,260000.0],["2023-05-23",22.4898,23.4388,22.2822,22.5788,255700.0],["2023-05-24",22.391,22.7271,21.9659,22.5096,190200.0],["2023-05-25",22.2229,22.4206,21.3925,21.7682,186000.0],["2023-05-26",21.8571,22.7567,21.5507,22.6579,203900.0],["2023-05-30",22.8062,22.8062,21.8275,22.1438,159200.0],["2023-05-31",22.0153,22.0746,21.3035,21.3925,305600.0],["2023-06-01",21.7385,22.7172,21.4123,22.4799,262600.0],["2023-06-02",23.0533,24.5263,22.6381,24.3187,316600.0],["2023-06-05",24.0616,24.1259,22.4898,22.5294,272000.0],["2023-06-06",22.569,25.0931,22.564,24.9743,293400.0],["2023-06-07",25.2812,25.7662,24.8456,25.3703,320800.0],["2023-06-08",25.1228,25.2515,24.2814,25.0733,349600.0],["2023-06-09",25.103,25.202,24.3705,24.7863,218700.0],["2023-06-12",24.717,25.0337,23.7865,24.0736,335500.0],["2023-06-13",24.222,25.301,23.9152,25.0832,348800.0],["2023-06-14",25.3703,25.6078,24.321,24.3408,357800.0],["2023-06-15",24.0834,25.3901,24.0834,25.3703,257400.0],["2023-06-16",25.6375,25.6474,24.7467,25.1426,556300.0],["2023-06-20",25.0733,25.3703,24.7467,25.2515,218700.0],["2023-06-21",25.2614,25.4495,24.7368,24.7368,180100.0],["2023-06-22",24.5784,24.7764,24.0537,24.222,317200.0],["2023-06-23",23.7865,24.8951,23.737,24.8061,1430000.0],["2023-06-26",24.8258,25.499,24.6328,24.6576,248800.0],["2023-06-27",24.7467,25.3812,24.6081,25.0634,175400.0],["2023-06-28",24.7962,25.1129,24.5289,24.9644,226800.0],["2023-06-29",26.1127,26.7066,25.984,26.2216,242300.0],["2023-06-30",26.6373,26.7561,25.9741,26.0434,249400.0],["2023-07-03",25.7761,26.7165,25.4594,26.4195,111400.0],["2023-07-05",26.182,26.6868,25.8553,26.2018,223500.0],["2023-07-06",25.4099,25.8454,24.9941,25.7266,297800.0],["2023-07-07",25.8949,26.8056,25.7068,26.5383,164100.0],["2023-07-10",26.4789,27.2708,26.4789,26.865,224600.0],["2023-07-11",27.0431,27.3104,26.6126,27.0926,129100.0],["2023-07-12",27.7262,28.4488,27.7074,28.2112,169700.0],["2023-07-13",28.3498,28.4933,27.9439,28.3399,223600.0],["2023-07-14",28.8546,28.9387,27.4371,27.6965,201600.0],["2023-07-17",27.7361,28.9536,27.7163,28.7853,195500.0],["2023-07-18",28.7853,30.4582,28.7061,29.9831,303300.0],["2023-07-19",30.1711,30.9432,29.8841,30.864,184500.0],["2023-07-20",30.6562,30.765,30.0226,30.2602,286600.0],["2023-07-21",30.5275,30.7126,29.6416,29.9633,222000.0],["2023-07-24",29.7059,31.0224,29.7059,30.9333,184900.0],["2023-07-25",31.0719,31.4332,30.6364,30.6859,189000.0],["2023-07-26",32.6062,35.4174,32.4874,35.3976,463500.0],["2023-07-27",36.4568,36.7339,35.2986,35.952,470200.0],["2023-07-28",36.8032,37.6545,36.0806,37.1101,239300.0],["2023-07-31",36.9319,37.9812,36.7339,37.4862,224300.0],["2023-08-01",37.0309,37.5159,36.724,37.0309,244000.0],["2023-08-02",36.4271,37.2091,35.9717,37.0606,196200.0],["2023-08-03",36.6548,37.1893,36.2192,36.7141,119900.0],["2023-08-04",36.5954,37.3081,36.4865,36.8032,107800.0],["2023-08-07",36.6548,37.8871,36.6548,37.7436,144900.0],["2023-08-08",36.7042,37.7238,36.0311,37.5456,131500.0],["2023-08-09",37.219,37.605,36.6053,37.3378,120300.0],["2023-08-10",37.6842,37.8525,36.5459,37.0606,140000.0],["2023-08-11",36.8428,37.1596,36.2885,36.5558,125200.0],["2023-08-14",36.2192,36.6894,36.0608,36.0905,96000.0],["2023-08-15",35.4372,35.4372,34.2395,34.2692,186200.0],["2023-08-16",34.2989,34.675,33.9722,34.0019,90000.0],["2023-08-17",34.1702,34.1702,33.309,33.5268,121000.0],["2023-08-18",33.1407,34.2791,33.0863,33.8732,112000.0],["2023-08-21",33.9425,34.1999,33.1209,33.2793,111200.0],["2023-08-22",33.2496,33.2793,32.0123,32.141,161700.0],["2023-08-23",32.2202,33.7742,32.1806,33.6654,166200.0],["2023-08-24",33.6555,34.2989,32.9032,32.9724,118100.0],["2023-08-25",33.111,33.4377,32.1014,32.5864,162200.0],["2023-08-28",32.8537,33.6258,32.8537,32.9625,131800.0],["2023-08-29",32.9626,33.1892,32.2993,32.3686,177100.0],["2023-08-30",32.2696,32.4082,31.646,31.943,155800.0],["2023-08-31",31.9925,32.4181,31.6559,32.0123,251800.0],["2023-09-01",32.4779,32.5968,31.4178,32.0222,212400.0],["2023-09-05",31.7448,32.5572,31.5179,32.2303,160800.0],["2023-09-06",32.3194,32.3194,30.2289,30.2487,158000.0],["2023-09-07",30.1298,30.8927,29.5452,30.6153,189200.0],["2023-09-08",30.5657,30.9422,30.0307,30.7243,238900.0],["2023-09-11",30.972,31.1404,30.1694,30.7143,180700.0],["2023-09-12",30.6747,31.0463,30.4865,30.7342,162800.0],["2023-09-13",30.8729,30.8729,30.2091,30.5459,149100.0],["2023-09-14",31.071,31.8835,30.7144,31.8438,208500.0],["2023-09-15",31.3782,33.0724,31.3782,32.577,774600.0],["2023-09-18",32.3591,32.4284,30.8332,30.9323,159000.0],["2023-09-19",30.972,31.2841,30.1397,30.2586,126400.0],["2023-09-20",30.5162,30.7887,29.9514,29.9713,102800.0],["2023-09-21",29.7236,29.8425,29.2579,29.6344,89800.0],["2023-09-22",29.6047,29.6839,28.9854,29.1984,112800.0],["2023-09-25",29.0399,29.6245,29.0399,29.4858,83800.0],["2023-09-26",29.0796,29.674,28.5445,28.604,109200.0],["2023-09-27",28.3563,28.7427,27.8956,28.3266,133600.0],["2023-09-28",28.1779,28.8616,28.1779,28.3959,116500.0],["2023-09-29",28.604,29.03,28.5445,28.6832,145500.0],["2023-10-02",28.7427,28.9309,27.7321,27.9897,116200.0],["2023-10-03",27.633,27.633,26.4451,26.8404,122600.0],["2023-10-04",26.9097,27.2565,26.3361,27.1079,94400.0],["2023-10-05",28.3067,28.9854,28.059,28.8517,281100.0],["2023-10-06",28.5247,28.9805,28.0293,28.5346,272700.0],["2023-10-09",28.2374,28.8418,28.1532,28.6832,155000.0],["2023-10-10",28.7526,29.1192,28.6981,28.8616,127900.0],["2023-10-11",29.1093,29.5254,28.5842,28.8517,164900.0],["2023-10-12",28.8715,28.8715,27.9699,28.386,117500.0],["2023-10-13",28.6931,28.6931,27.9005,27.9203,109100.0],["2023-10-16",27.9203,28.495,27.9203,28.3166,116600.0],["2023-10-17",27.9203,29.1885,27.9203,29.0102,167600.0],["2023-10-18",28.5445,28.5445,28.0194,28.2275,137900.0],["2023-10-19",28.1482,28.3761,27.1079,27.2169,91500.0],["2023-10-20",27.306,27.306,26.7215,26.8007,161300.0],["2023-10-23",26.563,27.9402,26.4837,27.2367,146500.0],["2023-10-24",27.2466,27.4646,26.4342,26.7809,111100.0],["2023-10-25",26.454,26.9097,25.8694,26.7413,169000.0],["2023-10-26",28.3365,29.1192,27.6528,28.6733,218500.0],["2023-10-27",28.495,28.495,27.5339,27.9104,180700.0],["2023-10-30",28.4355,28.9012,27.7321,28.7427,112800.0],["2023-10-31",28.6733,28.7486,28.1928,28.5842,128600.0],["2023-11-01",28.4355,28.5941,27.8133,28.5643,115500.0],["2023-11-02",28.7724,30.3775,28.7724,30.2784,176200.0],["2023-11-03",31.2097,32.0816,31.2097,31.5367,163900.0],["2023-11-06",31.5367,31.5367,30.7243,30.962,128800.0],["2023-11-07",30.9323,31.0908,30.2289,30.6153,152900.0],["2023-11-08",30.6747,30.6747,29.8672,30.209,78700.0],["2023-11-09",30.3775,30.3775,29.1885,29.456,127600.0],["2023-11-10",29.7137,29.7979,29.1786,29.5452,90100.0],["2023-11-13",29.1489,29.783,28.9904,29.674,136700.0],["2023-11-14",31.0908,33.1517,31.0908,32.9436,228400.0],["2023-11-15",32.2203,33.5678,32.2203,33.122,231500.0],["2023-11-16",32.8247,32.8247,31.8042,32.6167,131700.0],["2023-11-17",33.0229,35.0045,32.7058,33.6372,313600.0],["2023-11-20",33.5975,33.5975,32.8644,33.4192,130100.0],["2023-11-21",33.0427,33.1715,32.1708,32.2402,96500.0],["2023-11-22",32.8049,32.8049,31.933,32.1906,130200.0],["2023-11-24",32.1114,32.5176,32.0519,32.4284,54000.0],["2023-11-27",32.0912,32.1309,31.526,31.8532,90400.0],["2023-11-28",31.8433,32.1309,31.1392,32.0317,72800.0],["2023-11-29",32.4185,33.5292,32.4185,32.8747,162400.0],["2023-11-30",32.9937,33.9407,32.7259,33.3209,172400.0],["2023-12-01",32.9838,35.5522,32.9838,35.4233,291700.0],["2023-12-04",35.0465,36.0481,35.0465,35.6018,149200.0],["2023-12-05",35.5523,35.5523,35.0564,35.463,192100.0],["2023-12-06",35.8696,37.2183,35.7308,35.7803,205800.0],["2023-12-07",35.939,36.3753,35.345,36.3456,119300.0],["2023-12-08",36.4547,36.9307,36.3456,36.6927,90400.0],["2023-12-11",36.534,36.6927,36.1869,36.2464,95000.0],["2023-12-12",36.653,36.9406,35.9588,36.653,119800.0],["2023-12-13",37.0398,39.3901,36.3258,39.3207,203100.0],["2023-12-14",40.4215,43.9519,40.4215,43.6147,609000.0],["2023-12-15",45.4593,45.737,43.3767,44.0709,690000.0],["2023-12-18",44.0412,44.4477,41.6809,44.2891,347100.0],["2023-12-19",44.5469,45.1518,44.1701,45.1221,212300.0],["2023-12-20",45.0527,45.3284,42.3949,42.5734,430100.0],["2023-12-21",43.1288,43.347,42.6825,43.2577,141400.0],["2023-12-22",43.4362,44.2891,43.228,43.5354,93800.0],["2023-12-26",43.6147,45.0824,43.6147,44.9833,168600.0],["2023-12-27",45.4593,46.2229,45.1023,45.8758,275700.0],["2023-12-28",45.6179,46.1733,45.489,46.1237,181000.0],["2023-12-29",46.2427,46.8278,45.0626,45.1221,226800.0],["2024-01-02",44.4973,45.5932,44.0213,44.4874,186100.0],["2024-01-03",43.9717,43.9717,42.1272,42.2858,164100.0],["2024-01-04",41.9487,43.1337,41.9487,42.6429,144900.0],["2024-01-05",42.6627,43.3172,41.7255,41.8495,189300.0],["2024-01-08",41.6115,42.0379,41.0105,42.028,161300.0],["2024-01-09",41.1057,41.6859,40.6694,41.2049,163200.0],["2024-01-10",41.1355,41.8396,40.6198,41.7206,108300.0],["2024-01-11",41.4231,41.4231,39.7967,41.1553,165200.0],["2024-01-12",41.7305,41.9735,40.3719,40.7586,104400.0],["2024-01-16",39.7868,40.8628,38.8843,39.7074,159000.0],["2024-01-17",38.5968,39.5289,38.4877,39.1819,145000.0],["2024-01-18",39.5587,39.7967,38.8843,39.7074,107600.0],["2024-01-19",40.0347,40.5504,39.3703,40.5008,96800.0],["2024-01-22",41.0562,42.4941,41.0562,42.2958,131100.0],["2024-01-23",42.6925,42.6925,41.5451,41.79,139100.0],["2024-01-24",42.504,43.337,42.0181,42.147,133500.0],["2024-01-25",42.147,42.6131,39.5686,39.9653,243500.0],["2024-01-26",40.362,40.7091,39.1719,39.4,226600.0],["2024-01-29",39.3802,39.5389,38.8348,39.5289,267400.0],["2024-01-30",39.2413,39.8264,38.7653,39.3504,194200.0],["2024-01-31",38.1802,38.4698,35.8993,36.0679,321500.0],["2024-02-01",36.1969,36.6035,34.7093,35.8498,287000.0],["2024-02-02",34.8779,36.5836,34.7986,36.2068,197100.0],["2024-02-05",35.582,35.8101,34.9374,35.4134,142600.0],["2024-02-06",35.4531,36.5142,35.1556,36.3654,283200.0],["2024-02-07",36.4547,36.9952,34.9374,36.5836,249400.0],["2024-02-08",36.5935,37.3869,36.1968,37.3075,174200.0],["2024-02-09",37.3175,38.4282,36.6927,38.3488,174200.0],["2024-02-12",38.2298,40.1983,38.2298,39.6083,173700.0],["2024-02-13",37.6249,38.329,37.2183,38.2298,381400.0],["2024-02-14",38.9637,39.1967,38.1307,38.8843,217400.0],["2024-02-15",39.2215,40.6099,38.6642,40.1537,197500.0],["2024-02-16",39.3802,39.6678,38.9835,39.2017,152900.0],["2024-02-20",38.3885,39.4794,38.3885,39.2612,170100.0],["2024-02-21",39.1918,39.3207,38.5571,39.0232,218900.0],["2024-02-22",38.8843,39.3256,38.4083,38.9736,134500.0],["2024-02-23",38.8248,39.638,38.5075,39.0331,164700.0],["2024-02-26",38.7354,39.2713,37.7429,38.7056,261800.0],["2024-02-27",39.0926,39.4847,38.7155,39.2514,131700.0],["2024-02-28",38.8445,39.2961,38.517,38.7155,120300.0],["2024-02-29",39.6385,40.2538,39.0579,39.4202,149400.0],["2024-03-01",39.1423,39.1423,37.9811,38.0803,155200.0],["2024-03-04",38.2987,38.7552,37.1077,37.3559,145200.0],["2024-03-05",37.0581,40.1446,37.0581,39.9164,198200.0],["2024-03-06",40.1049,41.6829,39.4598,40.4027,195600.0],["2024-03-07",41.1768,41.3753,39.9064,40.3431,137600.0],["2024-03-08",41.0974,41.1272,39.7477,40.0752,95200.0],["2024-03-11",39.698,40.0553,39.5293,39.6186,94200.0],["2024-03-12",39.3408,39.3408,38.3384,38.8247,117600.0],["2024-03-13",38.5369,39.5392,38.3285,38.4475,127800.0],["2024-03-14",38.0903,38.383,37.1772,37.7032,156500.0],["2024-03-15",37.7925,38.8009,37.7925,38.0109,356700.0],["2024-03-18",38.0109,38.5418,37.5156,38.3781,137600.0],["2024-03-19",38.1796,39.1413,38.1796,38.2788,145400.0],["2024-03-20",38.0704,40.4126,38.0704,39.8469,146000.0],["2024-03-21",40.2737,40.9982,40.1546,40.6012,139300.0],["2024-03-22",40.6012,40.6012,39.4747,39.6385,100800.0],["2024-03-25",39.8667,40.2836,39.5968,39.7873,89000.0],["2024-03-26",40.1546,40.4424,39.182,39.2911,115500.0],["2024-03-27",39.5293,40.9982,39.5194,40.9088,102500.0],["2024-03-28",40.8394,41.3455,40.8394,41.1966,171800.0],["2024-04-01",41.1966,41.1966,39.7874,40.2538,120800.0],["2024-04-02",39.7377,39.9362,38.8693,39.7675,163600.0],["2024-04-03",39.1621,40.0682,38.646,38.7254,129100.0],["2024-04-04",39.44,40.497,39.2614,39.3011,159200.0],["2024-04-05",39.172,40.0355,39.1423,40.0256,99500.0],["2024-04-08",40.224,40.9932,40.224,40.75,74100.0],["2024-04-09",41.0577,41.3356,40.76,41.2661,75600.0],["2024-04-10",39.9759,39.9759,37.4551,37.7231,212500.0],["2024-04-11",37.6834,38.1796,37.1574,37.8918,116700.0],["2024-04-12",37.4154,37.8818,37.4154,37.6437,91100.0],["2024-04-15",37.8124,37.862,36.7108,37.2268,96500.0],["2024-04-16",36.7405,37.0879,36.4329,36.6016,81500.0],["2024-04-17",37.068,37.1474,36.3039,36.4031,123000.0],["2024-04-18",36.5123,36.9192,36.2741,36.4329,109000.0],["2024-04-19",36.2245,37.6933,36.2245,37.6139,135400.0],["2024-04-22",37.6139,38.2292,37.0512,38.12,118700.0],["2024-04-23",38.1399,39.4152,38.1399,38.9636,104000.0],["2024-04-24",38.3483,39.6583,38.3483,39.569,149200.0],["2024-04-25",35.7679,36.8199,32.3043,34.0212,778100.0],["2024-04-26",33.912,34.7457,32.5226,32.9295,356600.0],["2024-04-29",33.0585,33.7036,32.6119,33.2273,241400.0],["2024-04-30",32.999,33.7582,32.0562,32.076,141800.0],["2024-05-01",32.4432,34.2793,32.2745,33.2372,239900.0],["2024-05-02",33.6242,34.6068,33.4406,34.5472,144400.0],["2024-05-03",35.3809,35.7332,34.8152,35.0534,141200.0],["2024-05-06",35.2916,35.3809,34.9839,35.1824,86100.0],["2024-05-07",35.2419,35.366,34.9154,34.9839,95000.0],["2024-05-08",34.577,34.835,34.1899,34.2594,122700.0],["2024-05-09",34.3487,35.3213,33.784,35.2618,131700.0],["2024-05-10",35.2916,35.2916,34.438,34.9541,110100.0],["2024-05-13",35.2717,35.4107,34.6951,34.7953,129000.0],["2024-05-14",35.5694,36.2145,35.2568,35.3412,117200.0],["2024-05-15",35.9664,36.1054,35.5198,36.0657,92900.0],["2024-05-16",35.9366,36.2046,35.6637,35.9366,91300.0],["2024-05-17",36.0657,36.5023,35.8821,36.5023,119300.0],["2024-05-20",36.4527,36.4527,35.7679,35.7779,91900.0],["2024-05-21",35.629,35.9069,35.1427,35.4007,87600.0],["2024-05-22",35.2816,35.5099,34.9938,35.1427,107500.0],["2024-05-23",35.2717,35.2717,33.1379,33.5349,171700.0],["2024-05-24",33.8327,34.0609,33.4357,33.9121,103500.0],["2024-05-28",34.0014,34.1254,33.2074,33.3166,122700.0],["2024-05-29",32.473,32.86,32.2547,32.3936,146700.0],["2024-05-30",32.9791,33.5548,32.3837,33.5051,153300.0],["2024-05-31",33.7731,34.7358,33.6342,34.2197,184800.0],["2024-06-03",34.8251,34.8251,33.3811,33.7036,120600.0],["2024-06-04",33.3262,33.346,32.5514,32.6308,94400.0],["2024-06-05",33.0182,33.0182,32.0646,32.1044,204200.0],["2024-06-06",32.154,32.5017,31.8362,32.4123,125500.0],["2024-06-07",31.8064,32.3626,31.6375,32.2037,149900.0],["2024-06-10",31.7666,31.9703,31.121,31.4686,174700.0],["2024-06-11",31.3296,31.6971,30.823,31.4488,151300.0],["2024-06-12",32.76,33.6639,32.5414,32.8593,257900.0],["2024-06-13",32.611,32.7947,32.2434,32.6606,148000.0],["2024-06-14",32.164,32.4322,31.9454,32.2335,152300.0],["2024-06-17",32.005,33.1176,31.8958,33.0778,149800.0],["2024-06-18",32.9686,33.3858,32.7302,32.8593,182100.0],["2024-06-20",32.6209,33.356,32.5812,33.1871,119600.0],["2024-06-21",33.1176,33.2666,32.5315,33.058,280200.0],["2024-06-24",33.2964,33.803,33.1076,33.5745,192600.0],["2024-06-25",33.3063,33.6242,33.0878,33.1176,189900.0],["2024-06-26",32.8196,33.7831,32.6289,33.3957,142500.0],["2024-06-27",33.3659,33.9321,33.2566,33.6142,117200.0],["2024-06-28",34.0215,34.9751,33.9122,34.8261,1434300.0],["2024-07-01",34.697,34.8162,33.6838,33.942,134400.0],["2024-07-02",33.9718,34.6175,33.7235,34.548,95100.0],["2024-07-03",34.4288,34.4288,33.356,33.356,110500.0],["2024-07-05",33.3162,33.654,33.048,33.2268,111600.0],["2024-07-08",33.5348,33.8824,33.2169,33.3858,159700.0],["2024-07-09",33.2864,33.7235,32.8295,33.5844,244500.0],["2024-07-10",33.8328,34.399,33.0282,34.2698,227300.0],["2024-07-11",35.2433,36.6091,34.7764,36.4353,282400.0],["2024-07-12",36.922,37.5081,36.0976,37.0015,231800.0],["2024-07-15",37.667,39.3755,37.4346,38.7795,219000.0],["2024-07-16",39.2663,41.4119,39.1322,41.3225,241200.0],["2024-07-17",40.6271,42.9317,40.6271,42.5145,326200.0],["2024-07-18",42.0873,43.1105,40.7165,41.392,318100.0],["2024-07-19",41.4218,42.6635,41.4218,41.9582,226200.0],["2024-07-22",41.8787,43.0409,41.0741,42.5443,226000.0],["2024-07-23",42.0774,44.1932,42.0228,43.1601,290700.0],["2024-07-24",43.1502,44.362,42.4698,42.584,350500.0],["2024-07-25",44.1932,45.1865,42.584,44.2031,369800.0],["2024-07-26",44.9382,45.8222,44.6501,45.3554,300800.0],["2024-07-29",45.6832,45.8421,43.4283,43.7859,290900.0],["2024-07-30",44.2726,44.7395,43.5475,44.362,214800.0],["2024-07-31",44.2329,46.3388,44.0352,44.8388,290900.0],["2024-08-01",44.8388,44.8984,41.9185,42.7827,259200.0],["2024-08-02",40.8159,41.4009,39.9219,40.8357,226800.0],["2024-08-05",38.8689,40.6768,37.7465,39.5742,295800.0],["2024-08-06",39.3755,40.5377,38.7597,39.604,253800.0],["2024-08-07",40.6271,40.6271,38.5511,38.8491,196600.0],["2024-08-08",39.5345,39.5345,38.7696,39.2961,115500.0],["2024-08-09",39.1471,39.1471,38.2133,38.5809,122500.0],["2024-08-12",38.8689,39.5742,37.816,38.1736,111200.0],["2024-08-13",38.7895,39.2464,38.2332,39.1272,138000.0],["2024-08-14",39.3755,39.4848,38.1736,38.5908,85400.0],["2024-08-15",39.8325,40.6867,38.7199,39.9517,192400.0],["2024-08-16",39.902,40.7364,39.5941,40.4881,146100.0],["2024-08-19",40.6271,41.1039,40.2695,41.0443,109600.0],["2024-08-20",40.796,40.796,39.9914,40.3589,110200.0],["2024-08-21",40.6967,40.6967,39.7629,40.498,95600.0],["2024-08-22",40.3391,41.0344,40.3242,40.4384,62100.0],["2024-08-23",40.7265,43.9051,40.6867,42.8621,213600.0],["2024-08-26",43.3588,43.3588,42.2065,42.2363,122500.0],["2024-08-27",41.8589,41.8589,41.0344,41.7595,142800.0],["2024-08-28",41.5013,42.3655,41.5013,41.839,92400.0],["2024-08-29",42.4449,43.2893,41.6652,42.6833,131900.0],["2024-08-30",42.882,42.882,42.0774,42.7032,112100.0],["2024-09-03",42.1863,42.8722,41.7191,42.2758,150400.0],["2024-09-04",42.1863,42.6535,41.5104,41.8285,107600.0],["2024-09-05",42.3255,42.3255,41.2917,41.5501,92200.0],["2024-09-06",41.7489,41.9974,40.7281,41.3414,158700.0],["2024-09-09",41.3911,41.9875,41.1823,41.2817,166000.0],["2024-09-10",41.3911,41.5104,40.3573,41.4905,93000.0],["2024-09-11",40.9736,41.7688,39.9995,41.4805,208900.0],["2024-09-12",41.8384,43.2598,41.6197,42.9119,160900.0],["2024-09-13",43.6276,45.1286,43.4288,45.1286,249900.0],["2024-09-16",45.0888,46.729,44.5819,46.5202,269600.0],["2024-09-17",47.2061,48.2399,46.8334,47.6932,309600.0],["2024-09-18",47.7727,50.2677,47.0669,48.2399,248200.0],["2024-09-19",49.4625,49.88,48.6574,49.4228,159100.0],["2024-09-20",49.8602,49.8602,48.558,48.5977,447300.0],["2024-09-23",48.9556,49.3631,47.9516,48.3294,170400.0],["2024-09-24",48.2399,48.3592,47.0272,47.216,212600.0],["2024-09-25",47.1763,47.1763,45.6057,45.6256,194800.0],["2024-09-26",46.4904,46.6395,45.6206,45.9139,118600.0],["2024-09-27",46.4904,47.2757,46.2121,47.1564,176100.0],["2024-09-30",46.7489,48.1882,46.7489,47.0868,155700.0],["2024-10-01",46.7091,46.7091,44.9298,45.7449,157000.0],["2024-10-02",45.9636,46.3016,45.4467,45.6654,108200.0],["2024-10-03",45.0988,46.0232,45.0988,45.9934,127300.0],["2024-10-04",46.9675,47.1862,46.565,46.7986,96400.0],["2024-10-07",46.3115,46.3711,45.1584,45.6455,90300.0],["2024-10-08",45.8244,46.5033,45.7151,46.2717,135500.0],["2024-10-09",46.0033,47.2657,46.0033,46.4805,141700.0],["2024-10-10",45.9735,46.068,45.0103,45.0789,142600.0],["2024-10-11",45.3274,47.057,45.3274,46.9675,161700.0],["2024-10-14",46.9477,48.4635,46.7787,48.0311,137100.0],["2024-10-15",48.3492,49.7508,48.2598,48.548,154600.0],["2024-10-16",49.2737,49.9993,48.8661,49.5619,115500.0],["2024-10-17",49.7508,49.9993,48.9457,49.9198,175800.0],["2024-10-18",49.8999,49.8999,48.886,49.0451,179600.0],["2024-10-21",49.2637,49.2637,47.1763,47.1763,240900.0],["2024-10-22",47.057,47.2956,45.9338,46.4904,146800.0],["2024-10-23",46.1624,46.8184,45.5759,46.3612,141400.0],["2024-10-24",45.5759,45.5759,41.5302,41.5799,356300.0],["2024-10-25",41.9577,41.9577,39.1844,39.413,261900.0],["2024-10-28",39.6913,40.8295,39.6913,40.6058,285400.0],["2024-10-29",40.2281,40.407,39.0352,39.6018,227000.0],["2024-10-30",39.2738,40.8146,38.9716,39.7708,152100.0],["2024-10-31",39.6814,39.9995,39.3335,39.4726,224200.0],["2024-11-01",39.9895,41.0034,39.8901,40.8146,228600.0],["2024-11-04",40.407,40.6058,39.9746,40.5859,202100.0],["2024-11-05",40.6456,42.0471,40.5114,42.0074,157700.0],["2024-11-06",45.725,49.8701,45.7051,49.1842,642900.0],["2024-11-07",48.4288,48.5182,45.4666,46.0133,336100.0],["2024-11-08",46.1226,47.1067,45.8751,46.232,188400.0],["2024-11-11",47.0968,48.5033,47.0003,47.7826,187700.0],["2024-11-12",47.6832,49.0053,47.6832,48.2498,313600.0],["2024-11-13",48.6773,49.3631,47.8522,48.1803,284200.0],["2024-11-14",48.5977,48.6971,47.385,48.2598,277200.0],["2024-11-15",48.717,48.8959,47.4248,47.6037,238500.0],["2024-11-18",47.057,48.0759,46.9179,47.4944,316800.0],["2024-11-19",46.3513,47.2608,45.6952,45.7747,256600.0],["2024-11-20",45.7747,46.1127,44.7807,45.7449,184600.0],["2024-11-21",45.9536,47.5143,45.9536,47.1365,192400.0],["2024-11-22",47.216,48.0013,47.0669,47.4844,200800.0],["2024-11-25",48.2697,49.8601,47.8771,48.389,318500.0],["2024-11-26",47.8423,48.2697,47.4149,48.2001,127200.0],["2024-11-27",48.4387,48.9854,47.8622,47.9019,125900.0],["2024-11-29",48.548,48.548,46.8284,47.1166,116100.0],["2024-12-02",47.1564,47.4349,46.6293,46.8183,108900.0],["2024-12-03",46.7984,46.9973,45.6346,45.6744,115500.0],["2024-12-04",45.4357,46.7884,45.4357,46.7586,179500.0],["2024-12-05",46.8183,47.6438,45.187,45.3263,186100.0],["2024-12-06",45.7341,46.2513,45.2069,46.1717,98900.0],["2024-12-09",46.2513,46.6591,44.8588,45.0577,177100.0],["2024-12-10",45.0577,45.3661,43.9934,44.1924,200100.0],["2024-12-11",44.8787,46.0076,44.2123,44.9682,191600.0],["2024-12-12",44.5604,45.3959,44.2123,44.2521,111900.0],["2024-12-13",43.8641,44.4112,43.4762,43.9537,133100.0],["2024-12-16",43.7945,44.451,43.5856,44.3018,122800.0],["2024-12-17",43.8244,44.441,42.6556,42.7601,135600.0],["2024-12-18",43.0983,43.3768,39.3584,39.9651,197300.0],["2024-12-19",40.9001,41.2184,38.3836,38.4433,230200.0],["2024-12-20",38.0653,39.806,37.6277,38.9605,558600.0],["2024-12-23",38.9406,39.1395,38.304,39.0202,137500.0],["2024-12-24",38.8213,39.5573,38.8163,39.3882,66700.0],["2024-12-26",38.9008,39.7264,38.4632,39.5473,84900.0],["2024-12-27",39.0898,39.6568,38.5626,39.2291,207700.0],["2024-12-30",38.7317,39.6369,38.5328,39.3584,135500.0],["2024-12-31",39.6269,39.9253,39.05,39.3385,106300.0],["2025-01-02",39.7662,40.0049,38.2543,38.3339,103800.0],["2025-01-03",38.3836,38.7317,37.3492,38.6024,114400.0],["2025-01-06",38.7218,40.4226,38.5437,39.428,138500.0],["2025-01-07",39.6269,39.7861,37.8714,38.503,133400.0],["2025-01-08",38.2245,38.3637,37.7669,38.0952,95400.0],["2025-01-10",37.0408,37.5481,35.8273,36.5534,184100.0],["2025-01-13",36.1954,37.3094,35.8671,37.2696,180200.0],["2025-01-14",37.5978,39.231,37.5033,39.1395,160400.0],["2025-01-15",40.91,40.9289,39.4976,40.164,116600.0],["2025-01-16",39.7761,40.1243,39.5324,39.7363,174900.0],["2025-01-17",40.2933,40.6663,40.0695,40.4425,151000.0],["2025-01-21",40.731,41.2701,40.6166,41.109,209400.0],["2025-01-22",40.7907,41.3327,40.4326,40.542,275800.0],["2025-01-23",37.7968,38.0653,34.3702,34.8824,427900.0],["2025-01-24",34.5443,35.3101,34.4647,34.8327,284300.0],["2025-01-27",34.8327,35.8274,34.6298,35.7975,301900.0],["2025-01-28",35.4096,36.3048,35.3798,36.0064,168700.0],["2025-01-29",35.6881,36.1954,35.0764,35.3897,202300.0],["2025-01-30",35.7378,35.8274,34.7531,35.2505,215600.0],["2025-01-31",35.1112,35.9268,35.0217,35.3002,223600.0],["2025-02-03",34.1961,34.8128,33.6938,34.1762,200400.0],["2025-02-04",33.8579,35.2306,33.8579,35.0814,155300.0],["2025-02-05",35.3698,35.3698,34.594,34.9819,196900.0],["2025-02-06",35.0615,35.8075,34.6537,35.4593,354200.0],["2025-02-07",35.3698,35.3798,34.5045,35.1112,211300.0],["2025-02-10",35.3002,35.6881,34.7631,34.8924,173800.0],["2025-02-11",34.3851,36.0362,34.3851,36.0163,187900.0],["2025-02-12",35.2007,35.5787,34.4547,34.6139,213600.0],["2025-02-13",34.7332,34.8327,34.2309,34.7332,145100.0],["2025-02-14",35.1112,35.4693,33.4501,33.7485,279000.0],["2025-02-18",33.659,34.0618,33.2512,33.5894,206200.0],["2025-02-19",33.3208,33.5934,32.9846,33.281,205600.0],["2025-02-20",33.1318,33.2114,32.6345,32.6843,193300.0],["2025-02-21",33.2413,33.2413,31.6896,31.8189,197700.0],["2025-02-24",32.2068,32.2665,31.6896,31.8189,190800.0],["2025-02-25",32.1574,32.5009,31.7094,32.1275,169100.0],["2025-02-26",32.0479,32.2371,31.112,31.4505,169900.0],["2025-02-27",31.351,31.799,31.2564,31.5003,138600.0],["2025-02-28",31.7492,31.9384,31.2912,31.6696,266600.0],["2025-03-03",31.7094,31.8587,30.9627,31.0722,199300.0],["2025-03-04",30.7238,30.9627,29.8526,30.0866,226200.0],["2025-03-05",29.9074,30.2658,29.5241,29.9173,296900.0],["2025-03-06",29.549,29.9472,29.3797,29.4195,288600.0],["2025-03-07",29.2802,29.4295,28.4339,28.8321,276000.0],["2025-03-10",28.1352,28.5534,27.4782,27.8863,307300.0],["2025-03-11",27.8764,28.1552,27.4483,27.4981,335300.0],["2025-03-12",27.7868,28.3841,27.5578,28.0954,285500.0],["2025-03-13",28.2348,28.2348,27.4582,27.5578,159200.0],["2025-03-14",27.9063,28.5036,27.6175,28.4937,413100.0],["2025-03-17",28.5036,28.7425,28.1104,28.2448,218900.0],["2025-03-18",28.2348,28.4339,27.8863,28.1651,240400.0],["2025-03-19",28.1452,28.2049,26.383,27.4184,1119900.0],["2025-03-20",26.9007,27.961,26.9007,27.279,411700.0],["2025-03-21",27.0998,27.6175,26.8908,27.2193,490100.0],["2025-03-24",27.8863,27.968,27.4881,27.6076,1235100.0],["2025-03-25",27.6673,28.1452,27.5777,27.8366,1373600.0],["2025-03-26",27.6275,28.2099,26.8609,27.1297,360700.0],["2025-03-27",27.1596,27.8664,26.8509,27.5678,296400.0],["2025-03-28",27.3587,27.8366,26.2237,26.4527,304400.0],["2025-03-31",26.0843,26.7215,25.945,26.5423,348000.0],["2025-04-01",26.2934,26.7364,26.0644,26.7215,256300.0],["2025-04-02",26.3133,27.1695,26.2635,27.1596,400000.0],["2025-04-03",25.7857,25.9848,24.4914,24.6308,458700.0],["2025-04-04",23.4062,24.3421,22.8935,24.2425,540100.0],["2025-04-07",23.4361,25.4521,22.9682,23.4759,534900.0],["2025-04-08",24.4715,24.5412,22.6993,23.0677,614700.0],["2025-04-09",22.7193,25.9947,22.5799,25.5965,544000.0],["2025-04-10",24.8697,24.8896,22.6595,23.6451,454100.0],["2025-04-11",23.237,23.7248,22.7591,23.3763,321300.0],["2025-04-14",23.8741,23.8741,22.8686,23.3564,374400.0],["2025-04-15",23.3763,24.2505,23.3763,23.7746,370400.0],["2025-04-16",23.685,24.0533,23.4659,23.7945,266500.0],["2025-04-17",23.7148,24.2126,23.675,24.1131,290800.0],["2025-04-21",23.7646,23.8393,23.3067,23.675,231000.0],["2025-04-22",23.9637,24.8797,23.8741,24.8498,338700.0],["2025-04-23",25.7359,26.6916,24.352,24.6706,879000.0],["2025-04-24",25.1385,26.8111,24.1927,26.2934,777700.0],["2025-04-25",25.8354,26.6867,25.7657,26.4726,530700.0],["2025-04-28",26.4925,27.0998,26.2337,26.9206,434100.0],["2025-04-29",26.8609,27.0102,26.0644,26.6319,518300.0],["2025-04-30",25.945,26.1839,25.477,26.0246,251700.0],["2025-05-01",26.1938,26.7364,25.8265,26.5622,295100.0],["2025-05-02",27.0301,27.2492,26.5921,27.1596,322000.0],["2025-05-05",26.7016,27.7669,26.7016,26.8111,263400.0],["2025-05-06",26.393,26.6269,25.5865,25.6065,398300.0],["2025-05-07",25.9848,25.9848,25.4173,25.6961,334000.0],["2025-05-08",26.1839,26.5821,25.5567,26.5025,279000.0],["2025-05-09",26.6618,27.07,26.2934,27.0401,257300.0],["2025-05-12",28.5036,29.1906,28.3344,28.4439,377200.0],["2025-05-13",28.5932,29.0412,28.3841,28.862,196200.0],["2025-05-14",28.6629,28.9616,28.1651,28.3144,189900.0],["2025-05-15",28.1054,28.404,27.8863,28.1054,317600.0],["2025-05-16",28.0257,28.404,27.8963,28.2149,170400.0],["2025-05-19",27.6275,28.0655,27.6275,27.9759,159700.0],["2025-05-20",27.9262,28.0655,27.7121,28.0456,229500.0],["2025-05-21",27.5279,27.6424,26.7215,26.7514,199900.0],["2025-05-22",26.5323,27.1197,26.3731,26.8509,204300.0],["2025-05-23",26.0744,27.1496,26.0744,26.831,365500.0],["2025-05-27",27.3388,27.9361,26.841,27.9262,211700.0],["2025-05-28",27.7967,28.1054,27.4831,27.5279,244100.0],["2025-05-29",27.6972,27.7967,27.2243,27.7868,161400.0],["2025-05-30",27.6474,27.6524,27.2004,27.3288,261300.0],["2025-06-02",27.2193,27.3189,26.6518,27.1496,186700.0],["2025-06-03",27.1396,27.7177,26.8905,27.6181,154300.0],["2025-06-04",27.5284,27.6529,27.2592,27.4187,179400.0],["2025-06-05",27.4586,27.4785,27.0798,27.1795,173700.0],["2025-06-06",27.6181,28.1563,27.339,28.1164,196600.0],["2025-06-09",28.4553,28.7842,28.1363,28.4652,188100.0],["2025-06-10",28.6845,29.4569,28.5649,29.2426,251000.0],["2025-06-11",29.3124,29.4519,28.9436,29.0832,300100.0],["2025-06-12",28.8141,28.8141,28.4154,28.6347,179700.0],["2025-06-13",28.1662,28.2061,27.4486,27.7576,192400.0],["2025-06-16",28.1662,28.2958,27.8573,27.937,146300.0],["2025-06-17",27.5882,27.9818,27.3988,27.4386,159500.0],["2025-06-18",27.2592,28.1862,27.2592,27.8772,204700.0],["2025-06-20",28.0965,28.3656,27.7676,27.7676,401700.0],["2025-06-23",27.7576,29.1729,27.6679,29.133,246400.0],["2025-06-24",29.4619,29.8905,29.3124,29.3323,245700.0],["2025-06-25",29.3921,29.3921,28.8041,29.2127,281200.0],["2025-06-26",29.432,29.8207,29.1659,29.741,155900.0],["2025-06-27",29.9005,30.1397,29.751,29.9403,720800.0],["2025-06-30",30.1596,30.2792,29.6712,29.7011,206100.0],["2025-07-01",29.5018,31.7842,29.5018,31.0965,203500.0],["2025-07-02",31.2161,31.8539,31.0606,31.6247,234700.0],["2025-07-03",31.9038,32.427,31.9038,32.1629,119700.0],["2025-07-07",31.6446,32.3124,31.3755,31.4553,221000.0],["2025-07-08",31.6147,32.3822,31.4054,31.7742,404400.0],["2025-07-09",32.0334,32.1231,31.5051,32.0732,214000.0],["2025-07-10",32.0433,32.5616,31.8639,32.442,314700.0],["2025-07-11",32.3523,32.4021,31.9237,32.2427,148000.0],["2025-07-14",31.9636,32.4719,31.839,32.3822,149800.0],["2025-07-15",32.3324,32.442,30.9071,30.937,312400.0],["2025-07-16",31.236,31.7144,30.5383,31.7044,272700.0],["2025-07-17",31.7044,32.2526,31.7044,32.1031,232100.0],["2025-07-18",32.3224,32.3224,31.4104,31.6347,201000.0],["2025-07-21",31.8539,32.4071,31.7443,31.7543,165600.0],["2025-07-22",31.9138,32.432,31.7902,31.9038,178700.0],["2025-07-23",32.2626,32.4619,31.7144,32.2427,297000.0],["2025-07-24",32.3922,34.1862,31.9038,32.4221,751600.0],["2025-07-25",32.432,33.952,31.8639,33.8174,333500.0],["2025-07-28",33.7875,34.3058,33.6031,33.9071,289700.0],["2025-07-29",34.1962,34.1962,32.7111,32.9403,228100.0],["2025-07-30",33.1696,33.1696,31.7642,32.0632,249900.0],["2025-07-31",31.7144,31.9038,31.3556,31.5051,195700.0],["2025-08-01",30.9669,31.2958,30.4586,30.9071,282500.0],["2025-08-04",30.9968,31.3855,30.7576,31.246,159000.0],["2025-08-05",31.3955,31.525,30.5333,31.5051,203900.0],["2025-08-06",31.5151,31.5151,30.5632,30.628,180300.0],["2025-08-07",30.9968,30.9968,30.0749,30.4387,143600.0],["2025-08-08",30.4088,31.1114,30.1895,30.947,184600.0],["2025-08-11",30.9669,31.9138,30.8971,31.7244,286800.0],["2025-08-12",32.1131,33.3689,32.0433,33.1397,291000.0],["2025-08-13",33.4287,34.0566,33.2991,33.9968,192400.0],["2025-08-14",33.4985,34.4902,33.4985,34.3756,305700.0],["2025-08-15",34.5051,34.7144,34.0168,34.4154,312000.0],["2025-08-18",34.1364,34.3556,33.947,34.1762,234300.0],["2025-08-19",35.0334,36.5134,34.7991,35.2327,518600.0],["2025-08-20",35.0832,35.3822,34.7443,34.8639,368500.0],["2025-08-21",34.7344,35.3523,34.5948,34.9138,283100.0],["2025-08-22",34.9536,37.7643,34.9138,37.6247,550200.0],["2025-08-25",37.2859,37.834,37.1264,37.5749,268000.0],["2025-08-26",37.5251,38.2925,37.2849,37.9237,318900.0],["2025-08-27",37.7543,38.6115,37.5849,38.5018,312500.0],["2025-08-28",38.6713,38.7909,38.2327,38.5915,290500.0],["2025-08-29",38.8606,39.0301,38.4021,38.5616,226400.0],["2025-09-02",37.9731,38.2524,37.1951,37.4844,215100.0],["2025-09-03",37.3248,37.6041,36.826,37.4445,302500.0],["2025-09-04",37.5941,38.5616,37.2649,38.5516,266300.0],["2025-09-05",38.6713,39.0204,37.7637,38.2624,278900.0],["2025-09-08",38.4818,38.4818,37.6539,37.8634,224800.0],["2025-09-09",37.8036,37.8385,36.4769,36.6266,312500.0],["2025-09-10",36.4869,37.1203,36.4869,36.6166,198300.0],["2025-09-11",36.7861,37.1951,36.5069,36.8959,247800.0],["2025-09-12",36.8959,36.9906,36.2874,36.437,191400.0],["2025-09-15",36.5767,36.856,35.9583,36.3173,242200.0],["2025-09-16",36.1777,36.4271,35.5393,36.1877,230400.0],["2025-09-17",36.1976,37.5143,36.1348,36.3074,319600.0],["2025-09-18",36.457,37.5542,36.457,37.1552,839500.0],["2025-09-19",37.2849,37.2849,36.437,37.0255,727900.0],["2025-09-22",36.9158,36.9158,36.2026,36.3872,174000.0],["2025-09-23",36.3971,37.0355,35.8984,35.9283,230700.0],["2025-09-24",36.048,36.2525,35.3997,35.7089,253600.0],["2025-09-25",36.0879,36.9358,35.7488,36.3074,378800.0],["2025-09-26",36.5268,36.5268,35.5593,36.0779,170700.0],["2025-09-29",36.078,36.078,35.4097,35.7388,184000.0],["2025-09-30",35.7488,35.9184,34.6416,35.1304,272000.0],["2025-10-01",35.29,35.3299,34.7214,35.0206,212600.0],["2025-10-02",34.8311,35.2201,34.2277,34.3524,255900.0],["2025-10-03",34.6616,35.1802,34.502,34.6217,237200.0],["2025-10-06",34.9708,35.7588,34.5718,35.2999,217900.0],["2025-10-07",35.2002,35.8984,35.1304,35.1802,188000.0],["2025-10-08",35.4396,36.1079,35.0905,35.7388,180200.0],["2025-10-09",35.5593,35.8086,35.0606,35.7787,154700.0],["2025-10-10",35.9483,36.1827,34.7314,34.7613,282900.0],["2025-10-13",35.4895,35.6889,34.7015,35.5294,214500.0],["2025-10-14",35.2401,36.846,35.2401,36.6066,266500.0],["2025-10-15",36.7363,36.9058,35.659,35.8785,247700.0],["2025-10-16",35.6291,35.6341,32.7115,32.9459,387800.0],["2025-10-17",33.3848,33.5644,32.926,33.3948,441500.0],["2025-10-20",33.4746,34.2027,33.1654,34.0132,587300.0],["2025-10-21",34.113,34.7414,33.5444,34.6815,336600.0],["2025-10-22",34.8311,35.0755,34.3224,34.5618,246400.0],["2025-10-23",33.2651,33.8935,32.1679,33.4247,372600.0],["2025-10-24",33.724,34.8411,33.5145,34.103,243400.0],["2025-10-27",34.1628,34.3524,32.7963,32.8262,182900.0],["2025-10-28",32.7365,32.7564,32.0782,32.2078,182900.0],["2025-10-29",31.9784,32.9559,31.5794,31.7689,319300.0],["2025-10-30",31.6692,32.4273,31.4298,31.5296,195200.0],["2025-10-31",31.1804,31.4198,30.7116,31.0608,182300.0],["2025-11-03",30.8114,31.5495,30.6717,31.5096,179700.0],["2025-11-04",31.3001,31.3001,30.9211,31.0109,235600.0],["2025-11-05",31.0009,32.3076,30.9211,31.4797,298900.0],["2025-11-06",31.3301,31.6493,31.0209,31.4996,186300.0],["2025-11-07",31.34,32.5569,31.0209,32.527,299500.0],["2025-11-10",32.6567,32.941,32.0831,32.158,206300.0],["2025-11-11",32.3674,32.6018,31.8188,31.8787,339800.0],["2025-11-12",31.9285,32.5869,31.8767,32.0083,107800.0],["2025-11-13",31.6692,31.9435,30.966,31.2104,242500.0],["2025-11-14",31.0109,31.2792,30.6119,31.0807,200900.0],["2025-11-17",31.1306,31.2303,29.3451,29.5845,239900.0],["2025-11-18",29.5247,30.3725,29.2953,29.9636,444100.0],["2025-11-19",30.1331,30.2827,29.6643,29.7641,402500.0],["2025-11-20",30.163,30.6817,29.2853,29.3352,322500.0],["2025-11-21",29.4947,30.8663,29.3302,30.6119,271200.0],["2025-11-24",30.4523,30.6668,30.1032,30.4523,280200.0],["2025-11-25",30.7715,32.3874,30.7715,32.0881,237500.0],["2025-11-26",31.8288,32.2278,31.7191,32.0881,248300.0],["2025-11-28",31.9086,32.2477,31.729,31.8388,122600.0],["2025-12-01",31.749,32.7265,31.4996,32.4372,341900.0],["2025-12-02",32.3075,32.7068,32.1078,32.1178,361200.0],["2025-12-03",32.3174,33.2459,32.0389,33.226,298300.0],["2025-12-04",32.8965,33.196,32.7268,32.7767,229100.0],["2025-12-05",32.6369,32.9764,32.4772,32.7467,207300.0],["2025-12-08",32.8765,33.3058,32.6619,32.8965,392900.0],["2025-12-09",32.8366,33.6603,32.577,32.9664,180400.0],["2025-12-10",32.7767,35.023,32.7767,34.7036,484100.0],["2025-12-11",34.7435,35.3824,34.6137,35.1828,350900.0],["2025-12-12",35.4324,35.4324,34.7435,35.2527,621500.0],["2025-12-15",35.5721,35.7019,34.9531,35.2527,388900.0],["2025-12-16",35.2527,35.6271,35.1578,35.4523,315900.0],["2025-12-17",35.3126,36.1412,35.3126,35.9815,359100.0],["2025-12-18",36.5006,36.7902,36.0464,36.5805,361100.0],["2025-12-19",36.261,36.4747,35.8417,36.4008,619200.0],["2025-12-22",36.3808,36.6704,36.0873,36.1612,314900.0],["2025-12-23",36.1412,36.4707,35.8617,35.9415,341500.0],["2025-12-24",35.7119,36.1861,35.6221,35.8517,142000.0],["2025-12-26",35.8717,35.8717,34.8733,35.1528,136600.0],["2025-12-29",35.2027,35.3525,34.5139,34.5738,297100.0],["2025-12-30",34.5239,34.7734,34.1445,34.3741,306900.0],["2025-12-31",34.4839,34.6087,34.0047,34.2942,399100.0],["2026-01-02",34.2243,34.9132,33.8749,34.6536,378100.0],["2026-01-05",34.454,36.1911,34.454,35.7019,326000.0],["2026-01-06",35.3824,36.4307,35.1029,36.3109,274300.0],["2026-01-07",36.251,36.5805,35.2127,35.6021,330800.0],["2026-01-08",35.2926,37.8185,35.2926,37.4291,357100.0],["2026-01-09",37.509,37.7885,36.5156,36.5705,292500.0],["2026-01-12",36.0713,36.266,35.662,36.0613,255200.0],["2026-01-13",36.1612,36.2061,35.5771,35.7519,164000.0],["2026-01-14",35.682,36.1013,35.3924,36.0613,199500.0],["2026-01-15",36.0314,37.8085,36.0314,37.8085,224000.0],["2026-01-16",37.7786,38.0381,37.2295,37.5389,365600.0],["2026-01-20",36.6803,37.6987,36.1312,36.6504,420000.0],["2026-01-21",36.87,39.2262,36.87,38.9367,475100.0],["2026-01-22",39.935,42.8204,39.7454,40.6938,651400.0],["2026-01-23",40.3843,40.4342,38.4575,39.3061,925000.0],["2026-01-26",39.2362,39.37,38.118,39.1763,525300.0],["2026-01-27",39.2162,39.2162,37.9982,38.6871,458000.0],["2026-01-28",38.8468,38.8468,37.8784,38.2478,328000.0],["2026-01-29",38.737,39.5008,38.3277,39.4359,371700.0],["2026-01-30",38.9666,40.0069,38.9666,39.8951,486600.0],["2026-02-02",39.6156,41.5924,39.6156,41.0832,528600.0],["2026-02-03",40.574,42.0566,39.8552,40.6139,464100.0],["2026-02-04",40.9434,42.4709,40.9434,41.6223,410900.0],["2026-02-05",41.4226,41.7721,39.5656,40.1747,312700.0],["2026-02-06",40.6339,41.0832,40.3044,40.7637,199000.0],["2026-02-09",40.584,41.7321,40.584,41.6822,289000.0],["2026-02-10",41.6523,42.1315,40.7637,40.9734,370500.0],["2026-02-11",41.4925,41.822,40.2845,40.7337,246400.0],["2026-02-12",41.3328,41.6822,39.366,40.1547,260700.0],["2026-02-13",40.1048,41.0133,39.4858,40.4742,230400.0],["2026-02-17",40.4342,41.3328,40.0049,40.6838,207200.0],["2026-02-18",40.7637,41.5724,39.8552,40.1048,261700.0],["2026-02-19",39.5656,40.2046,39.4558,40.1148,339100.0],["2026-02-20",40.0948,40.9384,39.6256,40.8136,234600.0],["2026-02-23",40.1347,40.9434,37.2245,38.2378,538200.0],["2026-02-24",38.3476,38.8818,38.0881,38.5773,286500.0],["2026-02-25",38.9367,39.7154,38.5373,39.7154,193600.0],["2026-02-26",39.935,40.4342,38.6072,39.2961,224400.0],["2026-02-27",38.3177,38.5872,35.672,36.2111,281000.0],["2026-03-02",35.4823,37.1546,35.4124,36.5406,310200.0],["2026-03-03",35.3226,36.5006,34.5838,36.3908,346300.0],["2026-03-04",36.6404,36.8451,36.296,36.4607,266800.0],["2026-03-05",36.1609,36.3608,34.7021,35.6114,353400.0],["2026-03-06",34.4623,34.9119,33.2533,33.5231,309700.0],["2026-03-09",32.6138,33.6979,31.085,33.3732,351300.0],["2026-03-10",33.1633,34.2625,32.7737,33.3632,302200.0],["2026-03-11",32.8836,33.1234,32.344,33.0534,219000.0],["2026-03-12",32.2241,32.8636,31.9243,32.4939,216900.0],["2026-03-13",32.8336,32.9335,32.0742,32.2241,247600.0],["2026-03-16",32.6138,33.0934,32.6138,32.6238,237100.0],["2026-03-17",33.1933,33.3332,32.354,32.6038,171800.0],["2026-03-18",32.5039,32.5039,31.4547,31.7845,389700.0],["2026-03-19",31.5746,32.0393,31.2949,31.7545,290000.0],["2026-03-20",31.7944,31.8744,31.1949,31.8244,584800.0],["2026-03-23",32.8936,33.3332,32.0243,32.7237,430200.0],["2026-03-24",32.1741,33.1134,32.1592,32.7237,370200.0],["2026-03-25",33.1933,33.2133,32.354,32.7936,237400.0],["2026-03-26",32.4539,32.8206,32.294,32.6538,219700.0],["2026-03-27",32.304,32.7437,31.9144,32.0642,247500.0],["2026-03-30",32.4439,32.5039,32.0243,32.2441,257500.0],["2026-03-31",32.9435,33.3832,32.394,33.0434,355100.0],["2026-04-01",33.4131,33.9827,33.3292,33.3632,226800.0],["2026-04-02",32.5239,33.553,32.374,33.3632,269200.0],["2026-04-06",33.3632,33.8728,32.7237,33.7829,350000.0],["2026-04-07",33.543,34.2425,33.5231,34.0027,214200.0],["2026-04-08",35.2517,35.8512,35.2517,35.5115,246700.0],["2026-04-09",35.1318,36.8604,35.1318,36.5606,217600.0],["2026-04-10",36.5107,36.5107,35.4515,35.6813,188800.0],["2026-04-13",35.4016,36.3108,35.2217,36.2709,205400.0],["2026-04-14",36.061,36.8154,35.4415,36.5906,296400.0],["2026-04-15",36.5806,36.9103,36.0111,36.5107,162200.0],["2026-04-16",36.3708,36.4757,35.9411,36.031,170700.0],["2026-04-17",36.8404,38.2293,36.7555,37.4299,249700.0],["2026-04-20",37.1002,37.6847,37.1002,37.35,140800.0],["2026-04-21",37.34,37.6697,36.2709,36.3708,313400.0],["2026-04-22",36.5806,36.9203,36.0161,36.2609,209600.0],["2026-04-23",36.5506,37.9095,35.9811,37.4499,287700.0],["2026-04-24",37.4899,37.7097,36.7555,37.3999,284000.0],["2026-04-27",37.39,38.0494,37.2381,37.8196,299000.0],["2026-04-28",38.0994,38.8188,37.7796,38.7489,283100.0],["2026-04-29",38.4391,38.534,37.1501,37.7896,214900.0],["2026-04-30",37.5298,38.2393,37.4699,37.5698,272000.0],["2026-05-01",37.6198,37.6947,36.9403,37.1402,191200.0],["2026-05-04",36.9703,37.38,36.4107,36.6805,177800.0],["2026-05-05",36.6805,37.8096,36.6805,37.5198,170600.0],["2026-05-06",37.9695,38.0694,37.4999,37.7097,182700.0],["2026-05-07",37.9295,38.1793,37.3,37.5998,225600.0],["2026-05-08",37.6797,37.7097,37.3,37.6697,121500.0],["2026-05-11",37.7696,37.7696,36.3308,36.6505,212100.0],["2026-05-12",36.5406,36.6306,35.7513,36.5806,192100.0],["2026-05-13",36.3408,36.4207,35.7013,35.7013,207500.0],["2026-05-14",35.9811,36.4907,35.8812,36.1609,161100.0],["2026-05-15",35.8812,36.041,35.3616,35.5215,200400.0],["2026-05-18",35.7013,36.5406,35.6863,36.3808,191500.0],["2026-05-19",36.0011,36.3608,35.6114,36.1709,347200.0],["2026-05-20",36.2709,37.2251,36.1559,37.0103,303600.0],["2026-05-21",36.5206,37.4799,36.131,37.38,222900.0],["2026-05-22",37.34,37.7097,37.0702,37.2501,199300.0],["2026-05-26",37.3999,38.3192,37.2401,37.8196,229700.0],["2026-05-27",37.9895,38.2393,37.37,37.6897,197500.0],["2026-05-28",37.29,37.6397,36.6805,37.5898,172200.0],["2026-05-29",37.4399,38.1294,37.29,37.9995,205100.0],["2026-06-01",37.5099,37.5898,36.6605,37.33,207200.0],["2026-06-02",37.08,38.084,37.08,37.81,286000.0],["2026-06-03",37.47,37.47,36.01,36.01,285000.0],["2026-06-04",36.7,37.67,36.62,37.58,264000.0],["2026-06-05",37.62,37.8,37.325,37.41,183500.0],["2026-06-08",37.63,38.21,37.405,37.63,139900.0],["2026-06-09",38.01,39.24,38.01,38.63,220800.0],["2026-06-10",38.9,39.355,38.065,38.21,312300.0],["2026-06-11",38.68,38.705,37.74,38.66,223700.0],["2026-06-12",39.04,39.29,38.71,39.03,278600.0],["2026-06-15",39.15,39.615,38.235,38.33,235500.0],["2026-06-16",38.73,38.91,38.13,38.64,322600.0],["2026-06-17",38.43,39.12,37.47,37.99,319400.0],["2026-06-18",38.24,38.67,37.915,38.26,611000.0],["2026-06-22",38.32,38.86,38.32,38.59,259200.0],["2026-06-23",38.41,39.89,38.28,39.88,364900.0],["2026-06-24",39.99,40.75,39.98,40.3,399900.0],["2026-06-25",40.26,41.07,40.145,40.96,362300.0],["2026-06-26",41.02,41.44,40.615,41.4,979900.0],["2026-06-29",41.14,41.34,40.575,41.02,341100.0],["2026-06-30",40.77,41.17,40.61,40.84,382800.0],["2026-07-01",40.81,42.16,40.67,41.79,277600.0],["2026-07-02",42.2,42.245,40.635,41.05,228700.0],["2026-07-06",41.35,41.82,40.74,41.8,194500.026343],["2026-07-07",41.76,41.98,41.09,41.11,168246.67447],["2026-07-08",40.75,40.79,39.85,40.37,271320.5814],["2026-07-09",40.48,41.44,40.48,41.32,196451.96939],["2026-07-10",41.2,41.73,41.13,41.65,200215.1687],["2026-07-13",41.65,41.95,41.2001,41.52,150095.59673],["2026-07-14",41.61,41.98,41.29,41.54,114077.307201],["2026-07-15",41.7,42.49,41.595,42.19,258114.551028],["2026-07-16",42.3,43.85,42.3,43.69,276587.579862],["2026-07-17",43.14,43.48,42.27,42.48,220169.62873],["2026-07-20",42.21,42.5,41.38,41.63,161500.894371],["2026-07-21",41.55,41.67,40.86,41.67,202026.08896],["2026-07-22",41.31,41.54,40.505,41.05,206728.977252],["2026-07-23",41.31,42.68,40.285,42.65,539094.547642],["2026-07-24",42.87,43,42.02,42.08,253663.131327],["2026-07-27",42.35,43.16,41.88,42.18,293992.256215],["2026-07-28",42.62,42.945,42.01,42.92,206596.431105],["2026-07-29",42.52,43.2276,42.1001,42.71,236419.402653],["2026-07-30",42.89,42.99,41.9,42.46,143273.10687],["2026-07-31",42.41,43.02,41.84,42.8,192955.42891],["2026-08-03",42.66,43.86,42.56,43.76,286402.933377],["2026-08-04",43.49,44.53,43.49,43.63,267109.19228],["2026-08-05",43.95,44.165,43.5,43.76,252584.555261],["2026-08-06",44.06,44.06,42.4,42.51,171711.087546],["2026-08-07",42.28,42.74,41.48,42.6,190900.4581],["2026-08-10",42.2,42.6,41.95,42.19,25238.859333],["2026-08-11",42.37,42.9,42.09,42.78,152187.148445],["2026-08-12",42.78,43,42.01,42.76,169779.992323],["2026-08-13",43.2,43.3999,42.82,43.34,198419.925947],["2026-08-14",43.27,43.83,43.04,43.27,331864.287825]]}