{"t":"NBHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-09-20",15.5406,15.5406,14.9113,15.0418,3535500.0],["2012-09-21",14.8883,15.2259,14.8883,15.0801,262000.0],["2012-09-24",15.1185,15.3564,14.9804,15.0034,179100.0],["2012-09-25",14.8499,15.1185,14.8038,15.0801,154000.0],["2012-09-26",15.1032,15.1492,14.8115,14.942,151400.0],["2012-09-27",14.942,14.942,14.7808,14.8115,134700.0],["2012-09-28",14.7578,15.0725,14.7578,14.9343,101200.0],["2012-10-01",14.8115,15.1185,14.8115,14.988,64200.0],["2012-10-02",15.0034,15.0034,14.8959,14.9804,46800.0],["2012-10-03",15.0034,15.0494,14.8422,14.9497,31800.0],["2012-10-04",15.0418,15.0418,14.919,15.0187,87900.0],["2012-10-05",15.1185,15.1185,14.942,14.988,90300.0],["2012-10-08",14.988,15.0878,14.8729,14.9957,75000.0],["2012-10-09",15.0187,15.1108,14.8729,14.919,42900.0],["2012-10-10",14.9573,14.965,14.7732,14.8269,57000.0],["2012-10-11",14.9343,15.0878,14.3664,14.6273,120400.0],["2012-10-12",14.5429,14.8345,14.4201,14.7808,278500.0],["2012-10-15",14.8729,14.8959,14.658,14.8192,35400.0],["2012-10-16",14.8422,14.8883,14.6427,14.7962,24700.0],["2012-10-17",14.7962,15.0418,14.7732,15.0418,20300.0],["2012-10-18",15.0341,15.1108,14.9113,15.0955,39000.0],["2012-10-19",15.0494,15.2873,14.965,14.965,104600.0],["2012-10-22",14.965,14.965,14.7732,14.7808,86200.0],["2012-10-23",14.6427,14.7578,14.589,14.6043,43900.0],["2012-10-24",14.658,14.658,14.5813,14.6427,41600.0],["2012-10-25",14.7271,14.7271,14.4048,14.5276,51200.0],["2012-10-26",14.4969,14.7348,14.4969,14.5199,17500.0],["2012-10-31",14.5352,14.5813,14.3511,14.5813,48000.0],["2012-11-01",14.5046,14.612,14.5046,14.5813,27600.0],["2012-11-02",14.6043,14.6504,14.3434,14.5122,64700.0],["2012-11-05",14.5045,15.1876,14.5045,15.0494,50200.0],["2012-11-06",14.8729,14.9113,14.6964,14.9113,50500.0],["2012-11-07",14.7655,15.0418,14.7655,14.919,119800.0],["2012-11-08",14.9343,14.965,14.8115,14.8422,92800.0],["2012-11-09",14.8269,14.965,14.8269,14.965,8900.0],["2012-11-12",14.9497,14.965,14.8115,14.9266,16700.0],["2012-11-13",14.8038,14.965,14.8038,14.965,6600.0],["2012-11-14",14.942,14.965,14.8039,14.8883,72400.0],["2012-11-15",14.9266,14.9497,14.8192,14.9266,31100.0],["2012-11-16",14.9497,14.9497,14.7808,14.7808,15600.0],["2012-11-19",14.8115,14.8115,14.3741,14.5813,33800.0],["2012-11-20",14.5429,14.5429,14.2052,14.2206,19400.0],["2012-11-21",14.2973,14.6427,14.0671,14.1899,92400.0],["2012-11-23",14.0134,14.2513,14.0134,14.1899,18300.0],["2012-11-26",14.0134,14.4048,14.0134,14.1208,22400.0],["2012-11-27",14.1055,14.1669,14.0518,14.1362,5200.0],["2012-11-28",14.0438,14.2285,13.9361,14.167,33100.0],["2012-11-29",14.2593,14.2747,13.9284,13.9977,260500.0],["2012-11-30",14.0131,14.1593,14.0131,14.0977,26000.0],["2012-12-03",14.1747,14.1747,13.913,13.9977,307900.0],["2012-12-04",13.9515,13.9823,13.8745,13.9669,2900.0],["2012-12-05",13.8745,14.0592,13.8207,14.0592,20800.0],["2012-12-06",14.0746,14.0746,13.8284,13.9746,1726200.0],["2012-12-07",13.9746,14.0438,13.7745,14.0054,421800.0],["2012-12-10",14.0131,14.0361,13.8822,14.0285,115500.0],["2012-12-11",13.9438,14.0438,13.8361,14.0438,46500.0],["2012-12-12",14.1131,14.4055,13.99,14.1285,35300.0],["2012-12-13",14.1516,14.1824,14.1285,14.1593,6000.0],["2012-12-14",14.1824,14.1977,13.813,13.8745,28500.0],["2012-12-17",13.8899,14.3132,13.8899,14.19,19300.0],["2012-12-18",14.267,14.3055,13.8592,14.0361,380200.0],["2012-12-19",13.9746,14.3901,13.9438,14.3132,121300.0],["2012-12-20",14.2824,14.5286,14.1131,14.2208,82800.0],["2012-12-21",14.1208,14.3055,13.813,14.267,676200.0],["2012-12-24",14.3363,14.4517,14.19,14.3132,29000.0],["2012-12-26",14.2747,14.4209,14.1208,14.3286,31900.0],["2012-12-27",14.267,14.6364,14.267,14.5671,62700.0],["2012-12-28",14.5056,14.7672,14.4825,14.5363,28100.0],["2012-12-31",14.5132,14.8211,14.3516,14.6133,52100.0],["2013-01-02",14.7056,15.1981,14.5594,14.8057,156600.0],["2013-01-03",14.8134,14.8749,14.4363,14.5056,62400.0],["2013-01-04",14.5825,14.5979,14.09,14.5517,30100.0],["2013-01-07",14.4671,14.6056,14.4132,14.5133,25400.0],["2013-01-08",14.4671,14.5902,14.2131,14.5286,23300.0],["2013-01-09",14.5286,14.5363,14.4209,14.5056,23600.0],["2013-01-10",14.5363,14.7518,14.0746,14.621,144800.0],["2013-01-11",14.6441,14.6595,14.5594,14.5825,35300.0],["2013-01-14",14.6056,14.6056,14.1516,14.2516,461600.0],["2013-01-15",14.167,14.3978,14.167,14.267,74500.0],["2013-01-16",14.3055,14.3747,14.2439,14.2978,36400.0],["2013-01-17",14.3516,14.4979,14.1747,14.267,34100.0],["2013-01-18",14.2131,14.2593,14.1747,14.2054,16100.0],["2013-01-22",14.1977,14.3593,14.1208,14.2131,87000.0],["2013-01-23",14.1516,14.2978,13.9746,14.2362,14000.0],["2013-01-24",14.2747,14.3747,14.1747,14.2516,28000.0],["2013-01-25",14.3055,14.4748,13.9669,14.2362,61000.0],["2013-01-28",14.2362,14.544,14.1362,14.1823,37700.0],["2013-01-29",14.1439,14.2901,13.736,14.1439,43400.0],["2013-01-30",14.1208,14.2747,13.9669,14.0746,55700.0],["2013-01-31",14.0284,14.1362,13.8899,13.8899,160700.0],["2013-02-01",13.9669,13.9669,13.8592,13.9284,113300.0],["2013-02-04",13.913,13.99,13.8592,13.8592,15400.0],["2013-02-05",13.9361,14.0054,13.813,13.8361,51500.0],["2013-02-06",13.8053,13.9284,13.8053,13.8207,55900.0],["2013-02-07",13.8515,14.0361,13.7745,13.8976,51600.0],["2013-02-08",13.8745,13.9515,13.8361,13.8361,31700.0],["2013-02-11",13.8361,14.0054,13.736,13.99,87600.0],["2013-02-12",13.9823,14.0438,13.7976,13.8361,111200.0],["2013-02-13",13.8745,13.8899,13.8207,13.8438,12100.0],["2013-02-14",13.813,14.0438,13.813,14.0361,35000.0],["2013-02-15",14.0054,14.2593,13.7822,14.0669,434500.0],["2013-02-19",14.09,14.6672,14.09,14.4363,248000.0],["2013-02-20",14.4671,14.6133,14.3055,14.3824,171400.0],["2013-02-21",14.4286,14.6441,14.3747,14.4055,41000.0],["2013-02-22",14.4517,14.5133,14.1439,14.2362,63900.0],["2013-02-25",14.2131,14.3055,14.1285,14.1747,44900.0],["2013-02-26",14.4447,14.4524,14.0975,14.2132,74600.0],["2013-02-27",14.1361,14.221,14.0821,14.1129,26000.0],["2013-02-28",14.0743,14.1978,13.8043,13.9586,127300.0],["2013-03-01",13.9663,14.0898,13.8892,13.9277,385100.0],["2013-03-04",13.8969,14.3753,13.8583,14.1978,106200.0],["2013-03-05",14.2132,14.4524,13.9509,14.0281,123600.0],["2013-03-06",14.0435,14.2518,13.9663,14.0435,75000.0],["2013-03-07",14.028,14.4061,14.028,14.1901,67300.0],["2013-03-08",14.275,14.329,14.1515,14.2364,52400.0],["2013-03-11",14.1901,14.3136,14.1515,14.2055,159500.0],["2013-03-12",14.2287,14.2904,14.1361,14.275,96400.0],["2013-03-13",14.2441,14.6222,14.221,14.4756,240800.0],["2013-03-14",14.4447,14.6994,14.437,14.6299,212800.0],["2013-03-15",14.6608,14.7148,14.5527,14.5759,405000.0],["2013-03-18",14.4679,14.6222,14.3753,14.491,270700.0],["2013-03-19",14.491,14.6222,14.3907,14.5682,26100.0],["2013-03-20",14.6608,14.7302,14.5682,14.6685,40300.0],["2013-03-21",14.6376,14.6916,14.4602,14.5065,19900.0],["2013-03-22",14.5219,14.5373,14.4447,14.5142,28200.0],["2013-03-25",14.545,14.599,14.3135,14.4447,17500.0],["2013-03-26",14.5065,14.5065,14.2904,14.4216,38100.0],["2013-03-27",14.383,14.383,13.9509,14.1206,111200.0],["2013-03-28",14.1592,14.1592,13.9509,14.1206,113600.0],["2013-04-01",14.1206,14.3521,13.974,14.3136,75900.0],["2013-04-02",14.3598,14.4216,14.1361,14.1824,34800.0],["2013-04-03",14.2132,14.2827,14.1129,14.1515,46000.0],["2013-04-04",14.0743,14.275,14.0743,14.2518,169500.0],["2013-04-05",14.1284,14.221,14.1284,14.1747,13500.0],["2013-04-08",14.2364,14.2364,14.0049,14.1747,51800.0],["2013-04-09",14.2055,14.2518,14.0898,14.1284,24200.0],["2013-04-10",14.0975,14.2364,14.0975,14.1901,97200.0],["2013-04-11",14.2672,14.3213,14.1824,14.275,516200.0],["2013-04-12",14.2827,14.4679,14.2672,14.4602,250100.0],["2013-04-15",14.4602,14.4602,14.2132,14.2827,117000.0],["2013-04-16",14.2827,14.3521,14.1978,14.275,541600.0],["2013-04-17",14.2287,14.2364,14.1284,14.1747,56100.0],["2013-04-18",14.1978,14.1978,14.0975,14.1438,65700.0],["2013-04-19",14.1361,14.1901,14.0203,14.1438,13800.0],["2013-04-22",14.0512,14.0821,13.974,14.0049,36500.0],["2013-04-23",14.0589,14.0975,13.8892,13.92,127000.0],["2013-04-24",13.9277,13.9277,13.65,13.6577,635600.0],["2013-04-25",13.7348,14.0512,13.7348,14.0049,199600.0],["2013-04-26",14.0281,14.0898,13.8274,14.0281,215400.0],["2013-04-29",14.0435,14.0743,13.8583,13.8969,219600.0],["2013-04-30",13.8506,14.0589,13.8274,13.9355,200400.0],["2013-05-01",13.866,13.9046,13.7117,13.812,259000.0],["2013-05-02",14.1129,14.1129,13.8274,13.9586,189700.0],["2013-05-03",14.0203,14.0589,13.8892,13.9509,54900.0],["2013-05-06",13.9277,14.0049,13.8043,13.974,238500.0],["2013-05-07",13.9663,14.1901,13.9432,14.1515,61100.0],["2013-05-08",14.1284,14.1515,13.9355,14.0512,47600.0],["2013-05-09",14.1052,14.2518,14.0049,14.1824,79400.0],["2013-05-10",14.221,14.3136,14.1052,14.2673,589300.0],["2013-05-13",14.3136,14.491,13.9355,13.9895,163000.0],["2013-05-14",14.0126,14.4679,13.9972,14.275,958500.0],["2013-05-15",14.1824,14.2827,14.0126,14.221,288300.0],["2013-05-16",14.2595,14.3058,14.0898,14.2055,273200.0],["2013-05-17",14.221,14.221,14.1206,14.1901,169400.0],["2013-05-20",14.221,14.2673,13.9586,14.1978,83600.0],["2013-05-21",14.1978,14.2287,14.0126,14.1901,196800.0],["2013-05-22",14.2132,14.3367,13.9355,14.0281,87800.0],["2013-05-23",13.9972,14.3135,13.9432,14.1824,585100.0],["2013-05-24",14.1052,14.3058,14.1052,14.2904,178900.0],["2013-05-28",14.3367,14.3367,14.2364,14.3136,145800.0],["2013-05-29",14.182,14.3677,14.1743,14.3522,33700.0],["2013-05-30",14.2439,14.3368,14.2439,14.2981,106100.0],["2013-05-31",14.2362,14.3213,13.9809,14.035,449100.0],["2013-06-03",14.0273,14.182,13.9267,14.0814,721500.0],["2013-06-04",14.1279,14.1743,14.0118,14.0737,121800.0],["2013-06-05",14.0273,14.1665,13.9963,14.0969,210000.0],["2013-06-06",14.1433,14.2981,14.0195,14.1047,172500.0],["2013-06-07",14.1511,14.2517,14.0892,14.1511,128200.0],["2013-06-10",14.1975,14.3058,14.0582,14.2362,465400.0],["2013-06-11",14.182,14.3058,14.1046,14.2671,319700.0],["2013-06-12",14.3135,14.4219,14.1124,14.2594,182800.0],["2013-06-13",14.2671,14.3213,14.1279,14.3058,151600.0],["2013-06-14",14.3136,14.3677,14.2439,14.3522,321200.0],["2013-06-17",14.3987,14.5921,14.2903,14.507,658900.0],["2013-06-18",14.5457,14.6772,14.4451,14.6695,683500.0],["2013-06-19",14.6849,14.77,14.5689,14.6308,1133500.0],["2013-06-20",14.5689,14.6308,14.3368,14.507,645300.0],["2013-06-21",14.4683,14.8629,14.2594,14.2594,1388400.0],["2013-06-24",14.2749,14.7314,14.2749,14.7314,665700.0],["2013-06-25",14.7855,14.9325,14.4606,14.9325,480000.0],["2013-06-26",14.9944,14.9944,14.6385,14.9867,519800.0],["2013-06-27",14.9867,15.211,14.7778,15.211,434600.0],["2013-06-28",15.1646,15.3348,14.9093,15.242,3784900.0],["2013-07-01",15.2343,15.2884,14.6076,14.7159,463400.0],["2013-07-02",14.7004,14.8165,14.4296,14.4683,228700.0],["2013-07-03",14.476,14.4992,14.3522,14.4219,54600.0],["2013-07-05",14.5611,14.6617,14.4528,14.623,215700.0],["2013-07-08",14.6385,14.6772,14.4606,14.5225,136900.0],["2013-07-09",14.5689,14.6617,14.5379,14.6385,157400.0],["2013-07-10",14.654,14.9403,14.6076,14.9403,173700.0],["2013-07-11",15.0099,15.1027,14.8784,14.9325,260600.0],["2013-07-12",14.9635,15.1182,14.8474,15.0718,142200.0],["2013-07-15",15.0873,15.2188,15.0254,15.1646,165800.0],["2013-07-16",15.1337,15.3581,15.0408,15.0873,138400.0],["2013-07-17",15.0795,15.242,15.0021,15.0718,92300.0],["2013-07-18",15.0563,15.095,14.9402,15.064,115100.0],["2013-07-19",15.0254,15.2188,14.9557,15.1569,151700.0],["2013-07-22",15.1956,15.7062,15.1491,15.4741,152700.0],["2013-07-23",15.4432,15.5824,15.3581,15.4509,135400.0],["2013-07-24",15.4199,15.6211,15.389,15.5437,78300.0],["2013-07-25",15.4973,15.5979,15.2652,15.5979,136900.0],["2013-07-26",15.2033,15.6675,15.064,15.4586,102400.0],["2013-07-29",15.4741,15.536,15.3813,15.4354,80300.0],["2013-07-30",15.4896,15.6366,15.4741,15.6366,97400.0],["2013-07-31",15.683,15.7604,15.4586,15.4741,113000.0],["2013-08-01",15.5283,15.8223,15.5283,15.7913,145700.0],["2013-08-02",15.7681,16.0931,15.4896,15.9848,84500.0],["2013-08-05",15.9306,16.0621,15.7217,15.8145,87000.0],["2013-08-06",15.8377,16.3871,15.7294,15.83,166100.0],["2013-08-07",15.7836,15.8378,15.7449,15.7836,63500.0],["2013-08-08",15.8532,16.155,15.8532,15.8919,90600.0],["2013-08-09",15.861,15.977,15.7836,15.8996,84500.0],["2013-08-12",15.861,15.9615,15.6289,15.7991,131500.0],["2013-08-13",15.7526,15.83,15.4586,15.6211,45400.0],["2013-08-14",15.6134,15.7681,15.4896,15.683,72200.0],["2013-08-15",15.5824,15.9615,15.4509,15.7062,94700.0],["2013-08-16",15.6134,15.7913,15.3039,15.3503,91000.0],["2013-08-19",15.3194,15.4509,15.0331,15.0331,71200.0],["2013-08-20",15.0331,15.3116,15.0254,15.2962,51400.0],["2013-08-21",15.2265,15.4354,15.064,15.1956,72400.0],["2013-08-22",15.1724,15.683,15.1105,15.6598,53900.0],["2013-08-23",15.6366,15.8068,14.9789,15.2033,85300.0],["2013-08-26",15.2265,15.6211,15.1491,15.4741,33800.0],["2013-08-27",15.4122,15.5592,15.0099,15.1492,94400.0],["2013-08-28",15.1957,15.3353,14.8932,15.2733,80000.0],["2013-08-29",15.2422,15.3586,15.2422,15.3043,46600.0],["2013-08-30",15.25,15.3974,15.1569,15.1647,134100.0],["2013-09-03",15.2655,15.3741,15.1336,15.25,61900.0],["2013-09-04",15.3043,15.9326,15.1724,15.599,280400.0],["2013-09-05",15.568,15.8938,15.3741,15.7464,165700.0],["2013-09-06",15.8318,15.9636,15.3198,15.824,112500.0],["2013-09-09",15.8007,16.0102,15.506,15.9326,121100.0],["2013-09-10",15.9481,16.0877,15.824,16.049,145900.0],["2013-09-11",16.0024,16.1963,15.7852,15.8783,76200.0],["2013-09-12",15.8318,15.9947,15.7309,15.8628,77900.0],["2013-09-13",15.9326,16.2817,15.9016,16.1886,95400.0],["2013-09-16",16.5919,16.5919,16.1731,16.2429,220500.0],["2013-09-17",15.9171,16.1343,15.3043,16.1032,204600.0],["2013-09-18",16.0645,16.2894,15.9481,16.2118,175000.0],["2013-09-19",16.2661,16.3049,16.0877,16.2196,128300.0],["2013-09-20",16.2506,16.3049,15.8861,16.1731,745900.0],["2013-09-23",16.0955,16.3127,15.8861,16.3049,190500.0],["2013-09-24",16.3437,16.3437,16.2429,16.3049,126100.0],["2013-09-25",16.3049,16.3902,16.1188,16.2506,120500.0],["2013-09-26",16.2661,16.2661,15.9791,16.111,50900.0],["2013-09-27",16.0179,16.2972,15.9636,16.1963,77700.0],["2013-09-30",16.0567,16.2506,15.7464,15.9326,162500.0],["2013-10-01",15.9791,16.5066,15.8628,16.4446,183100.0],["2013-10-02",16.3825,16.5299,16.0334,16.1032,95200.0],["2013-10-03",16.0412,16.3049,15.568,15.8705,205500.0],["2013-10-04",15.824,16.3127,15.824,16.2118,69400.0],["2013-10-07",16.1498,16.1498,15.7387,15.8085,72700.0],["2013-10-08",15.8162,15.8395,15.5913,15.599,81600.0],["2013-10-09",15.6689,15.6689,15.4051,15.5603,169900.0],["2013-10-10",15.7076,15.7619,15.6068,15.6456,130700.0],["2013-10-11",15.5758,16.0877,15.5758,16.0722,97700.0],["2013-10-14",16.049,16.3127,15.9326,16.2274,78700.0],["2013-10-15",16.2661,16.3204,16.0722,16.0955,56700.0],["2013-10-16",16.1963,16.2351,16.0257,16.0412,50100.0],["2013-10-17",16.0412,16.3204,15.9714,16.2817,80800.0],["2013-10-18",16.4911,16.6617,16.2506,16.4523,192700.0],["2013-10-21",16.4135,16.6772,16.3204,16.4833,140500.0],["2013-10-22",16.5687,16.654,16.4445,16.4756,111100.0],["2013-10-23",16.4756,16.5144,16.2351,16.2894,145800.0],["2013-10-24",16.2972,16.5454,16.1963,16.4756,93000.0],["2013-10-25",16.5842,16.9255,15.9869,16.8169,214900.0],["2013-10-28",16.8712,16.8712,16.367,16.5221,76800.0],["2013-10-29",16.5919,16.8246,16.5066,16.5144,172300.0],["2013-10-30",16.5376,16.6152,16.2506,16.2972,269100.0],["2013-10-31",16.3437,16.5221,16.1343,16.2894,153100.0],["2013-11-01",16.2274,16.2351,15.5137,15.8007,445700.0],["2013-11-04",15.8705,15.9404,15.5448,15.8628,283300.0],["2013-11-05",15.8628,16.0102,15.6689,15.7232,88600.0],["2013-11-06",15.8162,15.9171,15.5525,15.8861,80100.0],["2013-11-07",15.9636,15.9636,15.5758,15.6766,144100.0],["2013-11-08",15.6844,15.9404,15.6844,15.8783,80000.0],["2013-11-11",15.8395,15.8395,15.5913,15.7076,54100.0],["2013-11-12",15.7309,15.8395,15.6301,15.6999,93400.0],["2013-11-13",15.6301,15.9559,15.6301,15.9171,92100.0],["2013-11-14",15.8783,16.0102,15.7697,15.9559,90400.0],["2013-11-15",15.9248,16.1265,15.6378,15.7309,94800.0],["2013-11-18",15.8007,15.9016,15.6844,15.7775,42800.0],["2013-11-19",15.7309,16.08,15.7154,15.7542,99500.0],["2013-11-20",15.824,15.9791,15.6068,15.9791,201900.0],["2013-11-21",16.0567,16.2506,15.9559,16.1575,207700.0],["2013-11-22",16.2041,16.2506,16.0257,16.1343,88300.0],["2013-11-25",16.1188,16.3127,16.0722,16.2584,206500.0],["2013-11-26",16.2351,16.375,16.1962,16.2895,156100.0],["2013-11-27",16.3361,16.4372,16.2662,16.3439,98000.0],["2013-11-29",16.4294,16.6238,16.4217,16.4683,78700.0],["2013-12-02",16.4916,16.4916,16.0951,16.2117,125400.0],["2013-12-03",16.2273,16.3672,16.1495,16.3595,145800.0],["2013-12-04",16.3439,16.4294,16.134,16.3206,171400.0],["2013-12-05",16.2895,16.3828,15.9396,15.9862,79700.0],["2013-12-06",16.1495,16.3284,15.994,16.2584,93700.0],["2013-12-09",16.2273,16.2817,15.8696,16.0718,189200.0],["2013-12-10",16.0795,16.0795,15.5508,15.5819,163900.0],["2013-12-11",15.6363,15.6908,15.4575,15.6519,149300.0],["2013-12-12",15.7063,15.7374,15.5275,15.6908,97900.0],["2013-12-13",15.7608,15.8774,15.613,15.613,116700.0],["2013-12-16",15.6208,15.8929,15.6208,15.8074,148800.0],["2013-12-17",15.8463,15.8774,15.6908,15.7608,88900.0],["2013-12-18",15.7374,15.9862,15.5897,15.9862,191700.0],["2013-12-19",16.0096,16.1884,15.9007,15.9629,163000.0],["2013-12-20",15.9629,16.8104,15.9629,16.8104,1451900.0],["2013-12-23",16.9037,16.9037,16.6549,16.7094,222000.0],["2013-12-24",16.7716,16.9426,16.5461,16.7249,139100.0],["2013-12-26",16.826,16.9193,16.5772,16.8882,138700.0],["2013-12-27",16.9659,17.0126,16.6783,16.7793,144700.0],["2013-12-30",16.8104,16.8104,16.5772,16.6472,117000.0],["2013-12-31",16.7016,16.8027,16.6394,16.6394,173100.0],["2014-01-02",16.5849,16.6238,16.4605,16.515,173900.0],["2014-01-03",16.4994,16.686,16.3672,16.3828,88000.0],["2014-01-06",16.4839,16.7016,16.3439,16.445,158300.0],["2014-01-07",16.5305,16.6549,16.2662,16.5772,138900.0],["2014-01-08",16.5772,16.6627,16.3361,16.585,110100.0],["2014-01-09",16.6783,16.6783,16.445,16.5927,98800.0],["2014-01-10",16.6161,16.6161,16.305,16.5461,131500.0],["2014-01-13",16.4683,16.5227,16.064,16.1884,173100.0],["2014-01-14",16.2428,16.3828,16.0562,16.3517,92000.0],["2014-01-15",16.3284,16.5616,16.2895,16.445,134600.0],["2014-01-16",16.4139,16.4683,16.1107,16.375,229500.0],["2014-01-17",16.3284,16.4528,16.2351,16.4139,186800.0],["2014-01-21",16.4061,16.4761,16.2506,16.4061,149700.0],["2014-01-22",16.3983,16.4605,16.3672,16.4217,70100.0],["2014-01-23",16.3361,16.375,16.0951,16.3517,117500.0],["2014-01-24",16.3128,16.3906,16.0329,16.1806,128500.0],["2014-01-27",16.2351,16.2351,15.9007,15.9318,147800.0],["2014-01-28",15.9318,16.0562,15.8463,16.0484,116200.0],["2014-01-29",15.7063,15.8618,15.2165,15.6363,370700.0],["2014-01-30",15.6674,15.7608,15.1854,15.5586,336200.0],["2014-01-31",15.2942,15.442,15.1232,15.1465,251400.0],["2014-02-03",15.0532,15.2865,14.6255,14.7266,248200.0],["2014-02-04",14.7733,15.2476,14.7655,14.8199,284100.0],["2014-02-05",14.7811,14.8588,14.5944,14.7811,181300.0],["2014-02-06",14.921,14.921,14.6255,14.6722,157800.0],["2014-02-07",14.68,14.9055,14.6255,14.8977,180900.0],["2014-02-10",14.8355,14.9832,14.8044,14.9288,108800.0],["2014-02-11",14.8899,15.2709,14.8122,15.2476,140000.0],["2014-02-12",15.2243,15.4342,15.2165,15.2631,78500.0],["2014-02-13",15.2398,15.5508,15.1543,15.5197,172700.0],["2014-02-14",15.5353,15.5897,15.2865,15.4653,66800.0],["2014-02-18",16.1262,16.1262,15.4575,15.683,86400.0],["2014-02-19",15.5819,15.7141,14.8666,14.8899,257900.0],["2014-02-20",14.8899,15.0687,14.7733,14.8821,176100.0],["2014-02-21",14.9599,15.1387,14.8899,15.0376,208200.0],["2014-02-24",15.0143,15.3176,14.9521,15.1776,114800.0],["2014-02-25",15.1309,15.2709,15.0065,15.1776,366000.0],["2014-02-26",15.2165,15.3331,15.0143,15.232,99900.0],["2014-02-27",15.1543,15.4264,15.0376,15.4264,65500.0],["2014-02-28",15.4731,15.7063,15.2398,15.2631,252300.0],["2014-03-03",15.1854,15.2865,15.0376,15.2243,89100.0],["2014-03-04",15.4031,15.9085,15.3798,15.5897,259600.0],["2014-03-05",15.5197,15.613,15.3875,15.5508,107600.0],["2014-03-06",15.543,15.5819,15.3564,15.543,118200.0],["2014-03-07",15.66,15.7847,15.543,15.621,175400.0],["2014-03-10",15.5508,15.7847,15.5275,15.6678,99900.0],["2014-03-11",15.6366,15.7613,15.5353,15.6366,77300.0],["2014-03-12",15.5976,15.7067,15.4963,15.6366,106600.0],["2014-03-13",15.6678,15.7379,15.5664,15.7223,152600.0],["2014-03-14",15.6366,16.0731,15.6366,15.7769,123000.0],["2014-03-17",15.847,15.9952,15.6444,15.6678,238200.0],["2014-03-18",15.7223,15.7223,15.582,15.6054,152400.0],["2014-03-19",15.5508,15.6834,15.5041,15.5119,384400.0],["2014-03-20",15.4417,16.4551,15.4417,16.2134,1004000.0],["2014-03-21",16.2446,16.5096,16.0575,16.1355,464700.0],["2014-03-24",16.1511,16.229,15.9016,16.0185,170200.0],["2014-03-25",16.0653,16.0965,15.7925,15.8548,95000.0],["2014-03-26",15.9718,15.9718,15.4651,15.4885,158500.0],["2014-03-27",15.5275,15.5976,15.317,15.3482,95800.0],["2014-03-28",15.3248,15.7145,15.3248,15.5119,175000.0],["2014-03-31",15.5508,15.7301,15.5352,15.6444,136000.0],["2014-04-01",15.66,16.0653,15.6288,15.9016,206500.0],["2014-04-02",15.9484,16.0575,15.8393,15.8704,107100.0],["2014-04-03",15.8782,15.8782,15.5976,15.6288,117600.0],["2014-04-04",15.66,15.7847,15.2546,15.4417,250700.0],["2014-04-07",15.3326,15.5664,15.278,15.5586,184600.0],["2014-04-08",15.5197,15.6834,15.4105,15.4807,199100.0],["2014-04-09",15.4807,15.5586,15.4339,15.543,119200.0],["2014-04-10",15.5197,15.9172,15.5197,15.7847,549900.0],["2014-04-11",15.6288,15.6989,15.3949,15.4963,206000.0],["2014-04-14",15.6522,15.66,15.1689,15.2546,177200.0],["2014-04-15",15.2546,15.5197,15.1455,15.3638,136100.0],["2014-04-16",15.4651,15.5197,15.3482,15.3716,80700.0],["2014-04-17",15.3092,15.543,15.2001,15.5041,133700.0],["2014-04-21",15.4651,15.4807,15.2157,15.3716,79500.0],["2014-04-22",15.3482,15.7067,15.3482,15.5586,113100.0],["2014-04-23",15.5742,15.5742,15.3794,15.4027,173900.0],["2014-04-24",15.4261,15.4963,15.2312,15.2702,94300.0],["2014-04-25",15.1455,15.5119,15.0442,15.1299,202600.0],["2014-04-28",15.1299,15.1299,14.8103,14.8181,220700.0],["2014-04-29",14.8883,14.8961,14.7402,14.748,235800.0],["2014-04-30",14.7402,14.9896,14.6232,14.935,244200.0],["2014-05-01",14.9039,14.9974,14.6232,14.8493,166500.0],["2014-05-02",14.9039,15.1923,14.7869,14.8415,120400.0],["2014-05-05",14.7714,14.8337,14.5765,14.8025,113500.0],["2014-05-06",14.7402,14.8259,14.5609,14.7012,192800.0],["2014-05-07",14.7636,14.8025,14.5375,14.7869,117900.0],["2014-05-08",14.8259,14.9116,14.6934,14.8571,172000.0],["2014-05-09",14.8103,15.0754,14.7791,15.0286,105200.0],["2014-05-12",15.0676,15.3949,14.9195,15.2468,156900.0],["2014-05-13",15.2157,15.2936,14.9818,14.9974,182600.0],["2014-05-14",14.9818,14.9818,14.6466,14.8025,219200.0],["2014-05-15",14.709,14.7402,14.4206,14.7012,179500.0],["2014-05-16",14.6622,14.748,14.5375,14.7324,204900.0],["2014-05-19",14.7168,14.9584,14.5297,14.9272,84600.0],["2014-05-20",14.8415,14.9039,14.7402,14.8181,227800.0],["2014-05-21",14.8415,14.9818,14.8025,14.8727,103800.0],["2014-05-22",14.9195,15.0208,14.8415,14.9584,79500.0],["2014-05-23",14.9896,15.3326,14.9272,15.2936,148800.0],["2014-05-27",15.3482,15.66,15.3482,15.5508,234100.0],["2014-05-28",15.4727,15.4805,15.3164,15.4336,79200.0],["2014-05-29",15.4493,15.5587,15.2226,15.2461,124800.0],["2014-05-30",15.3086,15.5743,15.1836,15.293,118100.0],["2014-06-02",15.2851,15.3946,15.1289,15.2383,147300.0],["2014-06-03",15.1992,15.4414,15.1367,15.2851,697600.0],["2014-06-04",15.2226,15.3399,15.1445,15.2148,99400.0],["2014-06-05",15.2695,15.6759,15.1367,15.6055,130300.0],["2014-06-06",15.7149,15.754,15.4961,15.5196,185400.0],["2014-06-09",15.4961,15.7775,15.4883,15.6524,145200.0],["2014-06-10",15.5977,15.7071,15.5196,15.6212,82700.0],["2014-06-11",15.4961,15.6368,15.332,15.4961,126300.0],["2014-06-12",15.4258,15.543,15.293,15.4102,111100.0],["2014-06-13",15.4883,15.5508,15.2383,15.293,123000.0],["2014-06-16",15.293,15.293,15.0742,15.2226,125100.0],["2014-06-17",15.2617,15.3867,15.1992,15.3555,112200.0],["2014-06-18",15.3945,15.4961,15.2695,15.4258,163400.0],["2014-06-19",15.4883,15.5821,15.418,15.4805,92200.0],["2014-06-20",15.5508,15.5977,15.3945,15.4102,273500.0],["2014-06-23",15.3946,15.3946,15.2148,15.3398,101100.0],["2014-06-24",15.3008,15.5665,15.1523,15.1679,130600.0],["2014-06-25",15.0742,15.3008,15.0116,15.2539,100300.0],["2014-06-26",15.293,15.3555,15.082,15.293,82100.0],["2014-06-27",15.1757,16.0666,15.1757,15.9416,1044400.0],["2014-06-30",15.8869,16.0822,15.5274,15.5821,209800.0],["2014-07-01",15.6368,15.879,15.543,15.5508,253800.0],["2014-07-02",15.5274,15.6837,15.4493,15.5196,127800.0],["2014-07-03",15.5665,15.754,15.5665,15.629,78300.0],["2014-07-07",15.6055,15.6681,15.4336,15.4649,130100.0],["2014-07-08",15.4727,15.5508,15.2773,15.4727,110100.0],["2014-07-09",15.5196,15.629,15.4102,15.5274,63200.0],["2014-07-10",15.2773,15.4493,15.2148,15.3946,91200.0],["2014-07-11",15.3555,15.5508,15.2383,15.3242,74300.0],["2014-07-14",15.4571,15.543,15.3086,15.3398,106300.0],["2014-07-15",15.3398,15.4805,15.2383,15.2461,134100.0],["2014-07-16",15.3398,15.3398,15.0898,15.1836,121500.0],["2014-07-17",15.0742,15.1836,14.8397,14.8944,130000.0],["2014-07-18",14.996,15.332,14.9257,15.1679,141000.0],["2014-07-21",15.0742,15.1679,14.9491,14.9804,81300.0],["2014-07-22",15.0116,15.1367,14.9257,14.9569,58500.0],["2014-07-23",14.9413,15.1054,14.8553,15.0116,82400.0],["2014-07-24",15.0038,15.2539,14.9257,15.0429,88300.0],["2014-07-25",14.8006,15.4727,14.8006,15.418,253300.0],["2014-07-28",15.3946,15.4336,15.1445,15.2226,143600.0],["2014-07-29",15.2851,15.629,15.1054,15.3946,171400.0],["2014-07-30",15.4649,15.6837,15.4649,15.543,212600.0],["2014-07-31",15.3945,15.7306,15.3945,15.4805,189300.0],["2014-08-01",15.4805,15.5587,15.3164,15.4258,319700.0],["2014-08-04",15.4727,15.5743,15.3164,15.4805,240700.0],["2014-08-05",15.3867,15.5508,15.3555,15.4961,100900.0],["2014-08-06",15.4024,15.629,15.3945,15.5821,80200.0],["2014-08-07",15.5821,15.6446,15.3477,15.4961,86300.0],["2014-08-08",15.4727,15.629,15.3711,15.5274,150200.0],["2014-08-11",15.5977,15.6602,15.5508,15.6368,138300.0],["2014-08-12",15.5587,15.7228,15.4883,15.543,106200.0],["2014-08-13",15.5665,15.7306,15.4883,15.6993,113600.0],["2014-08-14",15.7071,15.7775,15.6602,15.7228,63000.0],["2014-08-15",15.8947,15.9494,15.6837,15.7775,127200.0],["2014-08-18",15.8243,16.1213,15.8165,16.0197,110900.0],["2014-08-19",16.0275,16.0822,15.9494,15.9884,48300.0],["2014-08-20",15.9416,16.0979,15.9025,16.051,121200.0],["2014-08-21",16.0197,16.2463,15.8634,16.1291,189300.0],["2014-08-22",16.1213,16.301,16.0119,16.09,79100.0],["2014-08-25",16.1291,16.2385,16.1135,16.1447,136600.0],["2014-08-26",16.1369,16.3245,16.1369,16.2151,183700.0],["2014-08-27",16.2621,16.3091,16.0036,16.0349,40500.0],["2014-08-28",16.0192,16.0662,15.8861,15.8939,99200.0],["2014-08-29",15.8861,15.9957,15.5806,15.9174,82300.0],["2014-09-02",15.9879,16.1602,15.9017,16.0584,159900.0],["2014-09-03",16.0662,16.1132,15.8391,15.8547,133700.0],["2014-09-04",15.9096,16.0192,15.6902,15.7216,76800.0],["2014-09-05",15.6511,15.6902,15.5101,15.6589,66800.0],["2014-09-08",15.6667,15.7216,15.5571,15.6824,69900.0],["2014-09-09",15.6432,15.6589,15.2516,15.3064,81000.0],["2014-09-10",15.2829,15.4396,15.2124,15.4082,71300.0],["2014-09-11",15.3064,15.6041,15.3064,15.5884,88600.0],["2014-09-12",15.6119,15.7137,15.4552,15.5571,80300.0],["2014-09-15",15.5257,15.5649,15.3377,15.3769,63800.0],["2014-09-16",15.3299,15.4787,15.2046,15.3691,74000.0],["2014-09-17",15.3299,15.6667,15.2516,15.4944,106500.0],["2014-09-18",15.5179,15.8939,15.4944,15.6354,105700.0],["2014-09-19",15.6589,15.8234,15.6354,15.6511,417400.0],["2014-09-22",15.5884,15.6589,15.4474,15.4709,130700.0],["2014-09-23",15.4631,15.4866,15.1184,15.2751,124100.0],["2014-09-24",15.1811,15.2907,15.1184,15.2202,58900.0],["2014-09-25",15.2281,15.2281,14.8912,14.9304,156900.0],["2014-09-26",14.9304,15.1732,14.8756,15.1341,108500.0],["2014-09-29",15.0087,15.0636,14.8677,14.9461,150500.0],["2014-09-30",14.9539,15.0401,14.8521,14.9774,255600.0],["2014-10-01",14.9931,15.0792,14.7816,14.9304,186700.0],["2014-10-02",14.9226,15.2516,14.9226,15.0792,115900.0],["2014-10-03",15.2437,15.4474,15.1106,15.1184,103900.0],["2014-10-06",15.1184,15.1497,14.9147,14.9147,89700.0],["2014-10-07",14.8207,14.8756,14.7032,14.7581,195700.0],["2014-10-08",14.7267,15.0792,14.7267,15.0087,84200.0],["2014-10-09",15.0244,15.0479,14.7737,14.8051,189800.0],["2014-10-10",14.6954,14.8834,14.5466,14.6876,188000.0],["2014-10-13",14.7189,14.9226,14.6484,14.8286,214400.0],["2014-10-14",14.9696,15.0322,14.8286,14.9304,161600.0],["2014-10-15",14.8051,14.9382,14.5152,14.6562,273700.0],["2014-10-16",14.5074,14.8599,14.5074,14.6406,226000.0],["2014-10-17",14.8286,14.8286,14.1862,14.4134,323600.0],["2014-10-20",14.3351,14.6641,14.3351,14.5701,102600.0],["2014-10-21",14.6014,14.9304,14.5857,14.9069,151400.0],["2014-10-22",15.0636,15.2281,14.9617,14.9774,115600.0],["2014-10-23",15.1106,15.2437,14.8521,14.9931,116600.0],["2014-10-24",15.0792,15.0792,14.6954,14.7737,198400.0],["2014-10-27",14.6092,14.9539,14.4996,14.9069,156200.0],["2014-10-28",14.9539,15.3769,14.8599,15.3769,141500.0],["2014-10-29",15.3142,15.3142,15.0009,15.1967,222800.0],["2014-10-30",15.1497,15.4787,15.0792,15.3456,152400.0],["2014-10-31",15.5884,15.6276,15.3221,15.3456,217300.0],["2014-11-03",15.3299,15.4787,15.2437,15.2672,109600.0],["2014-11-04",15.1576,15.3064,15.0636,15.2516,65800.0],["2014-11-05",15.2672,15.3769,15.1654,15.1889,92900.0],["2014-11-06",15.2281,15.3612,15.1967,15.3377,222900.0],["2014-11-07",15.2986,15.3691,15.1889,15.2907,192000.0],["2014-11-10",15.2986,15.3612,15.2359,15.2907,203200.0],["2014-11-11",15.3534,15.3534,15.2437,15.2516,173900.0],["2014-11-12",15.2124,15.3377,15.2124,15.2594,193100.0],["2014-11-13",15.2907,15.3769,15.1811,15.3221,272800.0],["2014-11-14",15.3064,15.4082,15.1811,15.2594,150900.0],["2014-11-17",15.2281,15.2516,15.0557,15.0871,214600.0],["2014-11-18",15.1027,15.2907,15.0401,15.1654,290000.0],["2014-11-19",15.1341,15.2202,14.8912,15.0479,145600.0],["2014-11-20",15.0009,15.1889,14.9147,15.1497,164100.0],["2014-11-21",15.3299,15.3299,15.0792,15.2751,432500.0],["2014-11-24",15.3065,15.4086,15.173,15.3143,155600.0],["2014-11-25",15.3458,15.3929,15.1965,15.2672,258900.0],["2014-11-26",15.2594,15.3379,15.1494,15.3065,82400.0],["2014-11-28",15.3458,15.4557,15.0944,15.1023,97900.0],["2014-12-01",15.0787,15.1573,14.8824,14.9845,146400.0],["2014-12-02",15.0395,15.2515,14.9609,15.0552,86800.0],["2014-12-03",15.0709,15.1965,15.0395,15.1808,135200.0],["2014-12-04",15.1965,15.1965,15.0159,15.0787,248500.0],["2014-12-05",15.0552,15.4321,15.0552,15.2672,336900.0],["2014-12-08",15.2122,15.3143,15.1337,15.1573,151600.0],["2014-12-09",15.0081,15.3065,15.0081,15.2358,226500.0],["2014-12-10",15.173,15.2986,14.9845,15.063,179900.0],["2014-12-11",15.1023,15.2358,15.0395,15.0552,120000.0],["2014-12-12",14.8902,15.1573,14.8902,14.9217,800800.0],["2014-12-15",14.9923,15.063,14.7096,14.7803,134900.0],["2014-12-16",14.7253,15.0238,14.7175,14.8824,119100.0],["2014-12-17",14.8745,15.2437,14.7646,15.1651,458400.0],["2014-12-18",15.3143,15.4086,15.1258,15.2594,198000.0],["2014-12-19",15.0395,15.2986,14.9609,15.0002,875000.0],["2014-12-22",14.9766,15.1887,14.9766,15.1573,142700.0],["2014-12-23",15.118,15.3536,15.118,15.2908,449500.0],["2014-12-24",15.2751,15.3536,15.2358,15.2672,91400.0],["2014-12-26",15.3379,15.5971,15.3222,15.4871,232700.0],["2014-12-29",15.4478,15.6049,15.3615,15.5107,165100.0],["2014-12-30",15.4793,15.5185,15.4478,15.4635,123500.0],["2014-12-31",15.5185,15.5342,15.2437,15.2437,554100.0],["2015-01-02",15.2515,15.3379,14.9766,15.2044,106800.0],["2015-01-05",15.1337,15.1808,14.8981,14.9217,107900.0],["2015-01-06",14.9138,14.9374,14.6546,14.8431,247300.0],["2015-01-07",14.9452,15.0159,14.8353,14.9766,158400.0],["2015-01-08",15.063,15.2201,15.0238,15.1416,276700.0],["2015-01-09",15.118,15.1337,14.8588,14.8745,83900.0],["2015-01-12",14.8745,14.9295,14.6232,14.7175,175200.0],["2015-01-13",14.8039,14.8902,14.6232,14.6782,225500.0],["2015-01-14",14.5368,14.6154,14.4033,14.6075,191100.0],["2015-01-15",14.6389,14.6703,14.4112,14.5133,485100.0],["2015-01-16",14.4583,14.529,14.3562,14.529,336000.0],["2015-01-20",14.5133,14.5368,14.2777,14.3012,87300.0],["2015-01-21",14.2306,14.3169,14.1834,14.2934,177300.0],["2015-01-22",14.3641,14.5525,14.2934,14.4347,273100.0],["2015-01-23",14.4505,14.5054,14.262,14.2698,88500.0],["2015-01-26",14.262,14.4112,14.1677,14.3484,234000.0],["2015-01-27",14.2777,14.3091,14.1834,14.2384,250300.0],["2015-01-28",14.3012,14.3719,13.9949,14.0264,130300.0],["2015-01-29",14.0813,14.2541,14.0185,14.207,272500.0],["2015-01-30",14.0735,14.5997,14.0735,14.4897,597800.0],["2015-02-02",14.3405,14.4269,13.94,14.0499,345300.0],["2015-02-03",14.0578,14.2227,13.9243,13.94,2012400.0],["2015-02-04",13.9164,14.1677,13.8929,14.0813,351700.0],["2015-02-05",14.1049,14.4112,14.1049,14.3641,227600.0],["2015-02-06",14.4269,14.6154,14.2855,14.3405,528800.0],["2015-02-09",14.2934,14.4347,14.1991,14.2148,564600.0],["2015-02-10",14.3091,14.3484,14.152,14.2934,248400.0],["2015-02-11",14.2777,14.4505,14.1599,14.3169,151100.0],["2015-02-12",14.5211,14.7175,14.5133,14.6861,152400.0],["2015-02-13",14.7096,14.8117,14.6154,14.6782,93200.0],["2015-02-17",14.6939,14.8431,14.5997,14.8353,314800.0],["2015-02-18",14.7882,14.8981,14.5211,14.5447,216400.0],["2015-02-19",14.5133,14.7018,14.3955,14.6468,151700.0],["2015-02-20",14.6704,14.6861,14.4819,14.6782,216300.0],["2015-02-23",14.6861,14.6861,14.4504,14.529,93300.0],["2015-02-24",14.5525,14.6703,14.4426,14.5211,86000.0],["2015-02-25",14.4896,14.5763,14.2928,14.5526,214400.0],["2015-02-26",14.5133,14.6156,14.4424,14.5999,136900.0],["2015-02-27",14.6078,14.6786,14.4581,14.6786,461000.0],["2015-03-02",14.6629,14.8204,14.5999,14.7338,150100.0],["2015-03-03",14.7338,14.781,14.5763,14.6471,144500.0],["2015-03-04",14.6471,14.6471,14.4896,14.5369,179200.0],["2015-03-05",14.5448,14.6629,14.4503,14.5369,160300.0],["2015-03-06",14.4424,14.7968,14.4424,14.6078,109800.0],["2015-03-09",14.5999,14.7731,14.5684,14.7653,125300.0],["2015-03-10",14.655,14.655,14.4188,14.4266,147600.0],["2015-03-11",14.466,14.5684,14.466,14.5605,117600.0],["2015-03-12",14.5684,14.9542,14.5684,14.907,178800.0],["2015-03-13",14.9779,14.9779,14.7652,14.8755,169600.0],["2015-03-16",14.907,14.9542,14.8046,14.8204,124400.0],["2015-03-17",14.8912,14.9936,14.781,14.9621,84200.0],["2015-03-18",15.0094,15.0172,14.6235,14.7731,161200.0],["2015-03-19",14.7259,14.7495,14.5605,14.7495,86600.0],["2015-03-20",14.8519,14.9542,14.7495,14.8597,730900.0],["2015-03-23",14.7731,14.9306,14.6629,14.8519,263200.0],["2015-03-24",14.8519,14.9385,14.7653,14.781,121300.0],["2015-03-25",14.8125,14.8597,14.5605,14.5763,145900.0],["2015-03-26",14.5763,14.6471,14.4818,14.5763,119700.0],["2015-03-27",14.5526,14.6078,14.4896,14.5841,109000.0],["2015-03-30",14.6235,14.8125,14.5841,14.7574,125400.0],["2015-03-31",14.6865,14.907,14.6707,14.8125,130500.0],["2015-04-01",14.7574,14.8204,14.5841,14.6865,108400.0],["2015-04-02",14.7023,14.8597,14.6708,14.7416,72300.0],["2015-04-06",14.6314,14.8755,14.5605,14.6786,87000.0],["2015-04-07",14.655,14.7731,14.5605,14.5605,56400.0],["2015-04-08",14.5526,14.7023,14.5526,14.6314,58700.0],["2015-04-09",14.6314,14.7023,14.4503,14.6078,81000.0],["2015-04-10",14.655,14.655,14.5133,14.5448,144600.0],["2015-04-13",14.6156,14.7338,14.529,14.7023,108100.0],["2015-04-14",14.6865,14.7495,14.6156,14.718,215700.0],["2015-04-15",14.7574,14.9542,14.7101,14.8755,196100.0],["2015-04-16",14.8519,14.9306,14.7495,14.8361,91100.0],["2015-04-17",14.7574,14.7889,14.5448,14.6471,172000.0],["2015-04-20",14.6786,14.8125,14.6078,14.655,89900.0],["2015-04-21",14.6944,14.781,14.5763,14.6865,82300.0],["2015-04-22",14.6865,14.8282,14.5605,14.7495,87900.0],["2015-04-23",14.7101,14.7259,14.5999,14.6944,84700.0],["2015-04-24",14.8597,14.8597,14.5763,14.7416,128400.0],["2015-04-27",14.7574,14.9385,14.6078,14.8912,220000.0],["2015-04-28",14.8991,15.0724,14.8834,15.0251,202700.0],["2015-04-29",14.9621,15.1905,14.9621,15.0724,133200.0],["2015-04-30",15.0251,15.1669,14.8755,14.9621,327300.0],["2015-05-01",14.9464,15.0802,14.8125,14.8912,465400.0],["2015-05-04",14.8913,15.096,14.8913,14.9543,147900.0],["2015-05-05",14.8991,15.0645,14.8125,14.9857,124400.0],["2015-05-06",15.0015,15.2141,14.9227,15.1984,639300.0],["2015-05-07",15.1511,15.1511,14.9779,15.0409,143200.0],["2015-05-08",15.1747,15.1747,14.9857,15.033,151900.0],["2015-05-11",15.0172,15.2929,15.0172,15.2535,166900.0],["2015-05-12",15.1984,15.2929,14.9227,15.222,95800.0],["2015-05-13",15.3244,15.348,15.1196,15.3244,107000.0],["2015-05-14",15.4031,15.474,15.3007,15.4031,474300.0],["2015-05-15",15.3874,15.4425,15.1826,15.3559,118600.0],["2015-05-18",15.3559,15.4582,15.3007,15.3559,179600.0],["2015-05-19",15.3559,15.5449,15.3165,15.537,653700.0],["2015-05-20",15.5134,15.5134,15.159,15.3874,183400.0],["2015-05-21",15.3559,15.4346,15.159,15.2614,103900.0],["2015-05-22",15.2299,15.2692,15.159,15.222,105900.0],["2015-05-26",15.159,15.1826,15.0094,15.1511,133000.0],["2015-05-27",15.1511,15.2301,15.0801,15.1827,112900.0],["2015-05-28",15.1432,15.238,15.0801,15.238,88300.0],["2015-05-29",15.2143,15.2222,14.9616,15.0959,182300.0],["2015-06-01",15.1432,15.2301,14.9616,14.9695,175200.0],["2015-06-02",14.9616,15.2853,14.9616,15.2222,184200.0],["2015-06-03",15.2301,15.5775,15.1748,15.5538,191000.0],["2015-06-04",15.4827,15.5222,15.309,15.3722,120100.0],["2015-06-05",15.459,15.5538,15.2853,15.5064,140000.0],["2015-06-08",15.459,15.5696,15.3564,15.4038,139000.0],["2015-06-09",15.3801,15.6722,15.309,15.6169,170200.0],["2015-06-10",15.6722,15.8696,15.6564,15.8064,218600.0],["2015-06-11",15.8143,15.9959,15.7591,15.988,145000.0],["2015-06-12",15.9722,15.988,15.917,15.9722,162000.0],["2015-06-15",15.838,16.1064,15.7512,16.0512,226400.0],["2015-06-16",16.0907,16.3354,16.0275,16.2565,243600.0],["2015-06-17",16.3196,16.3828,16.0986,16.1538,149300.0],["2015-06-18",16.2012,16.4144,16.1696,16.3354,155400.0],["2015-06-19",16.3433,16.3907,16.0828,16.3512,874200.0],["2015-06-22",16.446,16.5723,16.4144,16.5012,170900.0],["2015-06-23",16.4775,16.817,16.4775,16.8012,288600.0],["2015-06-24",16.8012,16.817,16.596,16.6118,163100.0],["2015-06-25",16.6039,16.6591,16.4854,16.6354,203500.0],["2015-06-26",16.6828,16.7302,16.5723,16.6591,233400.0],["2015-06-29",16.5644,16.6275,16.2565,16.3275,239400.0],["2015-06-30",16.4538,16.5012,16.3828,16.4459,96000.0],["2015-07-01",16.596,16.6512,16.3433,16.4775,143100.0],["2015-07-02",16.517,16.517,16.2012,16.3196,74400.0],["2015-07-06",17.0934,17.1092,16.6749,16.8881,401200.0],["2015-07-07",16.896,16.896,16.5012,16.6354,368500.0],["2015-07-08",16.5407,16.6275,16.438,16.5644,348000.0],["2015-07-09",16.746,16.817,16.6433,16.6591,343800.0],["2015-07-10",16.7933,16.9591,16.7381,16.7539,291300.0],["2015-07-13",16.8328,17.1171,16.7539,16.9828,237600.0],["2015-07-14",16.9512,17.0618,16.8328,16.9118,370500.0],["2015-07-15",16.9276,17.0302,16.8486,16.9749,155500.0],["2015-07-16",17.0065,17.1328,16.9749,16.9907,299900.0],["2015-07-17",16.9907,17.0381,16.8644,16.896,330900.0],["2015-07-20",16.9512,17.0381,16.8565,16.8802,463800.0],["2015-07-21",16.9039,17.1013,16.8249,16.8407,233300.0],["2015-07-22",16.8091,17.0618,16.8091,16.9986,190500.0],["2015-07-23",17.0302,17.0618,16.7697,16.8644,194000.0],["2015-07-24",16.6986,17.046,16.6986,16.817,432300.0],["2015-07-27",16.9118,17.0065,16.7775,16.9433,410900.0],["2015-07-28",16.9986,17.0065,16.8565,16.967,573300.0],["2015-07-29",16.9986,17.1249,16.9118,17.1013,467400.0],["2015-07-30",17.1013,17.2434,17.0223,17.2197,523800.0],["2015-07-31",17.2276,17.3144,17.0302,17.0855,558500.0],["2015-08-03",16.7776,17.0065,16.3749,16.9749,648700.0],["2015-08-04",16.9591,17.2592,16.9355,17.0934,155700.0],["2015-08-05",17.1565,17.4013,17.1565,17.2434,132600.0],["2015-08-06",17.2828,17.3539,16.9749,17.046,154100.0],["2015-08-07",16.9434,17.0302,16.5644,16.6907,128100.0],["2015-08-10",16.746,16.8407,16.4538,16.5328,281200.0],["2015-08-11",16.3749,16.4854,16.2643,16.4538,171000.0],["2015-08-12",16.4144,16.4223,15.838,16.0907,327700.0],["2015-08-13",16.0749,16.1775,15.8696,16.0591,260900.0],["2015-08-14",16.0512,16.2959,15.988,16.2959,274600.0],["2015-08-17",16.2407,16.3749,16.0749,16.2091,158100.0],["2015-08-18",16.2644,16.2644,16.0275,16.1065,89200.0],["2015-08-19",16.0433,16.2328,15.9485,16.0275,87000.0],["2015-08-20",16.0591,16.3986,15.8143,15.8301,120600.0],["2015-08-21",15.5933,16.067,15.4669,15.8933,172600.0],["2015-08-24",15.3564,15.4117,15.159,15.4117,175300.0],["2015-08-25",15.6801,15.8696,15.2932,15.3248,259100.0],["2015-08-26",15.5623,15.6889,15.2932,15.6414,120000.0],["2015-08-27",15.7998,15.8947,15.4752,15.6494,184800.0],["2015-08-28",15.6177,15.8314,15.5464,15.7681,141600.0],["2015-08-31",15.7285,16.0056,15.7206,15.966,312700.0],["2015-09-01",15.7681,15.8631,15.5385,15.7127,218900.0],["2015-09-02",15.8235,16.0056,15.7523,15.9422,106300.0],["2015-09-03",15.9422,16.0451,15.7602,15.776,102500.0],["2015-09-04",15.6494,15.8631,15.5306,15.681,75100.0],["2015-09-08",15.8235,15.9422,15.681,15.9422,134500.0],["2015-09-09",16.0372,16.148,15.8947,15.9897,134600.0],["2015-09-10",15.966,16.1639,15.9422,16.0056,78800.0],["2015-09-11",15.966,16.1797,15.966,16.1006,169500.0],["2015-09-14",16.1006,16.3064,15.966,16.1164,85800.0],["2015-09-15",16.1322,16.338,16.0768,16.3301,91900.0],["2015-09-16",16.3222,16.3934,16.2114,16.3697,75500.0],["2015-09-17",16.3222,16.433,15.8393,15.8868,162100.0],["2015-09-18",15.7048,15.8314,15.5702,15.6731,1061100.0],["2015-09-21",15.7443,15.9422,15.7364,15.8947,87200.0],["2015-09-22",15.776,15.9343,15.6969,15.9106,121500.0],["2015-09-23",15.9581,16.1401,15.8473,15.9106,64300.0],["2015-09-24",15.8156,16.0293,15.7523,16.0135,132400.0],["2015-09-25",16.156,16.3855,15.9739,15.9976,212000.0],["2015-09-28",15.9818,16.1322,15.8156,15.8868,162300.0],["2015-09-29",15.8947,16.338,15.7443,16.1718,227700.0],["2015-09-30",16.2272,16.3776,16.061,16.251,215300.0],["2015-10-01",16.2589,16.3064,15.8789,16.0531,117100.0],["2015-10-02",15.8393,15.9343,15.4119,15.9106,209600.0],["2015-10-05",15.9897,16.2826,15.9897,16.2193,87700.0],["2015-10-06",16.243,16.3776,16.1401,16.2114,89600.0],["2015-10-07",16.2747,16.5597,16.1718,16.4805,70500.0],["2015-10-08",16.4884,16.5517,16.3064,16.5438,85100.0],["2015-10-09",16.5913,16.6467,16.1876,16.2035,77100.0],["2015-10-12",16.2114,16.4647,16.1639,16.3855,65300.0],["2015-10-13",16.3301,16.4805,16.1718,16.2747,47500.0],["2015-10-14",16.2905,16.3222,16.0689,16.0768,123400.0],["2015-10-15",16.1401,16.4013,16.0531,16.2984,227300.0],["2015-10-16",16.3697,16.4093,16.1639,16.3539,81800.0],["2015-10-19",16.2747,16.718,16.2747,16.6388,79500.0],["2015-10-20",16.6388,17.0188,16.6388,16.9871,88600.0],["2015-10-21",17.0188,17.1217,16.6467,16.6467,85700.0],["2015-10-22",16.7101,17.1929,16.7101,17.0504,65500.0],["2015-10-23",17.3433,18.2932,17.3433,18.0003,227400.0],["2015-10-26",18.0716,18.4119,17.8578,17.9291,222200.0],["2015-10-27",17.842,17.9291,17.0979,17.3196,131400.0],["2015-10-28",17.3592,18.1982,17.3592,18.1666,305200.0],["2015-10-29",18.1666,18.4753,17.842,17.8816,186900.0],["2015-10-30",17.8974,17.937,17.375,17.4621,152000.0],["2015-11-02",17.4541,17.7312,17.4225,17.6441,55000.0],["2015-11-03",17.557,17.557,17.4146,17.47,188000.0],["2015-11-04",17.4937,17.5333,17.4462,17.4937,100700.0],["2015-11-05",17.4937,17.6124,17.4462,17.5333,183500.0],["2015-11-06",17.652,18.6415,17.652,18.3407,315400.0],["2015-11-09",18.309,18.309,17.8183,17.8974,191900.0],["2015-11-10",17.9212,18.6178,17.8737,18.2457,418900.0],["2015-11-11",18.3407,18.3644,18.0795,18.1507,349700.0],["2015-11-12",18.1349,18.1586,17.6362,17.652,153200.0],["2015-11-13",17.5095,17.6758,17.2246,17.3671,314200.0],["2015-11-16",17.3671,17.7074,17.28,17.6837,130900.0],["2015-11-17",17.6916,17.9607,17.557,17.5729,134000.0],["2015-11-18",17.565,17.7233,17.47,17.7154,159700.0],["2015-11-19",17.7391,17.8658,17.5729,17.6362,100000.0],["2015-11-20",17.7549,17.8183,17.557,17.7391,114400.0],["2015-11-23",17.7945,18.1191,17.6283,18.0399,255400.0],["2015-11-24",18.0796,18.151,17.7384,18.0716,184700.0],["2015-11-25",18.0954,18.1748,17.9844,18.1272,165500.0],["2015-11-27",18.0875,18.1986,18.0082,18.1351,77300.0],["2015-11-30",18.1827,18.1986,17.9844,18.0082,298200.0],["2015-12-01",18.0796,18.2541,17.9923,18.0875,290500.0],["2015-12-02",18.1034,18.2938,17.5084,17.556,157500.0],["2015-12-03",17.6432,17.9764,17.1593,17.2387,236200.0],["2015-12-04",17.2466,17.4052,16.9372,17.1276,369800.0],["2015-12-07",17.1197,17.1514,16.2391,16.5881,466900.0],["2015-12-08",16.4612,16.7785,16.2153,16.6595,508200.0],["2015-12-09",16.6437,16.9531,16.5326,16.8737,252300.0],["2015-12-10",16.8341,17.3894,16.723,17.1355,280000.0],["2015-12-11",17.1355,17.1355,16.3343,16.3819,422600.0],["2015-12-14",16.4215,16.604,16.1835,16.3184,360200.0],["2015-12-15",16.4136,16.7706,16.3184,16.5405,499900.0],["2015-12-16",16.6992,17.0007,16.2946,16.5802,299700.0],["2015-12-17",16.5881,16.6675,16.2708,16.3977,415400.0],["2015-12-18",16.3819,16.5326,16.128,16.4215,3533800.0],["2015-12-21",16.4374,16.8103,16.4374,16.8023,260700.0],["2015-12-22",16.8896,16.9927,16.6516,16.7785,196200.0],["2015-12-23",16.8103,17.0165,16.7071,17.0165,108600.0],["2015-12-24",17.0165,17.1117,16.9372,17.0324,54800.0],["2015-12-28",17.0245,17.1673,16.8023,16.9689,110300.0],["2015-12-29",17.0403,17.2228,16.8817,17.0007,103900.0],["2015-12-30",17.0165,17.08,16.8103,16.9531,166100.0],["2015-12-31",16.9689,17.0721,16.4691,16.9531,282500.0],["2016-01-04",16.6516,16.7627,16.5802,16.5802,314700.0],["2016-01-05",16.6516,16.7785,16.5961,16.6992,157700.0],["2016-01-06",16.6357,16.9769,16.5802,16.723,264400.0],["2016-01-07",16.5802,16.8103,16.5723,16.5961,223300.0],["2016-01-08",16.7547,16.7865,16.0884,16.1042,264500.0],["2016-01-11",16.1439,16.2946,15.9376,15.9932,134600.0],["2016-01-12",16.0566,16.1042,15.8424,15.9852,158200.0],["2016-01-13",15.9852,16.0249,15.2078,15.2554,360600.0],["2016-01-14",15.303,15.4061,15.176,15.303,265400.0],["2016-01-15",14.9143,15.2474,14.8984,15.184,434500.0],["2016-01-19",15.3347,15.3902,14.946,15.0332,160200.0],["2016-01-20",14.8349,15.184,14.6049,15.057,224300.0],["2016-01-21",15.0888,15.1126,14.7794,14.8032,177000.0],["2016-01-22",15.0015,15.1205,14.7953,15.0332,226400.0],["2016-01-25",14.946,15.0174,14.7635,14.7953,205900.0],["2016-01-26",15.0729,15.6203,14.9936,15.4378,280900.0],["2016-01-27",15.3585,15.5092,15.1522,15.2633,165800.0],["2016-01-28",15.4775,15.6838,15.3664,15.4458,81700.0],["2016-01-29",15.4854,15.771,15.2871,15.6203,212500.0],["2016-02-01",15.3823,15.4537,15.1602,15.2236,119900.0],["2016-02-02",15.1364,15.5727,15.0808,15.5013,222100.0],["2016-02-03",15.652,15.652,15.2474,15.5886,247900.0],["2016-02-04",15.5727,15.9456,15.3506,15.5251,121000.0],["2016-02-05",15.5172,15.7076,15.4696,15.5886,222700.0],["2016-02-08",15.3664,15.4934,14.7159,14.8587,345000.0],["2016-02-09",14.6604,15.3664,14.6604,15.3188,272200.0],["2016-02-10",15.4537,15.771,15.4537,15.6758,214900.0],["2016-02-11",15.3506,15.4061,15.0174,15.1919,158800.0],["2016-02-12",15.3744,15.6203,15.2712,15.5092,203500.0],["2016-02-16",15.7314,15.8266,15.414,15.7076,190500.0],["2016-02-17",15.8504,15.9694,15.7234,15.8662,162900.0],["2016-02-18",15.8504,15.89,15.3902,15.533,261700.0],["2016-02-19",15.5172,15.7948,15.4775,15.6362,285400.0],["2016-02-22",15.7631,15.8266,15.5648,15.66,108100.0],["2016-02-23",15.5886,15.6124,15.3109,15.3744,156800.0],["2016-02-24",15.1994,15.4937,14.8097,15.4062,169900.0],["2016-02-25",15.43,15.5732,15.2551,15.5096,71200.0],["2016-02-26",15.5732,15.7402,15.4619,15.5812,105000.0],["2016-02-29",15.5971,15.7243,15.3664,15.3823,106000.0],["2016-03-01",15.4539,15.7959,15.446,15.5573,180600.0],["2016-03-02",15.5732,15.78,15.4857,15.7721,96700.0],["2016-03-03",15.7721,15.8914,15.6687,15.8755,82600.0],["2016-03-04",15.9073,16.0743,15.7959,15.8277,127300.0],["2016-03-07",15.8118,16.0425,15.7402,15.9232,167500.0],["2016-03-08",15.8675,16.0107,15.78,15.78,157000.0],["2016-03-09",15.8357,15.9868,15.788,15.8277,86600.0],["2016-03-10",15.8834,15.9868,15.7482,15.8993,195500.0],["2016-03-11",15.9868,16.0663,15.8595,16.0425,192400.0],["2016-03-14",15.947,15.9709,15.7959,15.8675,88300.0],["2016-03-15",15.8277,15.8675,15.7721,15.78,306200.0],["2016-03-16",15.788,16.1618,15.78,15.9629,252700.0],["2016-03-17",15.9311,16.2572,15.788,16.1936,97700.0],["2016-03-18",16.297,16.4243,16.13,16.2652,339400.0],["2016-03-21",16.2572,16.4243,16.122,16.3845,86400.0],["2016-03-22",16.2811,16.4242,16.1459,16.3049,82400.0],["2016-03-23",16.2572,16.3368,15.9629,15.9629,129800.0],["2016-03-24",15.9152,16.0982,15.8357,16.0186,124900.0],["2016-03-28",16.0822,16.0822,15.8834,16.0027,65800.0],["2016-03-29",15.9948,16.0743,15.788,16.0186,312200.0],["2016-03-30",16.0663,16.464,16.0584,16.3527,167400.0],["2016-03-31",16.3049,16.4163,16.1777,16.2175,92100.0],["2016-04-01",16.1697,16.3288,16.0822,16.2413,90600.0],["2016-04-04",16.2811,16.297,16.0663,16.0982,85200.0],["2016-04-05",15.9788,16.0743,15.8277,15.8277,346300.0],["2016-04-06",15.8118,15.8675,15.7243,15.8039,133300.0],["2016-04-07",15.6766,15.7959,15.4778,15.5494,341100.0],["2016-04-08",15.6687,15.7721,15.5255,15.5414,137300.0],["2016-04-11",15.6368,16.0425,15.613,16.0107,597800.0],["2016-04-12",15.9868,16.3288,15.9788,16.3129,201500.0],["2016-04-13",16.4402,16.7663,16.4322,16.6947,105600.0],["2016-04-14",16.6708,16.7742,16.4958,16.5595,117700.0],["2016-04-15",16.5277,16.6549,16.4561,16.472,112600.0],["2016-04-18",16.3765,16.5833,16.3368,16.5197,160600.0],["2016-04-19",16.5992,16.806,16.5992,16.6867,158400.0],["2016-04-20",16.6629,16.8378,16.5595,16.7344,242900.0],["2016-04-21",16.7742,16.8697,16.4958,16.5038,237300.0],["2016-04-22",15.8675,16.464,15.2471,16.0504,448300.0],["2016-04-25",15.9629,15.9629,15.5573,15.7084,239000.0],["2016-04-26",15.7721,15.9868,15.7084,15.7561,153900.0],["2016-04-27",15.7323,15.8754,15.6209,15.8516,118200.0],["2016-04-28",15.7482,15.9629,15.6925,15.8755,328400.0],["2016-04-29",15.8834,16.0027,15.788,15.8993,202700.0],["2016-05-02",15.8993,16.0345,15.7641,15.9948,125000.0],["2016-05-03",15.8436,15.8914,15.5573,15.6368,97600.0],["2016-05-04",15.5573,15.8436,15.4698,15.613,151600.0],["2016-05-05",15.6846,15.7243,15.5653,15.605,102000.0],["2016-05-06",15.5175,15.7243,15.5175,15.7005,103400.0],["2016-05-09",15.6368,15.788,15.5812,15.7323,118200.0],["2016-05-10",15.7402,15.9868,15.7402,15.8595,83400.0],["2016-05-11",15.8595,15.9709,15.78,15.8118,72300.0],["2016-05-12",15.8595,15.955,15.6448,15.7721,85500.0],["2016-05-13",15.7005,15.8675,15.5653,15.6209,89100.0],["2016-05-16",15.6209,15.9391,15.613,15.8516,204000.0],["2016-05-17",15.8595,15.9073,15.6607,15.7959,208700.0],["2016-05-18",15.7561,16.13,15.7561,16.1061,239900.0],["2016-05-19",16.0743,16.3845,15.8754,16.0107,76400.0],["2016-05-20",16.0743,16.3606,16.0743,16.2811,108800.0],["2016-05-23",16.305,16.4322,16.2016,16.3845,135600.0],["2016-05-24",16.5277,16.814,16.5277,16.7742,186900.0],["2016-05-25",16.8619,17.0692,16.83,16.9656,84000.0],["2016-05-26",17.0293,17.0293,16.7184,16.7344,72900.0],["2016-05-27",16.8141,17.0293,16.6307,17.0214,129900.0],["2016-05-31",17.1569,17.1569,16.8539,16.9416,80800.0],["2016-06-01",16.8619,17.0692,16.6945,17.0612,115500.0],["2016-06-02",17.0772,17.1649,16.9656,17.1569,63900.0],["2016-06-03",16.9496,17.0612,16.6227,16.8539,114900.0],["2016-06-06",16.8619,17.1649,16.846,17.0533,130000.0],["2016-06-07",17.0214,17.0851,16.9177,17.0612,71300.0],["2016-06-08",17.0134,17.2526,17.0134,17.1968,59200.0],["2016-06-09",17.2047,17.2047,16.8619,17.0612,269200.0],["2016-06-10",16.8221,17.0533,16.7742,17.0054,510000.0],["2016-06-13",16.9097,16.9097,16.4553,16.5111,141900.0],["2016-06-14",16.5031,16.5749,16.2719,16.2959,120300.0],["2016-06-15",16.3596,16.4394,16.1444,16.1524,110500.0],["2016-06-16",16.1284,16.1444,15.9052,15.969,92200.0],["2016-06-17",16.0089,16.1444,15.8494,15.953,392400.0],["2016-06-20",16.2401,16.3198,16.0965,16.1125,88600.0],["2016-06-21",16.1763,16.3836,15.969,16.1205,54800.0],["2016-06-22",16.1364,16.2879,16.0806,16.0806,54100.0],["2016-06-23",16.2879,16.4633,16.2799,16.4553,83600.0],["2016-06-24",15.6341,15.9451,15.6341,15.8574,1201300.0],["2016-06-27",15.6262,15.7378,15.5146,15.5305,276400.0],["2016-06-28",15.8016,15.8335,15.5704,15.7378,156300.0],["2016-06-29",15.8494,16.0487,15.7298,15.977,110000.0],["2016-06-30",16.0009,16.2401,15.8494,16.2321,173300.0],["2016-07-01",16.248,16.248,15.8813,16.0407,89000.0],["2016-07-05",15.9212,15.9212,15.7218,15.8095,131900.0],["2016-07-06",15.7777,16.0886,15.5544,15.9451,128700.0],["2016-07-07",16.0088,16.0965,15.8813,15.9371,174100.0],["2016-07-08",16.1364,16.3596,16.1045,16.248,186000.0],["2016-07-11",16.3756,16.543,16.2719,16.4394,207900.0],["2016-07-12",16.6068,16.7742,16.543,16.7184,169500.0],["2016-07-13",16.7264,16.8619,16.6467,16.6626,110600.0],["2016-07-14",16.9337,16.9337,16.7423,16.7822,147700.0],["2016-07-15",16.8779,16.9496,16.7025,16.7264,186200.0],["2016-07-18",16.7264,16.822,16.6467,16.7104,119700.0],["2016-07-19",16.7104,16.7104,16.5669,16.6785,249600.0],["2016-07-20",16.7184,16.7184,16.5111,16.543,74200.0],["2016-07-21",16.5031,16.5988,16.3198,16.3915,86100.0],["2016-07-22",16.2401,16.4314,16.0567,16.3517,161400.0],["2016-07-25",16.2799,16.3995,16.1364,16.1842,95300.0],["2016-07-26",16.1842,16.2959,16.0886,16.2719,96900.0],["2016-07-27",16.3198,16.3437,16.0965,16.1125,162200.0],["2016-07-28",16.0168,16.1444,16.0088,16.0726,40700.0],["2016-07-29",16.0726,16.2082,15.953,15.969,94200.0],["2016-08-01",15.961,16.0567,15.8733,15.9371,95600.0],["2016-08-02",15.953,16.0328,15.8175,15.8893,128300.0],["2016-08-03",15.9132,16.0726,15.8972,16.0168,63900.0],["2016-08-04",15.9929,16.1603,15.9052,16.0088,41200.0],["2016-08-05",16.1284,16.6307,16.1284,16.6148,104700.0],["2016-08-08",16.6785,16.7264,16.4792,16.5829,65900.0],["2016-08-09",16.6466,16.8699,16.559,16.7423,170700.0],["2016-08-10",16.83,17.2605,16.7662,17.2605,156300.0],["2016-08-11",17.2685,17.2765,17.1409,17.2605,104900.0],["2016-08-12",17.3482,17.4678,17.1649,17.4519,305800.0],["2016-08-15",17.5476,17.8585,17.4439,17.8425,139400.0],["2016-08-16",17.7708,17.9302,17.7229,17.8744,88800.0],["2016-08-17",17.8744,18.01,17.8425,17.9382,85500.0],["2016-08-18",17.9781,18.1694,17.8904,18.1535,106100.0],["2016-08-19",18.0897,18.4724,18.0817,18.4484,159200.0],["2016-08-22",18.3528,18.5043,18.1694,18.4963,96100.0],["2016-08-23",18.6079,18.7195,18.4644,18.5282,202200.0],["2016-08-24",18.5362,18.8318,18.5122,18.8318,134900.0],["2016-08-25",18.8557,19.0395,18.8398,19.0235,130600.0],["2016-08-26",19.0715,19.2313,18.8957,19.0395,131500.0],["2016-08-29",19.0795,19.1673,18.9756,19.0235,79500.0],["2016-08-30",18.9996,19.1194,18.9836,19.0235,114600.0],["2016-08-31",18.9756,19.2872,18.9277,19.1274,362000.0],["2016-09-01",19.1114,19.2872,18.9356,19.1034,82500.0],["2016-09-02",19.1354,19.2233,18.9436,18.9756,157300.0],["2016-09-06",18.9676,19.0875,18.7439,19.0395,108800.0],["2016-09-07",18.9197,19.1114,18.7439,19.1034,124300.0],["2016-09-08",19.0635,19.1833,18.9756,19.0875,110500.0],["2016-09-09",18.9596,19.1673,18.8957,18.9436,161400.0],["2016-09-12",18.8797,19.0795,18.7119,19.0076,197400.0],["2016-09-13",18.8318,18.9117,18.68,18.8158,167600.0],["2016-09-14",18.7759,18.9197,18.5122,18.5282,133900.0],["2016-09-15",18.5681,18.7838,18.4483,18.7199,158900.0],["2016-09-16",18.7199,18.7359,18.4643,18.7359,268100.0],["2016-09-19",18.7359,18.8877,18.688,18.8717,127100.0],["2016-09-20",18.9356,18.9676,18.7439,18.7439,119400.0],["2016-09-21",18.8238,18.9516,18.7918,18.8717,132400.0],["2016-09-22",18.9916,18.9916,18.68,18.7359,403200.0],["2016-09-23",18.5921,18.8957,18.5202,18.7199,197300.0],["2016-09-26",18.6081,18.7279,18.5601,18.5921,132000.0],["2016-09-27",18.5841,18.7759,18.5442,18.7039,97800.0],["2016-09-28",18.8078,18.8318,18.7199,18.7759,101700.0],["2016-09-29",18.8318,18.8318,18.5122,18.6001,139300.0],["2016-09-30",18.696,18.8158,18.5921,18.672,227100.0],["2016-10-03",18.624,18.7759,18.4962,18.5681,158000.0],["2016-10-04",18.6001,18.7918,18.5441,18.64,201300.0],["2016-10-05",18.696,18.7758,18.648,18.7359,231000.0],["2016-10-06",18.696,18.7998,18.6161,18.7679,162800.0],["2016-10-07",18.688,18.8797,18.64,18.7998,145500.0],["2016-10-10",18.8557,18.9996,18.7279,18.8078,159900.0],["2016-10-11",18.7119,18.8158,18.5921,18.624,196000.0],["2016-10-12",18.6161,18.7519,18.6161,18.648,113900.0],["2016-10-13",18.4962,18.4962,18.1287,18.2405,170300.0],["2016-10-14",18.3604,18.4802,18.3524,18.4003,106800.0],["2016-10-17",18.4083,18.4643,18.2006,18.2246,214500.0],["2016-10-18",18.4163,18.4163,18.2485,18.2965,240200.0],["2016-10-19",18.3284,18.4962,18.2246,18.4483,235500.0],["2016-10-20",18.4802,18.5282,18.3124,18.3524,82900.0],["2016-10-21",19.9344,20.4617,19.5429,19.5748,621600.0],["2016-10-24",19.8305,19.9903,19.5588,19.5748,410800.0],["2016-10-25",19.5109,19.6387,19.4869,19.4949,280800.0],["2016-10-26",19.2872,19.5269,19.2872,19.4869,285500.0],["2016-10-27",19.6148,19.6228,19.4949,19.5349,224800.0],["2016-10-28",19.455,19.6627,19.3591,19.3911,165500.0],["2016-10-31",19.439,19.5349,19.3192,19.447,180800.0],["2016-11-01",19.471,19.6627,19.0395,19.2153,459600.0],["2016-11-02",19.1833,19.1833,18.9197,18.9756,115400.0],["2016-11-03",19.0235,19.1034,18.9197,18.9596,74100.0],["2016-11-04",18.9596,19.0555,18.8238,18.8238,97500.0],["2016-11-07",18.9756,19.1833,18.9117,19.0395,143800.0],["2016-11-08",19.0235,19.0875,18.8478,18.8557,152500.0],["2016-11-09",18.9996,19.8625,18.9996,19.7985,708200.0],["2016-11-10",20.0382,20.2859,19.9583,20.1661,367900.0],["2016-11-11",20.0782,20.8612,20.0782,20.8132,390200.0],["2016-11-14",20.981,21.5563,20.973,21.1248,160900.0],["2016-11-15",20.965,21.1408,20.7014,21.1408,108500.0],["2016-11-16",21.0449,21.2287,20.9171,21.1248,84000.0],["2016-11-17",21.2207,21.5003,21.1168,21.4844,232300.0],["2016-11-18",21.4684,22.0676,21.3406,22.0516,175300.0],["2016-11-21",22.1635,22.1635,21.6601,21.7161,139500.0],["2016-11-22",21.628,22.0685,21.628,22.0525,162900.0],["2016-11-23",22.1326,22.2367,21.9884,22.1006,122800.0],["2016-11-25",22.0926,22.0926,21.7401,21.7641,375200.0],["2016-11-28",21.652,21.7321,21.2435,21.4678,122700.0],["2016-11-29",21.5799,21.8442,21.5318,21.628,162000.0],["2016-11-30",21.8202,21.8522,21.7401,21.7882,216500.0],["2016-12-01",21.9324,22.3729,21.7641,22.3249,129900.0],["2016-12-02",23.8388,23.999,23.3342,23.3502,1294100.0],["2016-12-05",23.3982,24.2073,23.3742,24.1432,4411200.0],["2016-12-06",24.0871,24.2794,24.0311,24.2714,509700.0],["2016-12-07",24.2634,24.4476,24.1272,24.4236,255000.0],["2016-12-08",24.6238,24.9763,24.4316,24.9362,499900.0],["2016-12-09",25.0243,25.0484,24.6959,24.9603,321200.0],["2016-12-12",25.0003,25.0484,24.5758,24.728,308000.0],["2016-12-13",24.7119,24.9122,24.5197,24.8001,186000.0],["2016-12-14",24.6238,24.9683,24.5357,24.6399,218000.0],["2016-12-15",24.792,25.0644,24.5597,24.8962,308900.0],["2016-12-16",25.0243,25.2647,24.6719,25.0083,882900.0],["2016-12-19",24.9362,25.0724,24.6238,25.0564,166400.0],["2016-12-20",25.2326,25.4569,25.2166,25.3528,224100.0],["2016-12-21",25.3127,25.6091,24.8481,25.5771,183000.0],["2016-12-22",25.529,25.6892,25.3287,25.545,123500.0],["2016-12-23",25.497,25.5931,25.2807,25.4249,141100.0],["2016-12-27",25.4169,25.8574,25.2647,25.7293,112900.0],["2016-12-28",25.8254,25.8254,25.2887,25.4329,129400.0],["2016-12-29",25.4569,25.6011,25.2086,25.4729,143000.0],["2016-12-30",25.497,25.6251,25.3368,25.545,123400.0],["2017-01-03",25.9455,26.0096,25.4249,25.6011,166600.0],["2017-01-04",25.6972,26.1057,25.6652,26.0977,194400.0],["2017-01-05",26.0577,26.0577,25.2006,25.3207,191000.0],["2017-01-06",25.3528,25.497,25.1926,25.3608,102700.0],["2017-01-09",25.1765,25.1765,24.784,24.8321,144400.0],["2017-01-10",24.784,24.9683,24.6399,24.8882,275100.0],["2017-01-11",24.8321,25.1525,24.5998,25.0324,241700.0],["2017-01-12",24.9603,24.9603,24.4156,24.7119,74500.0],["2017-01-13",24.8802,25.4729,24.76,24.9362,167100.0],["2017-01-17",24.7119,24.8561,24.2153,24.2473,105700.0],["2017-01-18",24.3034,24.6238,24.1913,24.6158,106500.0],["2017-01-19",24.6719,24.6719,24.4236,24.5758,111300.0],["2017-01-20",24.5678,24.9122,24.4877,24.784,111800.0],["2017-01-23",24.6318,24.9683,24.6318,24.76,84500.0],["2017-01-24",24.9282,25.1846,24.5998,25.0003,142200.0],["2017-01-25",25.2486,25.4329,25.0964,25.3928,101200.0],["2017-01-26",25.2807,25.553,25.2326,25.505,134700.0],["2017-01-27",26.4502,26.8908,26.0176,26.6344,261200.0],["2017-01-30",26.4502,26.4502,25.8815,26.0256,153000.0],["2017-01-31",25.7132,26.2019,25.7132,26.0336,186500.0],["2017-02-01",26.2259,26.5944,25.9375,26.1458,191600.0],["2017-02-02",25.9295,26.1698,25.6251,25.7453,125200.0],["2017-02-03",26.0337,26.3621,25.9375,26.266,158700.0],["2017-02-06",26.282,26.4101,26.0657,26.1137,102400.0],["2017-02-07",26.1138,26.1858,25.521,25.6331,241100.0],["2017-02-08",25.545,25.569,24.9683,25.1285,127900.0],["2017-02-09",25.1285,25.2887,25.1045,25.2006,281600.0],["2017-02-10",25.4169,25.529,25.2406,25.4809,83800.0],["2017-02-13",25.5931,25.9295,25.5931,25.7853,102100.0],["2017-02-14",25.7132,26.33,25.529,26.274,166300.0],["2017-02-15",26.3941,26.5543,26.1939,26.4822,110600.0],["2017-02-16",26.4742,26.7466,26.2579,26.7466,129400.0],["2017-02-17",26.6665,26.6665,26.314,26.5223,431300.0],["2017-02-21",26.5623,26.5944,26.2579,26.4662,72000.0],["2017-02-22",26.4823,26.6669,26.2495,26.5786,85400.0],["2017-02-23",26.6268,26.7632,26.4742,26.699,110100.0],["2017-02-24",26.4261,26.6107,26.3217,26.5385,119400.0],["2017-02-27",26.5224,26.6669,26.4582,26.6187,98700.0],["2017-02-28",26.5545,26.6107,26.3779,26.4823,154100.0],["2017-03-01",26.8917,27.3733,26.8676,27.3251,150500.0],["2017-03-02",27.3251,27.3251,26.6107,26.6268,74200.0],["2017-03-03",26.699,26.8997,26.402,26.5064,159900.0],["2017-03-06",26.41,26.41,26.0648,26.2254,202800.0],["2017-03-07",26.2174,26.5063,26.1772,26.3538,182200.0],["2017-03-08",26.6508,26.6508,26.2414,26.3137,125200.0],["2017-03-09",26.3779,26.4983,26.2013,26.2254,104200.0],["2017-03-10",26.41,26.6428,26.0247,26.2976,116400.0],["2017-03-13",26.2736,26.6027,26.1933,26.2976,77700.0],["2017-03-14",26.113,26.3779,25.8882,26.3057,64500.0],["2017-03-15",26.3859,26.6268,26.1772,26.2093,87800.0],["2017-03-16",26.3699,26.5866,26.1451,26.4903,86000.0],["2017-03-17",26.4903,26.7713,26.1531,26.7632,403200.0],["2017-03-20",26.5946,26.5946,26.1852,26.3619,108600.0],["2017-03-21",26.5465,26.5465,24.7805,24.8045,184600.0],["2017-03-22",24.5557,24.8126,24.2186,24.3952,148500.0],["2017-03-23",24.339,25.1096,24.339,25.0454,88900.0],["2017-03-24",25.1738,25.5671,25.0614,25.535,150300.0],["2017-03-27",25.0775,25.7036,24.8045,25.6233,158200.0],["2017-03-28",25.4949,25.9685,24.9731,25.9525,98200.0],["2017-03-29",25.9204,25.9204,25.4788,25.5029,177700.0],["2017-03-30",25.4949,26.4341,25.4949,26.3458,363400.0],["2017-03-31",26.2414,26.418,26.0327,26.0889,149500.0],["2017-04-03",26.097,26.3297,25.4628,25.4788,163800.0],["2017-04-04",25.3344,25.6073,25.2862,25.527,129000.0],["2017-04-05",25.7518,25.9123,25.2059,25.2139,103800.0],["2017-04-06",25.1577,25.7116,25.1337,25.6956,116900.0],["2017-04-07",25.5029,25.8401,25.4708,25.6635,259300.0],["2017-04-10",25.6715,25.8802,25.1578,25.3825,74000.0],["2017-04-11",25.3022,25.7277,25.2942,25.7197,79100.0],["2017-04-12",25.6554,25.7919,25.2942,25.6233,132900.0],["2017-04-13",25.5511,25.7197,24.9892,24.9892,112400.0],["2017-04-17",25.0133,25.3022,24.8286,25.2862,66600.0],["2017-04-18",25.0614,25.3905,25.0133,25.3665,59200.0],["2017-04-19",25.6073,25.6956,25.3424,25.4548,78300.0],["2017-04-20",25.5993,25.9846,25.535,25.9605,96300.0],["2017-04-21",26.0729,26.5786,25.3344,25.3504,147500.0],["2017-04-24",25.2942,25.9123,25.2942,25.5029,132800.0],["2017-04-25",25.7759,26.2093,25.7759,26.0327,189700.0],["2017-04-26",25.9765,26.3378,25.9685,26.0568,386000.0],["2017-04-27",26.121,26.2013,25.5431,25.6474,106000.0],["2017-04-28",25.7678,25.8561,25.3183,25.3424,130700.0],["2017-05-01",25.5672,25.7759,25.238,25.5511,152600.0],["2017-05-02",25.527,25.7116,25.2782,25.4066,82500.0],["2017-05-03",25.222,25.816,25.0695,25.808,93700.0],["2017-05-04",26.113,26.2254,25.5993,25.6073,114600.0],["2017-05-05",25.6876,25.6876,25.23,25.4467,123700.0],["2017-05-08",25.4146,25.7437,25.4146,25.6635,112600.0],["2017-05-09",25.7678,25.8802,25.4467,25.5671,81500.0],["2017-05-10",25.5511,25.7277,25.4307,25.5832,73200.0],["2017-05-11",25.4227,25.6394,25.2862,25.535,214900.0],["2017-05-12",25.3504,25.5752,25.222,25.4708,121800.0],["2017-05-15",25.4307,25.7999,25.4307,25.7197,63900.0],["2017-05-16",25.8401,25.8401,25.5752,25.808,74200.0],["2017-05-17",25.808,25.808,24.7885,24.9972,173500.0],["2017-05-18",24.949,25.2461,24.933,24.9571,129400.0],["2017-05-19",24.941,25.1818,24.8848,24.9089,178900.0],["2017-05-22",24.9571,25.0775,24.7162,24.8527,77700.0],["2017-05-23",24.9089,25.2541,24.6601,25.1818,77400.0],["2017-05-24",25.1979,25.206,24.8196,24.8518,114400.0],["2017-05-25",24.9323,25.1899,24.8276,25.0047,67400.0],["2017-05-26",24.9484,24.9806,24.7149,24.7874,55000.0],["2017-05-30",24.6022,24.9967,24.2963,24.6586,91600.0],["2017-05-31",24.6747,25.1094,24.2319,24.57,112800.0],["2017-06-01",24.6827,25.053,24.3365,25.045,81700.0],["2017-06-02",24.8518,25.4636,24.8518,24.9242,100600.0],["2017-06-05",24.9323,25.3589,24.7471,24.8115,60300.0],["2017-06-06",24.6344,24.7632,24.3124,24.4331,83800.0],["2017-06-07",24.4734,24.9162,24.4251,24.8196,72000.0],["2017-06-08",24.7793,25.8983,24.7793,25.6971,109100.0],["2017-06-09",25.8742,26.6873,25.7454,26.6712,131700.0],["2017-06-12",26.6631,27.0093,26.2203,26.5585,146400.0],["2017-06-13",26.7034,27.1783,26.6148,26.7356,188500.0],["2017-06-14",26.5343,26.6631,26.0996,26.6551,88600.0],["2017-06-15",26.4538,26.969,26.4458,26.5504,43400.0],["2017-06-16",26.2284,26.6953,26.2284,26.3975,263300.0],["2017-06-19",26.5746,26.8161,26.2042,26.2767,63700.0],["2017-06-20",26.2364,26.2364,25.7856,25.8259,39000.0],["2017-06-21",25.85,25.85,25.5441,25.5602,56400.0],["2017-06-22",25.5522,25.6729,25.1577,25.5441,51800.0],["2017-06-23",25.7212,25.8259,25.2543,25.3992,447900.0],["2017-06-26",25.4314,25.689,25.1416,25.3589,136700.0],["2017-06-27",25.5602,26.0674,25.3831,25.9788,139500.0],["2017-06-28",26.3009,26.7839,26.2767,26.6148,113000.0],["2017-06-29",27.0737,27.2508,26.4538,26.8241,51900.0],["2017-06-30",26.8805,26.9288,26.5102,26.6551,61900.0],["2017-07-03",26.7517,27.5809,26.6953,27.3394,68400.0],["2017-07-05",27.436,27.436,26.9529,27.2427,65400.0],["2017-07-06",27.1944,27.4118,27.0254,27.1944,111600.0],["2017-07-07",27.3474,27.5245,27.1059,27.4843,54000.0],["2017-07-10",27.3716,27.5165,27.1944,27.1944,64100.0],["2017-07-11",27.1864,27.7419,26.6551,27.2347,102000.0],["2017-07-12",27.122,27.3152,27.0254,27.2186,66300.0],["2017-07-13",27.2427,27.2427,26.8885,27.1542,51900.0],["2017-07-14",26.8402,27.1461,26.808,27.0737,114200.0],["2017-07-17",26.9207,27.2025,26.8885,26.9932,120300.0],["2017-07-18",26.7517,27.0576,26.7195,27.0173,61300.0],["2017-07-19",27.1461,27.2508,26.9449,27.1783,55800.0],["2017-07-20",27.1703,27.2669,26.9771,27.0978,81900.0],["2017-07-21",27.5728,29.0139,26.5907,26.8,196100.0],["2017-07-24",26.9127,27.4118,26.6309,26.808,75200.0],["2017-07-25",27.0817,27.7097,26.8402,27.5165,95500.0],["2017-07-26",27.5648,27.9351,27.2186,27.5406,215600.0],["2017-07-27",27.5567,27.6614,27.0093,27.5889,132400.0],["2017-07-28",27.5889,27.6211,27.1461,27.2669,59000.0],["2017-07-31",27.3313,27.4923,27.1623,27.4762,102600.0],["2017-08-01",27.6614,27.7741,27.3957,27.6292,42000.0],["2017-08-02",27.5487,27.9029,27.5004,27.5004,36100.0],["2017-08-03",27.5004,27.6292,27.2508,27.3071,65900.0],["2017-08-04",27.5487,27.5487,27.2589,27.3716,99600.0],["2017-08-07",27.3635,27.4923,27.1944,27.2347,60200.0],["2017-08-08",27.1622,27.7338,27.1622,27.2749,51400.0],["2017-08-09",27.0656,27.4118,26.9851,27.0898,83200.0],["2017-08-10",26.9046,26.9449,26.5263,26.5987,109400.0],["2017-08-11",25.9386,26.5182,25.85,25.9466,120900.0],["2017-08-14",26.1237,26.639,25.6649,26.5182,84200.0],["2017-08-15",26.7839,26.7839,26.1559,26.164,59400.0],["2017-08-16",26.164,26.4216,26.011,26.0754,45500.0],["2017-08-17",25.9949,26.1398,25.2623,25.3267,76700.0],["2017-08-18",25.2623,25.8983,25.2462,25.7373,134200.0],["2017-08-21",25.7293,25.8259,25.5844,25.7373,47900.0],["2017-08-22",25.9225,26.0835,25.7695,25.9305,54000.0],["2017-08-23",25.7287,26.4472,25.7287,26.205,100000.0],["2017-08-24",26.2938,26.3019,25.9467,26.1001,66100.0],["2017-08-25",26.2292,26.4149,25.8175,26.3019,30100.0],["2017-08-28",26.4311,26.4391,25.874,26.0032,68600.0],["2017-08-29",25.6964,26.0193,25.6641,25.9225,57000.0],["2017-08-30",26.0032,26.1323,25.8579,25.9628,34800.0],["2017-08-31",26.0274,26.2292,25.8579,25.979,53200.0],["2017-09-01",26.0758,26.2857,25.9709,26.0839,41300.0],["2017-09-05",25.8902,25.9547,25.3089,25.3816,47300.0],["2017-09-06",25.4542,25.6237,25.2039,25.212,48700.0],["2017-09-07",25.1636,25.1636,24.4451,24.5339,66800.0],["2017-09-08",24.5097,25.0021,24.4209,24.7922,63900.0],["2017-09-11",25.0425,25.5915,25.0425,25.4704,62100.0],["2017-09-12",25.5188,26.1081,25.5188,26.0678,49100.0],["2017-09-13",26.0435,26.3826,25.9951,26.318,62200.0],["2017-09-14",26.1727,26.2696,25.9063,26.0032,58100.0],["2017-09-15",26.0435,26.1969,25.7206,26.0113,335000.0],["2017-09-18",26.0597,26.2454,26.0435,26.1646,63800.0],["2017-09-19",26.1485,26.4633,26.1485,26.3503,94700.0],["2017-09-20",26.3342,27.1899,26.2212,26.9154,70300.0],["2017-09-21",26.8831,27.2384,26.8266,27.0688,37700.0],["2017-09-22",26.9558,27.4725,26.9558,27.3352,92900.0],["2017-09-25",27.2949,27.642,27.1738,27.5936,97200.0],["2017-09-26",27.5936,28.0699,27.4321,27.9084,65600.0],["2017-09-27",28.0214,28.8772,28.0134,28.6592,98200.0],["2017-09-28",28.6269,28.8933,28.4009,28.7399,67400.0],["2017-09-29",28.6108,28.966,28.6108,28.8126,75300.0],["2017-10-02",28.853,29.2808,28.6108,29.2728,77500.0],["2017-10-03",29.1194,29.3938,29.0548,29.3373,97300.0],["2017-10-04",29.3858,29.523,29.184,29.2162,106200.0],["2017-10-05",29.2647,29.5553,29.1113,29.5311,64400.0],["2017-10-06",29.7168,29.854,29.5876,29.7975,76700.0],["2017-10-09",29.7975,29.8702,29.1678,29.2485,87500.0],["2017-10-10",29.4746,29.7491,29.2808,29.5634,130100.0],["2017-10-11",29.6522,29.7652,29.4665,29.636,50900.0],["2017-10-12",29.6926,29.9347,29.3373,29.4423,103400.0],["2017-10-13",29.4504,29.4504,29.0144,29.0951,74200.0],["2017-10-16",29.2243,29.41,28.8853,29.0386,140900.0],["2017-10-17",29.079,29.1355,28.5462,28.635,49000.0],["2017-10-18",28.6673,28.9821,28.6108,28.8045,72800.0],["2017-10-19",27.7308,28.1748,27.2868,27.8035,151500.0],["2017-10-20",27.4483,27.5128,25.9547,26.6248,281600.0],["2017-10-23",26.8347,26.8347,26.3503,26.4876,103900.0],["2017-10-24",26.5521,26.9154,26.4633,26.5844,106200.0],["2017-10-25",26.6813,26.8508,26.318,26.6409,126000.0],["2017-10-26",26.7782,26.98,26.6329,26.8266,77900.0],["2017-10-27",26.6732,27.1738,26.6732,27.1011,91200.0],["2017-10-30",26.9235,27.1334,26.2454,26.3503,68900.0],["2017-10-31",26.318,26.867,26.2454,26.4956,91100.0],["2017-11-01",26.6894,26.8105,26.1081,26.2696,178600.0],["2017-11-02",26.1889,26.9962,26.0355,26.9558,97100.0],["2017-11-03",26.8509,27.093,26.6894,26.8347,61500.0],["2017-11-06",26.7136,26.867,26.5037,26.6409,58000.0],["2017-11-07",26.6975,26.6975,25.543,25.8659,97100.0],["2017-11-08",25.7126,25.7206,25.2362,25.5027,107700.0],["2017-11-09",25.3089,25.5349,24.6711,24.9295,126400.0],["2017-11-10",24.9456,25.1394,24.7761,24.8165,112200.0],["2017-11-13",24.6066,25.317,24.5581,25.204,103500.0],["2017-11-14",24.881,25.0748,24.4935,24.7519,298000.0],["2017-11-15",24.4855,25.5107,24.4855,25.2605,116700.0],["2017-11-16",25.43,25.8175,25.3008,25.6318,76200.0],["2017-11-17",25.4219,26.0597,25.2847,25.979,99900.0],["2017-11-20",26.0355,26.1243,25.8256,26.092,110100.0],["2017-11-21",26.2696,26.3261,26.0113,26.1969,96200.0],["2017-11-22",26.2536,26.7069,26.2536,26.3265,97900.0],["2017-11-24",26.4074,26.4155,26.035,26.1322,48700.0],["2017-11-27",26.1241,26.3265,26.0188,26.0836,77500.0],["2017-11-28",26.1807,26.8446,25.9379,26.8041,105500.0],["2017-11-29",27.0389,28.1075,27.0065,27.8727,85900.0],["2017-11-30",27.9132,27.9132,27.3222,27.4679,138200.0],["2017-12-01",27.5084,27.5084,26.3184,27.2251,98900.0],["2017-12-04",27.7756,27.8484,27.1441,27.2413,120100.0],["2017-12-05",27.4113,27.4113,26.7717,26.7717,115500.0],["2017-12-06",26.5693,26.7312,26.1403,26.1403,85900.0],["2017-12-07",26.0512,26.3669,25.8812,25.9379,114200.0],["2017-12-08",26.0269,26.1484,25.7031,25.8893,83100.0],["2017-12-11",25.8974,26.1079,25.7193,25.8165,135700.0],["2017-12-12",25.8731,26.0674,25.7517,25.9298,126400.0],["2017-12-13",25.946,26.0917,25.7922,25.8731,360800.0],["2017-12-14",26.0107,26.1565,25.6707,25.6707,235200.0],["2017-12-15",25.8003,26.8527,25.8003,26.5208,454400.0],["2017-12-18",26.5855,26.8851,26.0512,26.205,210100.0],["2017-12-19",26.1322,26.6341,26.1322,26.3588,120200.0],["2017-12-20",26.5612,26.6988,26.2293,26.3669,60700.0],["2017-12-21",26.4722,26.7879,26.1322,26.6422,78600.0],["2017-12-22",26.7474,26.7879,26.2698,26.4074,45800.0],["2017-12-26",26.3831,26.545,26.0917,26.1565,53000.0],["2017-12-27",26.1807,26.3103,25.9298,26.1565,68700.0],["2017-12-28",26.3265,26.9822,26.1969,26.5693,74300.0],["2017-12-29",26.626,26.7393,26.2455,26.2536,97000.0],["2018-01-02",26.2293,26.4155,25.9541,26.1322,146500.0],["2018-01-03",25.9945,26.1727,25.8003,26.0917,84000.0],["2018-01-04",26.3507,26.6827,26.3022,26.3831,137200.0],["2018-01-05",26.4236,26.5774,25.9784,26.4803,78800.0],["2018-01-08",26.4722,26.4722,26.1726,26.2779,108800.0],["2018-01-09",26.3669,26.7717,26.3669,26.5369,61500.0],["2018-01-10",26.5046,27.217,26.5046,26.8203,105600.0],["2018-01-11",26.877,27.306,26.877,27.136,63000.0],["2018-01-12",27.2089,27.4922,27.0065,27.1846,60600.0],["2018-01-16",27.3303,27.5408,26.8689,26.9903,68400.0],["2018-01-17",27.1198,27.4517,26.6989,27.3708,105300.0],["2018-01-18",27.4355,27.5489,27.1846,27.3627,133600.0],["2018-01-19",27.2332,27.8646,27.2332,27.8646,77800.0],["2018-01-22",27.7917,28.0832,27.6136,27.8484,105700.0],["2018-01-23",27.6946,27.986,27.5651,27.9051,128200.0],["2018-01-24",27.8889,27.9294,27.5327,27.646,195200.0],["2018-01-25",27.6784,27.6946,27.4517,27.5975,155100.0],["2018-01-26",27.727,27.9536,26.0998,27.0065,192000.0],["2018-01-29",27.0551,27.1927,26.6017,26.7474,118000.0],["2018-01-30",26.5774,26.9417,26.5531,26.7231,125200.0],["2018-01-31",26.8527,27.1603,26.715,26.9093,164600.0],["2018-02-01",26.8931,26.9498,26.4803,26.9336,98500.0],["2018-02-02",26.8365,27.2817,26.7555,26.8203,165500.0],["2018-02-05",26.4803,26.9336,25.695,25.7031,139300.0],["2018-02-06",25.1769,26.1807,25.0798,26.1079,182300.0],["2018-02-07",26.0107,26.5693,26.0107,26.2374,97900.0],["2018-02-08",26.3831,26.5369,25.9784,25.9784,179900.0],["2018-02-09",26.286,26.7474,26.0188,26.4803,185600.0],["2018-02-12",26.5531,26.6746,26.0917,26.4722,170300.0],["2018-02-13",26.3022,26.5531,26.2617,26.4803,159100.0],["2018-02-14",26.3022,26.9093,26.3022,26.9012,289600.0],["2018-02-15",27.0146,27.2979,26.9174,27.2898,139000.0],["2018-02-16",27.1198,27.9051,27.1198,27.7432,407400.0],["2018-02-20",27.6622,27.7756,27.1684,27.1927,178600.0],["2018-02-21",27.1198,27.816,27.1198,27.5165,191800.0],["2018-02-22",27.6951,27.9386,27.1025,27.1269,198000.0],["2018-02-23",27.2568,27.3947,27.0619,27.3055,120600.0],["2018-02-26",27.411,27.411,27.0538,27.1918,115000.0],["2018-02-27",27.2324,27.3542,26.5993,26.7373,2126300.0],["2018-02-28",26.8509,27.0619,26.4532,26.4532,249800.0],["2018-03-01",26.4207,26.8103,26.3882,26.5019,167400.0],["2018-03-02",26.3558,26.9564,26.1772,26.8996,246600.0],["2018-03-05",26.6886,27.1675,26.3964,27.0538,210300.0],["2018-03-06",27.1025,27.4191,27.0051,27.3136,250600.0],["2018-03-07",27.2243,27.4678,27.2243,27.3704,378600.0],["2018-03-08",27.3704,27.4678,26.9889,27.1106,212800.0],["2018-03-09",27.3136,27.3542,27.0619,27.1756,330700.0],["2018-03-12",27.2486,27.6382,27.2162,27.4353,346700.0],["2018-03-13",27.549,27.5652,27.3542,27.549,224000.0],["2018-03-14",27.6626,27.7519,27.2405,27.2486,363200.0],["2018-03-15",27.2405,27.5895,27.1918,27.2568,196800.0],["2018-03-16",27.3217,27.549,27.1188,27.2405,612500.0],["2018-03-19",27.2324,27.4191,26.8834,27.3623,175400.0],["2018-03-20",27.4353,27.5814,27.0538,27.0619,137000.0],["2018-03-21",26.997,27.3217,26.8996,27.1999,207400.0],["2018-03-22",27.0457,27.1918,26.3801,26.4045,193800.0],["2018-03-23",26.4856,26.4856,25.7632,25.8525,385600.0],["2018-03-26",26.234,26.4288,25.9093,26.3964,262000.0],["2018-03-27",27.0295,27.4597,26.5993,26.6399,406400.0],["2018-03-28",26.6723,27.0701,26.5993,26.9321,179800.0],["2018-03-29",27.1269,27.2811,26.9727,26.9889,219300.0],["2018-04-02",26.8347,27.1106,26.2421,26.4451,179500.0],["2018-04-03",26.5425,26.7941,26.4369,26.7535,163700.0],["2018-04-04",26.3882,27.0701,26.3882,27.0132,121000.0],["2018-04-05",27.1269,27.3136,26.8834,27.2973,116600.0],["2018-04-06",27.1594,27.3136,26.5181,26.8022,162100.0],["2018-04-09",27.0457,27.2081,26.7454,26.7616,133100.0],["2018-04-10",27.0214,27.1999,26.8347,27.1269,136400.0],["2018-04-11",26.9564,27.0376,26.7454,26.8915,134400.0],["2018-04-12",26.9889,27.3217,26.9321,27.2405,126900.0],["2018-04-13",27.4353,27.4353,26.8428,26.9564,68200.0],["2018-04-16",27.0944,27.1756,26.8915,27.0701,106700.0],["2018-04-17",27.1918,27.2486,26.8266,26.9727,123800.0],["2018-04-18",26.9645,27.1594,26.8915,26.9321,110500.0],["2018-04-19",26.9564,27.4029,26.9564,27.3623,92800.0],["2018-04-20",27.3785,27.6301,27.3542,27.5084,71400.0],["2018-04-23",27.5652,27.7925,27.4678,27.76,65300.0],["2018-04-24",27.8574,28.3201,27.8574,28.1577,146800.0],["2018-04-25",28.0847,28.247,27.9954,28.0197,108200.0],["2018-04-26",27.9792,28.1253,27.8412,27.9223,74200.0],["2018-04-27",28.109,28.734,28.0603,28.1577,135700.0],["2018-04-30",28.4094,29.0587,28.3525,28.5555,349800.0],["2018-05-01",28.5392,28.8396,27.971,28.7097,241100.0],["2018-05-02",28.7178,29.0668,28.5392,28.7016,159700.0],["2018-05-03",28.6285,28.6285,28.2795,28.4581,225500.0],["2018-05-04",28.3282,29.0749,28.3282,28.799,231200.0],["2018-05-07",28.9776,29.2616,28.7909,29.1237,253400.0],["2018-05-08",29.1805,29.773,29.1805,29.5782,199400.0],["2018-05-09",29.6188,30.1383,29.5133,29.9191,202200.0],["2018-05-10",29.8785,30.1139,29.6188,30.0571,198400.0],["2018-05-11",29.984,30.1545,29.8623,29.8704,144000.0],["2018-05-14",29.9678,30.049,29.7892,29.8298,96200.0],["2018-05-15",29.7,30.2357,29.6513,30.0652,120900.0],["2018-05-16",30.0652,30.3656,29.5863,30.2357,181100.0],["2018-05-17",30.2438,30.7308,30.0896,30.674,182600.0],["2018-05-18",30.8363,30.8445,30.5604,30.7876,240600.0],["2018-05-21",30.8769,31.0474,30.8363,31.0474,92500.0],["2018-05-22",31.1935,31.5425,31.1691,31.2584,134900.0],["2018-05-23",31.3315,31.4289,31.1854,31.3639,164000.0],["2018-05-24",31.3395,31.6572,31.0381,31.6409,170400.0],["2018-05-25",31.5432,31.8853,31.5106,31.869,163800.0],["2018-05-29",31.5106,31.9668,31.2988,31.5757,201200.0],["2018-05-30",31.7713,32.0482,31.5595,31.8935,160700.0],["2018-05-31",31.7468,32.0075,31.6328,31.7224,146800.0],["2018-06-01",32.0971,32.3822,31.8283,32.2763,190700.0],["2018-06-04",32.4067,32.8221,32.2112,32.814,184900.0],["2018-06-05",32.7407,32.8955,32.4311,32.7814,102700.0],["2018-06-06",32.8547,33.1643,32.8222,33.1317,212100.0],["2018-06-07",33.1154,33.3843,32.5778,32.8955,215400.0],["2018-06-08",32.8303,32.9281,32.7325,32.7733,156500.0],["2018-06-11",32.8547,32.9688,32.5778,32.7081,171500.0],["2018-06-12",32.7488,32.7977,32.1053,32.2112,184200.0],["2018-06-13",32.26,32.7,31.9505,32.4881,216700.0],["2018-06-14",32.4882,32.4882,31.9749,32.0564,248100.0],["2018-06-15",31.9016,32.2845,31.6816,32.1378,483400.0],["2018-06-18",32.1786,32.5126,32.0319,32.4474,294200.0],["2018-06-19",32.2682,32.5207,32.2438,32.4637,179800.0],["2018-06-20",32.5044,32.7733,32.4311,32.5696,151000.0],["2018-06-21",32.5696,32.5696,31.9179,32.0075,149400.0],["2018-06-22",32.1541,32.203,31.5513,31.7713,615200.0],["2018-06-25",31.6572,32.1216,31.6165,31.7142,230000.0],["2018-06-26",31.6979,31.8853,31.4536,31.6491,111200.0],["2018-06-27",31.5513,31.592,31.258,31.3477,292900.0],["2018-06-28",31.5269,31.8201,31.4373,31.6491,136200.0],["2018-06-29",31.9016,32.1216,31.3965,31.4373,150800.0],["2018-07-02",31.2743,31.8935,31.2743,31.8935,112000.0],["2018-07-03",31.9016,32.2193,31.5024,31.535,153400.0],["2018-07-05",31.5676,31.6409,31.3884,31.592,223300.0],["2018-07-06",31.4536,31.9179,31.4536,31.7387,80600.0],["2018-07-09",31.8853,32.203,31.8853,32.0319,208800.0],["2018-07-10",32.1134,32.1216,31.2662,31.4943,93300.0],["2018-07-11",31.3476,31.535,31.2417,31.3965,119500.0],["2018-07-12",31.6002,31.6002,30.8507,31.2092,131900.0],["2018-07-13",31.2255,31.258,30.7693,30.7774,94700.0],["2018-07-16",30.7611,31.1929,30.7611,31.1033,71000.0],["2018-07-17",31.1114,31.2173,30.9403,31.0381,59300.0],["2018-07-18",30.9322,31.1603,30.9077,31.1033,100400.0],["2018-07-19",31.0299,31.2906,30.9403,31.2336,73700.0],["2018-07-20",31.2336,31.6735,31.0218,31.4943,116100.0],["2018-07-23",31.4698,31.9586,31.201,31.8609,117500.0],["2018-07-24",31.8364,31.8364,31.2906,31.5513,134300.0],["2018-07-25",31.7305,32.2112,31.4047,32.2112,235800.0],["2018-07-26",32.2112,32.7896,32.2112,32.7163,166400.0],["2018-07-27",32.7162,32.9118,32.5778,32.6185,112200.0],["2018-07-30",32.7407,32.9444,32.3822,32.4067,89600.0],["2018-07-31",32.4067,32.4067,31.9179,32.2438,101800.0],["2018-08-01",32.2438,32.8547,32.2438,32.8059,91100.0],["2018-08-02",32.6837,33.2865,32.6837,33.2458,79000.0],["2018-08-03",33.1969,33.3109,32.7,32.8384,70500.0],["2018-08-06",32.8792,33.1806,32.7977,33.034,65800.0],["2018-08-07",33.0502,33.2376,32.7488,32.8873,43300.0],["2018-08-08",32.9281,33.0747,32.757,33.0014,64700.0],["2018-08-09",33.0665,33.1562,32.8466,32.8466,64000.0],["2018-08-10",32.6837,33.0258,32.5533,32.9036,71200.0],["2018-08-13",32.9036,33.1317,32.6185,32.7733,70700.0],["2018-08-14",32.7651,33.2458,32.7651,32.9851,98800.0],["2018-08-15",33.0177,33.2539,32.6918,32.7733,111500.0],["2018-08-16",32.9036,33.1887,32.8384,32.9362,81900.0],["2018-08-17",32.8629,33.0991,32.8222,33.0258,153700.0],["2018-08-20",33.0665,33.2132,32.7488,33.1317,91600.0],["2018-08-21",33.2376,33.5961,33.0747,33.4657,159300.0],["2018-08-22",33.5146,33.759,33.3354,33.6368,116400.0],["2018-08-23",33.5798,33.6287,33.0503,33.1073,89700.0],["2018-08-24",33.0991,33.1561,32.9118,33.0991,64600.0],["2018-08-27",33.1643,33.4494,33.091,33.2865,150300.0],["2018-08-28",33.368,33.368,33.0014,33.0258,74700.0],["2018-08-29",33.1562,33.1562,32.6511,32.8303,78400.0],["2018-08-30",32.7404,32.9775,32.5932,32.9039,213500.0],["2018-08-31",32.8221,32.912,32.7486,32.8221,111100.0],["2018-09-04",32.7812,32.8793,32.5605,32.7404,106800.0],["2018-09-05",32.7159,32.8466,32.4216,32.5115,124400.0],["2018-09-06",32.5442,32.6504,32.2581,32.3398,90300.0],["2018-09-07",32.3398,32.4951,32.16,32.3153,122300.0],["2018-09-10",32.5278,33.0592,32.4379,33.0347,282100.0],["2018-09-11",32.8712,33.239,32.8466,33.0592,104900.0],["2018-09-12",33.0428,33.0428,32.2989,32.5932,107100.0],["2018-09-13",32.6096,32.6096,31.3507,31.4488,193800.0],["2018-09-14",31.3997,31.4978,31.1381,31.3833,122600.0],["2018-09-17",31.4161,31.4978,30.9337,30.9419,136000.0],["2018-09-18",30.9337,31.1545,30.5986,30.6394,182900.0],["2018-09-19",30.5904,30.9419,30.574,30.7784,165300.0],["2018-09-20",30.9419,31.2035,30.9419,31.0972,150300.0],["2018-09-21",31.1054,31.2444,30.7212,31.04,674700.0],["2018-09-24",30.9746,31.04,30.7539,30.8683,95500.0],["2018-09-25",30.9419,31.0073,30.8438,30.8929,55700.0],["2018-09-26",30.8847,30.8847,30.337,30.3942,165100.0],["2018-09-27",30.3942,30.574,30.3288,30.5005,124300.0],["2018-09-28",30.4432,30.8438,30.4432,30.7784,117100.0],["2018-10-01",30.8602,30.901,30.3288,30.3942,119200.0],["2018-10-02",30.3533,30.5332,29.8955,30.1162,107800.0],["2018-10-03",30.2716,30.9256,29.871,30.8438,92100.0],["2018-10-04",30.7621,31.2444,30.4514,30.7539,72500.0],["2018-10-05",30.901,30.9664,30.1816,30.3288,134600.0],["2018-10-08",30.3288,30.713,30.1816,30.6394,80500.0],["2018-10-09",30.6149,30.8193,30.4678,30.713,108500.0],["2018-10-10",30.6476,30.8847,30.3043,30.3288,117200.0],["2018-10-11",30.2634,30.3124,29.2579,29.2824,95400.0],["2018-10-12",29.6012,29.7075,28.0562,28.7756,146600.0],["2018-10-15",28.7183,29.2906,28.6039,29.1843,114600.0],["2018-10-16",29.3233,29.3233,28.751,29.2579,89400.0],["2018-10-17",29.1434,29.4868,28.8573,29.3887,49700.0],["2018-10-18",29.2579,29.5522,28.9963,29.0372,83700.0],["2018-10-19",28.8573,29.1353,28.7265,28.7837,60100.0],["2018-10-22",28.7756,29.0862,27.9744,28.0398,82700.0],["2018-10-23",27.7455,28.236,27.6556,27.9499,74000.0],["2018-10-24",27.9417,28.2605,26.3313,26.3803,181900.0],["2018-10-25",26.4375,27.4022,26.4375,27.1896,147600.0],["2018-10-26",26.691,27.1569,26.5029,26.74,121400.0],["2018-10-29",27.0261,27.6801,26.9035,27.0915,102100.0],["2018-10-30",27.1733,27.4839,26.9526,27.4185,126100.0],["2018-10-31",27.6474,28.0725,27.5657,27.5984,148700.0],["2018-11-01",27.8845,27.9744,27.1896,27.2877,281900.0],["2018-11-02",27.3368,27.9581,27.3368,27.8845,132100.0],["2018-11-05",27.8682,28.1543,27.5575,27.7374,80900.0],["2018-11-06",27.7292,28.2115,27.533,28.0889,51900.0],["2018-11-07",28.0317,28.5303,27.721,28.5303,131100.0],["2018-11-08",28.563,29.1026,28.4813,29.0045,95600.0],["2018-11-09",28.9718,29.2334,28.5548,28.7837,113400.0],["2018-11-12",28.8246,29.0699,28.5467,28.7183,88800.0],["2018-11-13",28.8083,29.4132,28.8083,28.89,85200.0],["2018-11-14",29.1271,29.1271,27.9744,28.3341,141000.0],["2018-11-15",28.187,28.9064,28.0807,28.89,101200.0],["2018-11-16",28.7429,29.3887,28.5794,29.2824,248900.0],["2018-11-19",29.2415,29.7565,29.1434,29.5849,124300.0],["2018-11-20",29.3641,29.6748,29.1189,29.4459,197400.0],["2018-11-21",29.5358,29.9609,29.0372,29.2252,83300.0],["2018-11-23",29.0617,29.5767,29.0126,29.3315,37500.0],["2018-11-26",29.6748,29.8628,29.4868,29.7239,77800.0],["2018-11-27",29.5685,29.7484,29.356,29.5113,84300.0],["2018-11-28",29.5931,30.4596,29.2415,30.4351,107800.0],["2018-11-29",30.2051,30.4104,29.9505,30.2297,74000.0],["2018-11-30",30.1969,30.6486,30.1969,30.5747,162900.0],["2018-12-03",30.9114,30.9114,30.1887,30.55,61200.0],["2018-12-04",30.4926,31.1742,28.6694,28.9404,152900.0],["2018-12-06",28.4723,28.9733,28.3655,28.9568,124700.0],["2018-12-07",28.9897,29.3921,28.4969,28.7926,114100.0],["2018-12-10",28.768,28.768,28.0453,28.4641,101700.0],["2018-12-11",28.7433,28.8994,28.111,28.1931,68000.0],["2018-12-12",28.4148,29.0718,28.3163,28.6037,82900.0],["2018-12-13",28.653,28.653,27.6593,27.6839,120400.0],["2018-12-14",27.495,27.9796,26.7149,26.8052,147000.0],["2018-12-17",26.7066,27.4293,26.6245,26.7066,322000.0],["2018-12-18",26.8873,27.183,26.2221,26.3453,134700.0],["2018-12-19",26.3535,26.4192,25.0888,25.1791,159200.0],["2018-12-20",25.1791,25.368,24.785,25.1299,206300.0],["2018-12-21",25.0806,25.5405,24.6289,24.7521,760400.0],["2018-12-24",24.5961,24.8178,24.1854,24.1937,93500.0],["2018-12-26",24.2019,25.3023,24.0294,25.1791,161500.0],["2018-12-27",24.7603,25.1381,24.3661,25.0067,137400.0],["2018-12-28",25.0477,25.639,24.9328,25.3188,113800.0],["2018-12-31",25.4173,25.5733,24.9656,25.3516,91500.0],["2019-01-02",24.9985,25.6719,24.9985,25.3188,218500.0],["2019-01-03",24.982,26.0661,24.982,25.5158,155300.0],["2019-01-04",25.8033,26.4603,25.8033,26.3453,200600.0],["2019-01-07",26.255,26.6245,26.1728,26.2878,113200.0],["2019-01-08",26.5424,26.7559,26.0579,26.7559,222200.0],["2019-01-09",26.7066,26.8873,26.3617,26.6163,123100.0],["2019-01-10",26.4603,26.9037,26.3371,26.5917,110000.0],["2019-01-11",26.3699,26.7888,26.3617,26.7231,127800.0],["2019-01-14",26.5178,26.8873,26.5178,26.6574,84100.0],["2019-01-15",26.6492,26.9448,26.4603,26.8216,73200.0],["2019-01-16",26.953,27.339,26.838,26.9448,153700.0],["2019-01-17",26.7313,27.2651,26.7313,27.2158,155400.0],["2019-01-18",27.2569,27.6429,27.1173,27.4704,74800.0],["2019-01-22",27.1912,27.6182,26.8873,27.1173,96900.0],["2019-01-23",27.0844,27.183,26.8462,26.9694,46900.0],["2019-01-24",26.9202,27.0434,26.2303,26.6163,139700.0],["2019-01-25",26.8627,27.6182,26.0989,26.3535,302000.0],["2019-01-28",25.9018,26.682,25.9018,26.2796,217900.0],["2019-01-29",26.3453,26.5506,26.2385,26.3207,87300.0],["2019-01-30",26.4767,26.6492,26.255,26.3289,107300.0],["2019-01-31",26.2878,26.3207,25.91,26.2467,144400.0],["2019-02-01",26.4603,26.7395,26.3125,26.5424,84800.0],["2019-02-04",26.6492,26.8134,26.4028,26.7723,109100.0],["2019-02-05",26.7723,26.8052,26.5013,26.7723,70200.0],["2019-02-06",26.7477,27.0434,26.6574,26.838,46200.0],["2019-02-07",26.9037,27.2322,26.8463,27.0187,104500.0],["2019-02-08",26.912,27.2815,26.8052,26.8134,103400.0],["2019-02-11",26.8052,27.3883,26.7723,27.3636,91600.0],["2019-02-12",27.4704,27.8317,27.4704,27.6346,76400.0],["2019-02-13",27.7168,27.8892,27.5525,27.8728,108300.0],["2019-02-14",27.61,27.9221,27.3226,27.7003,150700.0],["2019-02-15",27.9221,28.4805,27.8235,28.4641,155200.0],["2019-02-19",28.4477,29.1129,28.2834,29.08,146900.0],["2019-02-20",29.1129,29.4496,28.9651,29.3921,173300.0],["2019-02-21",29.3921,29.4416,29.029,29.3756,68200.0],["2019-02-22",29.3756,29.6974,29.2848,29.6396,126500.0],["2019-02-25",29.7057,29.9202,29.6314,29.6479,114400.0],["2019-02-26",29.6809,29.8129,29.4829,29.5159,93600.0],["2019-02-27",29.4333,29.8459,29.4333,29.4994,143700.0],["2019-02-28",29.5489,29.8624,29.5159,29.8129,144000.0],["2019-03-01",30.0275,30.0275,29.5076,29.7056,170200.0],["2019-03-04",29.6809,29.7222,29.1033,29.1693,81900.0],["2019-03-05",29.1445,29.1776,28.7402,29.128,109700.0],["2019-03-06",29.2023,29.2023,28.2204,28.3441,119500.0],["2019-03-07",28.2286,28.2286,27.8243,28.0058,77000.0],["2019-03-08",27.9068,28.0966,27.8986,27.9811,73500.0],["2019-03-11",28.0966,28.3936,27.9068,28.2946,159200.0],["2019-03-12",28.3524,28.3854,28.0553,28.1544,52300.0],["2019-03-13",28.2616,28.5339,28.1874,28.2946,94300.0],["2019-03-14",28.2946,28.4349,28.1956,28.3441,50000.0],["2019-03-15",28.3772,28.666,28.3276,28.5009,232200.0],["2019-03-18",28.5009,28.9548,28.5009,28.9218,115000.0],["2019-03-19",28.963,28.963,27.9893,28.0141,91500.0],["2019-03-20",27.9563,28.2204,27.3952,27.4035,164400.0],["2019-03-21",27.2632,27.585,27.0239,27.2879,204700.0],["2019-03-22",27.2714,27.3127,26.3885,26.5536,299800.0],["2019-03-25",26.4628,27.9068,26.372,26.5701,124100.0],["2019-03-26",26.6691,27.0239,26.6691,26.9826,183200.0],["2019-03-27",26.9084,27.3622,26.7433,27.2302,116900.0],["2019-03-28",27.2962,27.4282,26.9166,27.2797,410800.0],["2019-03-29",27.5272,27.5932,27.2632,27.4447,247200.0],["2019-04-01",27.75,28.1791,27.6675,28.1214,158900.0],["2019-04-02",28.1544,28.2121,27.8821,28.0553,99800.0],["2019-04-03",28.3194,28.4349,27.8738,28.1791,130400.0],["2019-04-04",28.1379,28.3359,28.0966,28.3276,205000.0],["2019-04-05",28.4184,28.5009,28.2946,28.4102,134000.0],["2019-04-08",28.3936,28.4432,28.2369,28.3689,88900.0],["2019-04-09",28.2534,28.3524,27.7748,27.7995,226700.0],["2019-04-10",27.9151,28.2369,27.7005,28.2369,140600.0],["2019-04-11",28.3111,28.6164,28.2286,28.5669,109500.0],["2019-04-12",28.6329,29.0208,28.5587,28.897,145500.0],["2019-04-15",28.9383,28.9383,28.6329,28.6742,64500.0],["2019-04-16",28.765,29.0125,28.5917,28.963,80000.0],["2019-04-17",29.029,29.1033,28.7567,28.9878,90700.0],["2019-04-18",28.8722,29.0043,28.4679,28.5999,64500.0],["2019-04-22",28.3524,28.5834,28.1791,28.3029,67900.0],["2019-04-23",28.3029,29.0703,28.2204,28.996,312300.0],["2019-04-24",29.4746,31.1497,29.2106,30.9351,300500.0],["2019-04-25",31.1084,31.1827,30.4153,30.5721,198900.0],["2019-04-26",30.5308,31.1414,30.4896,31.0919,178600.0],["2019-04-29",31.2652,31.7603,31.2652,31.4798,138600.0],["2019-04-30",31.7768,31.7768,31.1579,31.554,154700.0],["2019-05-01",31.7603,31.8923,31.1662,31.2735,246200.0],["2019-05-02",31.1662,31.7603,31.1662,31.5705,80100.0],["2019-05-03",31.5375,32.0491,31.5375,31.9418,110400.0],["2019-05-06",31.3972,32.1151,31.356,32.0243,114400.0],["2019-05-07",31.6365,31.8263,31.29,31.4137,140700.0],["2019-05-08",31.3972,31.5127,30.9764,31.0507,87100.0],["2019-05-09",30.8196,31.1909,30.6711,31.1249,75000.0],["2019-05-10",31.0754,31.3807,30.6628,31.2817,73100.0],["2019-05-13",30.7536,30.7784,30.0605,30.2337,115100.0],["2019-05-14",30.3245,30.7371,30.1512,30.4896,112100.0],["2019-05-15",30.2173,30.2338,29.8294,30.209,72300.0],["2019-05-16",30.3163,30.6463,30.3163,30.44,70200.0],["2019-05-17",30.1347,30.6133,30.0522,30.1347,237000.0],["2019-05-20",30.0192,30.9269,30.0192,30.8196,101500.0],["2019-05-21",30.9104,31.1579,30.8031,30.9846,82100.0],["2019-05-22",30.9351,30.9351,30.3988,30.6463,57700.0],["2019-05-23",30.374,30.374,29.7222,30.0027,127400.0],["2019-05-24",30.1595,30.3905,30.1265,30.2668,41300.0],["2019-05-28",30.209,30.308,29.7387,29.8294,148600.0],["2019-05-29",29.5406,30.2172,29.4911,30.0935,130800.0],["2019-05-30",30.0935,30.3174,29.4299,29.7368,82500.0],["2019-05-31",29.3718,29.4714,29.0649,29.1064,95800.0],["2019-06-03",29.0815,29.5045,28.9488,29.1313,78000.0],["2019-06-04",29.4382,29.9442,29.405,29.9193,64800.0],["2019-06-05",29.8032,29.9608,29.5543,29.828,65200.0],["2019-06-06",29.8197,29.9608,29.2474,29.5875,60800.0],["2019-06-07",29.5958,29.5958,29.264,29.3635,77800.0],["2019-06-10",29.4962,29.8612,29.4962,29.7202,90900.0],["2019-06-11",29.9027,30.1515,29.8612,30.1184,100400.0],["2019-06-12",30.2677,30.3506,29.9359,29.9939,184700.0],["2019-06-13",30.052,30.417,30.052,30.3672,136400.0],["2019-06-14",30.3257,30.6078,30.2013,30.4253,78000.0],["2019-06-17",30.3672,30.5995,30.1101,30.2013,135700.0],["2019-06-18",30.3423,30.7488,30.3174,30.4004,65400.0],["2019-06-19",30.3921,30.7073,30.2594,30.3091,57500.0],["2019-06-20",30.5414,30.5414,30.0022,30.334,65600.0],["2019-06-21",30.1184,30.4253,29.8446,29.8446,180700.0],["2019-06-24",29.7617,30.0852,29.6373,29.6539,98100.0],["2019-06-25",29.6456,29.7534,29.4299,29.5792,76600.0],["2019-06-26",29.7451,29.7451,29.3967,29.5045,107900.0],["2019-06-27",29.4216,29.8363,29.4216,29.6953,131200.0],["2019-06-28",29.8695,30.3174,29.7949,30.1101,459200.0],["2019-07-01",30.4336,31.0059,30.3506,30.9644,258000.0],["2019-07-02",30.9644,31.1054,29.9939,30.1515,93100.0],["2019-07-03",30.2262,30.4833,30.1515,30.4833,56800.0],["2019-07-05",30.6409,30.8234,30.4584,30.5995,76600.0],["2019-07-08",30.4502,30.5497,29.8778,29.9525,184100.0],["2019-07-09",29.8197,30.0686,29.7036,29.8944,112000.0],["2019-07-10",29.9276,29.9276,28.9986,29.0234,101700.0],["2019-07-11",29.0898,29.3884,28.9073,29.2225,108500.0],["2019-07-12",29.2142,29.5626,29.2142,29.4548,89000.0],["2019-07-15",29.488,29.5045,28.899,29.0317,63900.0],["2019-07-16",28.9571,29.1893,28.758,28.7829,149200.0],["2019-07-17",28.7082,28.8161,28.393,28.6336,85900.0],["2019-07-18",28.5672,28.7497,28.3101,28.3765,202100.0],["2019-07-19",28.335,28.5672,28.2023,28.2935,152200.0],["2019-07-22",28.2603,28.2769,28.0613,28.2769,79100.0],["2019-07-23",28.3267,28.5838,28.194,28.5175,55500.0],["2019-07-24",28.9654,29.5958,28.5175,29.5377,154100.0],["2019-07-25",29.6207,30.276,29.6207,30.0437,154700.0],["2019-07-26",30.2511,30.9395,30.1018,30.7239,142100.0],["2019-07-29",30.6907,30.84,29.7368,29.9359,173900.0],["2019-07-30",29.7866,30.2843,29.7617,30.2594,99300.0],["2019-07-31",30.276,30.475,30.0603,30.0935,170900.0],["2019-08-01",30.135,30.3008,28.758,28.8824,142900.0],["2019-08-02",28.7497,28.8658,28.252,28.3765,85500.0],["2019-08-05",27.8207,28.0115,27.4143,27.9451,148400.0],["2019-08-06",27.9783,28.3516,27.6216,28.2354,87100.0],["2019-08-07",27.7875,27.9119,27.4557,27.8705,111300.0],["2019-08-08",28.194,28.5921,28.194,28.3267,153400.0],["2019-08-09",28.3101,28.4926,28.053,28.1774,98300.0],["2019-08-12",27.97,28.2852,27.8207,27.8705,44800.0],["2019-08-13",27.8124,28.2769,27.8124,27.9534,128400.0],["2019-08-14",27.4474,27.5553,27.0327,27.2152,91900.0],["2019-08-15",27.323,27.5221,27.2484,27.3479,109700.0],["2019-08-16",27.4723,27.9202,27.4308,27.7046,214500.0],["2019-08-19",28.111,28.4428,28.0944,28.335,135200.0],["2019-08-20",28.3101,28.3101,27.6382,27.7046,70500.0],["2019-08-21",27.9783,27.9783,27.6216,27.746,78300.0],["2019-08-22",27.8705,28.0613,27.6797,27.7295,56600.0],["2019-08-23",27.5802,27.9285,26.7507,26.7922,113500.0],["2019-08-26",27.0576,27.2484,26.8585,27.2318,156500.0],["2019-08-27",27.3977,27.4391,26.7424,26.8668,112400.0],["2019-08-28",26.7673,27.3147,26.7673,27.1322,51600.0],["2019-08-29",27.4076,27.6412,27.3909,27.4076,60800.0],["2019-08-30",27.5744,27.5744,27.0989,27.2324,62500.0],["2019-09-03",26.9904,27.0071,26.5148,26.6066,110700.0],["2019-09-04",26.8486,26.8903,26.4898,26.6316,47100.0],["2019-09-05",26.9987,27.5661,26.9987,27.3992,129700.0],["2019-09-06",27.2991,27.3492,26.7985,26.8235,59200.0],["2019-09-09",26.9821,29.5601,26.9821,29.4517,447700.0],["2019-09-10",29.5518,29.8521,29.3682,29.6936,218200.0],["2019-09-11",29.8521,30.0857,28.9511,30.019,159200.0],["2019-09-12",29.8438,30.6281,29.5935,30.5196,209500.0],["2019-09-13",30.6531,31.2037,30.2359,30.8533,285100.0],["2019-09-16",30.6114,31.4207,30.6114,31.187,199100.0],["2019-09-17",30.9785,31.1537,30.4862,31.1287,275000.0],["2019-09-18",31.0118,31.6292,30.9952,31.5708,216700.0],["2019-09-19",31.4958,31.6793,30.8784,30.9117,284900.0],["2019-09-20",30.9618,31.1453,30.3027,30.3444,1052700.0],["2019-09-23",30.0941,30.2526,29.6352,29.7103,163600.0],["2019-09-24",29.7103,29.8021,29.0595,29.1596,197400.0],["2019-09-25",29.2181,29.8188,29.2181,29.7186,180500.0],["2019-09-26",29.5685,29.5852,29.2931,29.3098,151400.0],["2019-09-27",29.4934,29.702,28.9344,29.1096,115700.0],["2019-09-30",29.1179,29.1179,28.4838,28.5256,168700.0],["2019-10-01",28.8009,28.9844,28.1418,28.609,230300.0],["2019-10-02",28.3253,28.5756,28.1418,28.3337,133600.0],["2019-10-03",28.2085,28.584,27.9666,28.5422,158400.0],["2019-10-04",28.6257,28.6257,28.2586,28.609,127300.0],["2019-10-07",28.5339,28.9093,28.4254,28.7592,135200.0],["2019-10-08",28.4004,28.4505,27.5661,27.758,110900.0],["2019-10-09",28.0583,28.0583,27.783,27.8664,132700.0],["2019-10-10",28.0083,28.3253,27.9832,28.0667,97800.0],["2019-10-11",28.5339,29.0262,28.5339,28.6507,95000.0],["2019-10-14",28.4505,28.6591,28.2753,28.5089,57500.0],["2019-10-15",28.6173,29.218,28.6173,28.8343,90000.0],["2019-10-16",28.901,29.3515,28.901,29.3015,89100.0],["2019-10-17",29.3599,29.5601,29.2681,29.5351,106200.0],["2019-10-18",29.3182,29.6519,29.2598,29.5434,93400.0],["2019-10-21",29.9356,30.2693,29.9022,30.1608,89000.0],["2019-10-22",30.1275,30.6614,29.9022,30.5113,116100.0],["2019-10-23",30.6865,30.6865,28.5005,29.1596,207200.0],["2019-10-24",28.5422,28.7508,27.5494,28.0834,302200.0],["2019-10-25",27.9916,28.7925,27.9916,28.6424,113600.0],["2019-10-28",28.7258,29.2681,28.6924,28.9844,81200.0],["2019-10-29",28.7842,29.2431,28.7842,29.1513,88400.0],["2019-10-30",29.1346,29.2431,28.7425,29.0428,76600.0],["2019-10-31",28.8009,28.8092,28.4421,28.7008,103000.0],["2019-11-01",28.9761,29.2097,28.8176,29.0762,95300.0],["2019-11-04",29.2931,29.7186,29.168,29.6436,79500.0],["2019-11-05",29.9189,30.1108,29.6352,29.9439,168500.0],["2019-11-06",29.994,29.994,29.4433,29.6269,83100.0],["2019-11-07",30.0357,30.0941,29.6185,29.8021,105100.0],["2019-11-08",29.7437,29.994,29.6018,29.7687,131300.0],["2019-11-11",29.6686,29.8772,29.5601,29.6436,60600.0],["2019-11-12",29.5685,29.7854,29.4767,29.5518,92000.0],["2019-11-13",29.2264,29.2681,28.8676,29.0345,125500.0],["2019-11-14",28.9677,29.1096,28.7842,28.901,90800.0],["2019-11-15",29.1263,29.1263,28.6674,28.9594,212000.0],["2019-11-18",28.9177,28.9511,28.4838,28.8593,86000.0],["2019-11-19",29.0512,29.5768,28.7258,29.4016,114100.0],["2019-11-20",29.3182,29.5685,28.9177,29.2014,117300.0],["2019-11-21",29.4517,29.4517,28.8426,29.1096,97200.0],["2019-11-22",29.2264,29.3849,29.1179,29.3098,61800.0],["2019-11-25",29.46,29.8354,29.2848,29.7353,148300.0],["2019-11-26",29.727,30.1358,29.5184,29.994,137600.0],["2019-11-27",30.1701,30.5561,30.103,30.1869,82600.0],["2019-11-29",30.103,30.2708,29.9185,30.0695,72400.0],["2019-12-02",30.1785,30.296,29.6668,29.7507,127900.0],["2019-12-03",29.3983,29.3983,28.9872,29.1801,73900.0],["2019-12-04",29.3479,29.7674,29.3144,29.3228,138300.0],["2019-12-05",29.5913,29.7255,29.4318,29.6164,181100.0],["2019-12-06",30.1618,30.2876,30.0024,30.0863,137000.0],["2019-12-09",29.9772,30.3128,29.8849,30.1869,208600.0],["2019-12-10",30.3379,30.4386,30.1198,30.3128,99900.0],["2019-12-11",30.5057,30.5057,30.0611,30.1534,88400.0],["2019-12-12",30.3296,31.0763,30.3296,30.9336,143500.0],["2019-12-13",30.9253,31.0343,30.3967,30.5813,82400.0],["2019-12-16",31.0092,31.1937,30.7994,30.9169,174300.0],["2019-12-17",30.9169,31.3196,30.9169,31.2608,150100.0],["2019-12-18",31.4035,31.4035,31.0427,31.0511,221400.0],["2019-12-19",31.1098,31.2189,30.8162,30.833,249000.0],["2019-12-20",30.8665,30.8665,30.2121,30.3296,580500.0],["2019-12-23",30.4051,30.4051,29.8178,29.9101,190100.0],["2019-12-24",29.9856,30.1366,29.7255,29.9772,148600.0],["2019-12-26",30.0947,30.0947,29.6332,29.8765,137600.0],["2019-12-27",30.0191,30.0191,29.5409,29.608,92200.0],["2019-12-30",29.7339,29.7674,29.4738,29.6164,159900.0],["2019-12-31",29.6248,29.7674,29.5241,29.5493,225400.0],["2020-01-02",30.2876,30.6819,30.2037,30.3631,386800.0],["2020-01-03",30.0527,30.2457,29.6248,30.1786,437700.0],["2020-01-06",29.8849,30.447,29.7507,30.4303,200800.0],["2020-01-07",30.3463,30.3463,29.9688,30.0695,107300.0],["2020-01-08",30.1282,30.4051,30.0275,30.338,125800.0],["2020-01-09",30.5141,30.6064,30.2708,30.3547,145600.0],["2020-01-10",30.3883,30.489,30.0527,30.3128,111300.0],["2020-01-13",30.338,30.3967,30.0527,30.3212,85100.0],["2020-01-14",30.3212,30.5058,30.1702,30.489,157300.0],["2020-01-15",30.2373,30.4638,30.103,30.3212,98800.0],["2020-01-16",30.5729,30.9169,30.4638,30.9001,125300.0],["2020-01-17",31.1686,31.1686,30.7658,30.9336,141800.0],["2020-01-21",30.7994,30.9252,30.2457,30.2876,159800.0],["2020-01-22",30.3715,30.4051,29.994,30.2373,81400.0],["2020-01-23",30.0863,30.4974,29.7087,30.4135,190200.0],["2020-01-24",30.2876,30.2876,28.0811,28.962,310400.0],["2020-01-27",28.2153,28.8026,28.2153,28.5006,273100.0],["2020-01-28",28.5593,28.5593,28.1901,28.3915,193600.0],["2020-01-29",28.3495,28.6012,27.9049,27.9217,204000.0],["2020-01-30",27.6112,28.1482,27.6112,28.1146,152500.0],["2020-01-31",27.8461,27.9804,27.2169,27.3511,212400.0],["2020-02-03",27.477,27.8294,27.477,27.7371,294100.0],["2020-02-04",28.123,28.2489,27.7958,28.0223,177900.0],["2020-02-05",28.4167,28.5341,28.1062,28.509,223200.0],["2020-02-06",28.618,28.7606,28.0811,28.1062,98300.0],["2020-02-07",27.8461,27.8881,27.6951,27.7119,128800.0],["2020-02-10",27.6364,27.6364,27.3847,27.5022,126200.0],["2020-02-11",27.7203,28.0475,27.6867,27.7287,117700.0],["2020-02-12",27.9636,28.0307,27.7035,27.9133,93600.0],["2020-02-13",27.779,28.1566,27.779,28.1146,75800.0],["2020-02-14",28.1062,28.3411,28.0811,28.2321,206900.0],["2020-02-18",28.0978,28.2656,28.0139,28.0978,215900.0],["2020-02-19",28.2153,28.4167,28.123,28.4083,188800.0],["2020-02-20",28.4251,29.2976,28.4251,28.8781,261100.0],["2020-02-21",28.8026,28.811,28.3244,28.7942,883400.0],["2020-02-24",27.9552,28.9704,27.8629,28.7858,254600.0],["2020-02-25",28.7103,28.8362,28.0643,28.2153,414000.0],["2020-02-26",28.4167,28.4838,27.6448,27.7455,197000.0],["2020-02-27",27.3319,27.8383,26.817,26.8338,455200.0],["2020-02-28",26.1755,26.6397,25.1541,25.8209,398200.0],["2020-03-02",25.8463,26.8254,25.4326,26.8254,212900.0],["2020-03-03",26.8085,27.0618,25.593,25.9307,203800.0],["2020-03-04",26.1923,26.4287,25.2976,26.4287,187200.0],["2020-03-05",25.7365,25.7618,24.6308,25.0275,334900.0],["2020-03-06",24.1834,24.9431,23.9386,24.6645,233800.0],["2020-03-09",22.664,23.4321,20.8661,20.9336,327800.0],["2020-03-10",21.6173,22.8413,21.2797,22.5965,246400.0],["2020-03-11",21.8621,22.166,20.807,21.2122,379100.0],["2020-03-12",19.659,20.8323,18.8149,19.4396,444100.0],["2020-03-13",20.883,21.5836,19.7434,21.5076,216500.0],["2020-03-16",20.6635,21.2459,18.6377,20.7057,346400.0],["2020-03-17",20.9843,21.6173,20.1064,20.9336,600100.0],["2020-03-18",20.0895,20.4778,19.0681,19.6843,487300.0],["2020-03-19",19.5408,20.2499,18.7136,19.4902,375600.0],["2020-03-20",19.5324,20.6635,18.9162,19.0259,458000.0],["2020-03-23",19.0428,19.3467,17.093,17.3462,230800.0],["2020-03-24",18.1903,18.9415,17.9793,18.7221,303800.0],["2020-03-25",18.8571,19.1357,17.9962,18.5026,293300.0],["2020-03-26",18.4435,19.5662,18.2916,19.4649,250800.0],["2020-03-27",18.7558,20.3343,18.587,19.7012,228000.0],["2020-03-30",19.8954,20.2752,19.3298,20.1317,163000.0],["2020-03-31",20.0051,20.4187,19.5915,20.1739,196200.0],["2020-04-01",19.2285,19.7434,19.0935,19.4986,294200.0],["2020-04-02",19.2876,20.2752,19.2285,19.7856,221700.0],["2020-04-03",19.3636,19.9967,18.9584,19.4227,262100.0],["2020-04-06",20.2583,20.3681,19.3298,19.583,280300.0],["2020-04-07",20.2668,20.8914,19.6506,20.022,268500.0],["2020-04-08",20.2077,20.3934,19.7603,20.0979,244300.0],["2020-04-09",20.6804,21.8452,20.2668,21.5582,300500.0],["2020-04-13",21.5076,21.5076,20.1992,20.4356,159200.0],["2020-04-14",20.9843,21.1024,19.8954,20.1824,169400.0],["2020-04-15",19.4227,19.4902,18.8909,19.0766,202400.0],["2020-04-16",19.0597,19.2117,17.8273,18.2241,331000.0],["2020-04-17",19.0682,19.7266,18.587,19.5662,343800.0],["2020-04-20",19.0766,19.8278,19.0006,19.4142,208800.0],["2020-04-21",18.7558,19.2961,18.511,19.1948,146000.0],["2020-04-22",19.6337,21.1193,19.6337,20.5622,412200.0],["2020-04-23",19.659,20.1824,19.3214,19.3551,339500.0],["2020-04-24",19.448,20.1148,19.1694,19.9291,292500.0],["2020-04-27",20.3849,21.7439,20.3849,21.6933,277800.0],["2020-04-28",22.4952,22.7484,22.1913,22.3432,193500.0],["2020-04-29",23.0354,24.1412,22.8413,23.6263,245600.0],["2020-04-30",22.9932,23.1283,22.3601,22.4361,244900.0],["2020-05-01",21.9803,22.0647,21.17,21.592,188000.0],["2020-05-04",21.3388,21.7861,21.0518,21.7271,194500.0],["2020-05-05",22.1998,22.4614,20.9589,21.0602,233400.0],["2020-05-06",21.1024,21.2206,20.0135,20.2077,176800.0],["2020-05-07",20.5284,20.9505,20.2077,20.309,161900.0],["2020-05-08",20.6466,21.4569,20.6466,21.3979,138300.0],["2020-05-11",20.9843,21.1868,20.233,20.5369,195200.0],["2020-05-12",20.4778,20.5791,19.4986,19.5746,191700.0],["2020-05-13",19.2707,19.448,18.6883,19.3551,269400.0],["2020-05-14",18.9584,19.8363,18.3676,19.5662,276400.0],["2020-05-15",19.4818,20.0135,19.2961,19.4986,821700.0],["2020-05-18",20.2583,21.4569,20.2583,21.2459,205800.0],["2020-05-19",21.0265,21.1784,20.309,20.309,167900.0],["2020-05-20",20.7057,21.5751,20.596,21.5245,272300.0],["2020-05-21",21.3303,21.7271,21.2797,21.3641,153300.0],["2020-05-22",21.5076,21.5667,20.883,21.1193,89200.0],["2020-05-26",22.0309,22.5796,21.7693,22.529,201100.0],["2020-05-27",23.5588,23.8035,22.9004,23.4912,365100.0],["2020-05-28",23.8653,23.8653,22.3519,22.5475,222900.0],["2020-05-29",22.1819,22.6325,21.7313,22.3604,177000.0],["2020-06-01",22.471,22.7941,22.3349,22.369,122500.0],["2020-06-02",22.7175,22.8876,22.3519,22.539,106100.0],["2020-06-03",23.1681,24.0864,23.1171,23.7548,136300.0],["2020-06-04",23.4657,24.3924,23.3042,24.1459,141000.0],["2020-06-05",25.9313,26.3479,25.1151,25.8548,161400.0],["2020-06-08",26.3309,26.552,25.8803,26.2629,124500.0],["2020-06-09",25.5402,26.3989,25.3617,25.8888,153900.0],["2020-06-10",25.6252,25.7783,23.9843,23.9928,127300.0],["2020-06-11",22.6325,22.8621,21.9013,22.0459,153100.0],["2020-06-12",23.1426,23.1426,21.8503,22.6665,149500.0],["2020-06-15",21.7143,23.2702,21.7143,22.9301,147200.0],["2020-06-16",24.1204,24.1289,22.9811,23.7123,139500.0],["2020-06-17",23.7548,23.8568,22.5475,22.5645,119100.0],["2020-06-18",22.1904,22.9896,22.1904,22.76,121200.0],["2020-06-19",22.9556,22.9896,22.1224,22.9131,372000.0],["2020-06-22",22.6155,22.8706,22.2329,22.7685,124000.0],["2020-06-23",23.1936,23.3042,22.607,22.6835,85000.0],["2020-06-24",22.2584,22.2584,21.3997,21.6633,101800.0],["2020-06-25",21.4677,22.437,21.4677,22.4285,134700.0],["2020-06-26",22.0459,22.0459,21.0001,21.1787,286500.0],["2020-06-29",21.6293,22.8621,21.5017,22.556,142400.0],["2020-06-30",22.2414,23.1171,22.2414,22.9556,141500.0],["2020-07-01",23.2107,23.2107,21.8248,22.1054,168800.0],["2020-07-02",23.0491,23.1596,21.8928,21.9608,114600.0],["2020-07-06",22.709,22.8621,21.9013,22.1564,86900.0],["2020-07-07",21.8248,21.9353,21.4167,21.5783,130500.0],["2020-07-08",21.3487,21.7738,20.8131,21.3402,96500.0],["2020-07-09",21.1446,21.2722,20.4475,20.6345,121700.0],["2020-07-10",20.5325,21.5868,20.5325,21.4847,116700.0],["2020-07-13",21.8843,22.573,21.3402,22.1224,164200.0],["2020-07-14",22.0289,22.2839,21.3657,21.7823,131000.0],["2020-07-15",22.522,23.0321,22.2839,22.726,149400.0],["2020-07-16",22.5645,22.9386,22.3519,22.743,78700.0],["2020-07-17",22.6665,22.6835,22.1224,22.1904,107200.0],["2020-07-20",21.9949,22.1224,21.6973,21.7993,54600.0],["2020-07-21",22.1649,23.2617,22.0629,23.0236,227900.0],["2020-07-22",23.8143,24.1629,22.9981,23.6613,187600.0],["2020-07-23",23.8653,24.554,23.7123,23.9843,140500.0],["2020-07-24",23.9078,24.2904,23.8143,23.8738,94700.0],["2020-07-27",23.8058,23.8568,23.2022,23.4572,110000.0],["2020-07-28",23.2107,23.8058,23.2107,23.5252,99800.0],["2020-07-29",23.4402,24.1289,23.3467,24.1119,119000.0],["2020-07-30",23.6528,24.1544,23.3467,23.8738,97400.0],["2020-07-31",23.5422,23.6783,22.9556,23.6187,147900.0],["2020-08-03",23.8143,23.8228,23.3467,23.4912,83400.0],["2020-08-04",23.3467,23.3892,22.9556,23.2617,83500.0],["2020-08-05",23.4997,24.3159,23.2532,24.1714,154800.0],["2020-08-06",24.0354,24.1714,23.7633,23.9758,79700.0],["2020-08-07",23.9928,24.8941,23.7293,24.8601,112800.0],["2020-08-10",24.775,25.7103,24.775,25.2682,119500.0],["2020-08-11",25.8548,26.3394,25.5402,25.6337,118000.0],["2020-08-12",26.0503,26.0929,25.2767,25.6422,95000.0],["2020-08-13",25.3532,25.5232,25.1066,25.1661,88200.0],["2020-08-14",24.8771,25.4892,24.8346,25.4042,103200.0],["2020-08-17",25.4127,25.4127,24.843,25.2682,129000.0],["2020-08-18",25.2341,25.2341,24.2224,24.3159,75500.0],["2020-08-19",24.3329,24.7665,24.1884,24.503,96200.0],["2020-08-20",24.0269,24.3074,23.9248,23.9928,71300.0],["2020-08-21",23.7718,24.1204,23.6783,23.9758,180400.0],["2020-08-24",24.2989,24.8175,23.8653,24.792,82200.0],["2020-08-25",25.0811,25.1746,24.503,24.809,76100.0],["2020-08-26",24.7835,24.7835,24.1034,24.1034,92900.0],["2020-08-27",24.2404,24.9254,24.0178,24.6514,79600.0],["2020-08-28",24.9339,24.9339,24.3174,24.5743,65900.0],["2020-08-31",24.3602,24.5829,24.2832,24.3517,101900.0],["2020-09-01",24.0777,24.463,23.9921,24.3174,81500.0],["2020-09-02",24.2318,24.4116,24.0006,24.2147,94900.0],["2020-09-03",24.3945,24.9853,24.3346,24.463,98400.0],["2020-09-04",25.1309,25.3192,24.4287,24.8826,97200.0],["2020-09-08",24.6599,24.6599,23.641,23.8122,112900.0],["2020-09-09",23.9236,23.9578,23.3584,23.5725,124800.0],["2020-09-10",23.6239,23.6752,23.2043,23.23,93400.0],["2020-09-11",23.1701,23.4098,23.1187,23.1872,116000.0],["2020-09-14",23.1187,23.7694,22.9817,23.4612,109200.0],["2020-09-15",23.5725,23.5725,23.1273,23.1529,93700.0],["2020-09-16",23.0844,23.4269,22.819,22.9389,144100.0],["2020-09-17",22.6649,22.9046,22.4251,22.6649,118000.0],["2020-09-18",22.7848,22.9988,22.5279,22.9903,425200.0],["2020-09-21",22.5364,22.6306,21.4918,21.7658,141300.0],["2020-09-22",21.6545,22.0484,21.1322,21.3805,92400.0],["2020-09-23",21.3891,21.8258,20.901,20.9267,152800.0],["2020-09-24",21.0637,21.8514,20.8496,21.4062,107400.0],["2020-09-25",21.2349,21.7744,21.2349,21.6288,97000.0],["2020-09-28",21.8942,22.6649,21.8942,22.4936,118500.0],["2020-09-29",22.5022,22.6135,22.0056,22.408,91800.0],["2020-09-30",22.408,22.8361,22.3224,22.4765,119300.0],["2020-10-01",22.3309,22.6221,22.0141,22.5707,121500.0],["2020-10-02",22.3052,23.1872,22.3052,23.0245,119100.0],["2020-10-05",23.4783,24.0263,23.4441,23.9749,90900.0],["2020-10-06",24.4202,25.4991,24.1376,24.7113,253400.0],["2020-10-07",24.9767,25.3449,24.463,24.7541,130200.0],["2020-10-08",25.0881,25.5162,24.9596,25.4477,97300.0],["2020-10-09",25.5333,25.9186,25.3963,25.5162,92200.0],["2020-10-12",25.3192,25.9015,25.3192,25.7816,81600.0],["2020-10-13",25.5333,25.7046,25.1908,25.4734,124900.0],["2020-10-14",25.3963,25.7302,24.8826,24.9082,68900.0],["2020-10-15",24.7199,25.6189,24.7199,25.5676,65900.0],["2020-10-16",25.5676,25.9015,25.1994,25.7816,61400.0],["2020-10-19",25.9957,26.2269,25.5162,25.6275,72100.0],["2020-10-20",25.8587,26.2782,25.7645,25.9101,85800.0],["2020-10-21",26.1926,26.655,26.0471,26.1755,93200.0],["2020-10-22",26.4324,27.8366,26.2868,27.6482,161400.0],["2020-10-23",27.9479,28.2305,27.5027,27.6568,72500.0],["2020-10-26",27.2801,27.2801,26.8262,27.203,49400.0],["2020-10-27",27.1259,27.1944,26.2526,26.2697,96700.0],["2020-10-28",25.7217,26.2354,25.5932,25.7217,142100.0],["2020-10-29",25.6018,26.0642,25.3364,25.8501,161800.0],["2020-10-30",25.8244,26.4495,25.5932,25.8159,163900.0],["2020-11-02",26.0727,26.3039,25.7302,26.0899,172900.0],["2020-11-03",26.8177,26.8177,26.1926,26.3981,148700.0],["2020-11-04",25.5932,25.5932,24.6514,24.7113,101200.0],["2020-11-05",24.6856,25.7731,24.6856,25.5761,87500.0],["2020-11-06",25.7217,25.7217,24.8654,25.0281,62200.0],["2020-11-09",26.9632,29.532,26.9632,28.7785,220000.0],["2020-11-10",29.0867,29.7632,28.7614,29.1296,182300.0],["2020-11-11",29.3265,29.3265,27.7595,28.2647,137500.0],["2020-11-12",27.7852,28.239,27.2372,27.7595,114900.0],["2020-11-13",27.9479,28.6843,27.828,28.4274,75000.0],["2020-11-16",29.3179,29.6775,28.984,29.3693,111900.0],["2020-11-17",29.0354,29.4549,28.71,29.2665,164700.0],["2020-11-18",29.395,29.4378,28.5045,28.5302,91000.0],["2020-11-19",28.5644,28.7185,28.0764,28.6843,74000.0],["2020-11-20",27.4513,28.2733,27.2972,28.0335,186300.0],["2020-11-23",28.4617,28.4617,27.8109,27.8109,135300.0],["2020-11-24",28.513,28.847,28.1962,28.71,232300.0],["2020-11-25",28.486,28.7961,27.995,28.4257,100800.0],["2020-11-27",28.3137,28.6411,27.6505,28.2018,59800.0],["2020-11-30",27.9434,28.1415,27.5557,27.7194,232300.0],["2020-12-01",28.3051,28.5291,27.9261,28.3482,106900.0],["2020-12-02",28.3913,28.8134,28.3913,28.7272,66400.0],["2020-12-03",28.8392,29.0545,28.4257,28.5722,193900.0],["2020-12-04",28.8909,29.4852,28.7703,29.0718,148100.0],["2020-12-07",28.865,29.1234,28.5549,28.9426,93500.0],["2020-12-08",28.7272,29.0804,28.7186,28.9339,103900.0],["2020-12-09",29.2527,29.356,28.6928,28.822,191200.0],["2020-12-10",28.6669,28.9856,28.3827,28.6152,207000.0],["2020-12-11",28.2104,28.7789,28.1673,28.4085,130500.0],["2020-12-14",28.7789,28.7789,27.9433,27.9433,136800.0],["2020-12-15",28.0898,28.7961,27.9433,28.6411,158600.0],["2020-12-16",28.6325,28.9339,28.4774,28.71,97500.0],["2020-12-17",28.8478,29.0804,28.443,28.9512,109900.0],["2020-12-18",28.9684,29.0287,28.0553,28.2448,335700.0],["2020-12-21",28.2448,28.4343,27.728,28.0984,105100.0],["2020-12-22",28.0553,28.1501,27.728,27.7797,73900.0],["2020-12-23",27.8486,28.4946,27.8486,28.4688,61400.0],["2020-12-24",28.5894,28.5894,28.0898,28.4688,30100.0],["2020-12-28",28.6583,28.9426,28.4085,28.4516,118500.0],["2020-12-29",28.71,28.71,27.8228,27.9089,74700.0],["2020-12-30",27.9003,28.2621,27.8572,27.9347,85400.0],["2020-12-31",27.9778,28.3999,27.9347,28.219,61500.0],["2021-01-04",28.4085,28.5808,27.6849,28.1242,126300.0],["2021-01-05",28.1932,28.7186,28.1845,28.3396,111400.0],["2021-01-06",29.0632,31.2683,28.9856,30.8634,304500.0],["2021-01-07",31.2425,31.5439,30.6223,31.1305,102200.0],["2021-01-08",31.2252,31.2252,30.071,30.562,98300.0],["2021-01-11",30.183,30.6395,30.183,30.4931,78500.0],["2021-01-12",30.8118,31.0099,30.5706,30.7945,89600.0],["2021-01-13",30.6223,30.7945,30.338,30.3638,221000.0],["2021-01-14",30.4758,31.5439,30.2863,31.3372,279000.0],["2021-01-15",30.7084,31.1219,30.5103,30.7428,110000.0],["2021-01-19",30.9754,31.1908,30.6826,31.1391,103700.0],["2021-01-20",30.9324,31.1477,30.7084,31.0013,95600.0],["2021-01-21",31.0099,31.0099,30.2174,30.2174,80700.0],["2021-01-22",29.4852,31.3286,29.4852,31.0099,180500.0],["2021-01-25",30.7687,30.8376,29.9934,30.4672,88000.0],["2021-01-26",30.8204,30.8204,29.8212,29.959,105700.0],["2021-01-27",29.3474,29.5886,28.71,28.9426,167100.0],["2021-01-28",29.4594,29.4594,28.8995,29.089,122600.0],["2021-01-29",29.1148,29.1493,28.5635,28.6583,152500.0],["2021-02-01",28.8823,29.6403,28.6411,29.4335,124200.0],["2021-02-02",29.847,30.0279,29.1235,29.4939,97600.0],["2021-02-03",29.4938,29.4938,28.5119,28.8392,135800.0],["2021-02-04",29.1579,30.2949,28.9856,30.1227,133400.0],["2021-02-05",30.3552,30.5361,29.7953,30.1657,72600.0],["2021-02-08",30.3294,30.4672,30.1227,30.4672,69200.0],["2021-02-09",30.4844,30.9668,30.2088,30.8118,83500.0],["2021-02-10",30.9151,31.0788,30.3897,30.4672,82400.0],["2021-02-11",30.562,30.7084,30.1227,30.45,128700.0],["2021-02-12",30.3294,30.8031,30.3035,30.7773,86800.0],["2021-02-16",31.1908,31.5956,30.8376,31.208,117200.0],["2021-02-17",31.0013,31.1477,30.6912,30.717,90300.0],["2021-02-18",30.5964,30.6912,30.2519,30.2863,54200.0],["2021-02-19",30.4586,31.2425,30.4586,31.2425,150900.0],["2021-02-22",31.0443,32.724,31.0443,32.5431,162300.0],["2021-02-23",32.6465,34.0936,32.6465,33.5768,202400.0],["2021-02-24",33.8697,34.3951,33.8266,33.8266,165800.0],["2021-02-25",34.4501,35.0477,34.0171,34.3549,176400.0],["2021-02-26",34.0171,34.5194,33.5148,33.5581,180100.0],["2021-03-01",34.1384,34.2077,33.3936,34.0864,99000.0],["2021-03-02",34.0258,34.1644,33.5235,33.6274,83600.0],["2021-03-03",33.9652,35.2988,33.9652,34.2596,125200.0],["2021-03-04",34.2943,35.4114,33.5581,34.1211,169700.0],["2021-03-05",34.6667,34.9784,34.3116,34.9698,213800.0],["2021-03-08",35.4894,36.468,35.0044,35.8011,133100.0],["2021-03-09",35.8011,35.9657,34.7446,35.3681,108900.0],["2021-03-10",35.5413,36.5286,35.1343,36.3294,108900.0],["2021-03-11",36.4507,36.5113,35.6799,36.2861,109400.0],["2021-03-12",36.6845,37.4206,36.1822,36.5113,173400.0],["2021-03-15",36.3987,36.3987,35.0823,35.6019,122000.0],["2021-03-16",35.4201,35.4201,34.8139,35.1776,128600.0],["2021-03-17",35.55,36.2255,34.7619,35.2296,113400.0],["2021-03-18",35.6453,36.5026,35.1343,35.4028,115400.0],["2021-03-19",35.1776,35.931,34.8572,35.8011,391800.0],["2021-03-22",35.4547,35.9397,34.6407,34.8918,162300.0],["2021-03-23",34.4415,35.065,34.2077,34.4675,191000.0],["2021-03-24",34.8139,35.5067,34.199,34.2163,265700.0],["2021-03-25",34.0345,34.6233,33.7054,34.4415,174400.0],["2021-03-26",34.9871,35.7578,34.6666,35.6712,295000.0],["2021-03-29",35.2988,35.8791,34.3722,34.3809,193200.0],["2021-03-30",34.7879,35.1689,34.5021,34.8572,124400.0],["2021-03-31",34.8312,35.5933,34.1124,34.3635,193400.0],["2021-04-01",34.3116,34.7792,34.0431,34.7792,202400.0],["2021-04-05",35.1776,35.2469,34.2683,34.8918,113300.0],["2021-04-06",35.0823,35.117,34.1903,34.5454,105400.0],["2021-04-07",34.6407,34.7619,34.1384,34.5194,227400.0],["2021-04-08",34.5541,34.7446,34.0518,34.684,186600.0],["2021-04-09",34.8831,34.9698,34.4068,34.6666,104700.0],["2021-04-12",34.7186,34.8658,34.4675,34.7359,83400.0],["2021-04-13",34.606,34.7099,34.0691,34.1297,115300.0],["2021-04-14",33.9478,34.684,33.9478,34.2943,93200.0],["2021-04-15",34.5281,34.5281,33.5148,34.1644,74600.0],["2021-04-16",34.6493,34.6493,34.0691,34.3549,62400.0],["2021-04-19",34.2423,34.4675,33.8786,34.2163,165800.0],["2021-04-20",34.0864,34.3116,33.7573,33.7573,217100.0],["2021-04-21",33.4889,34.0171,33.4802,33.9219,126700.0],["2021-04-22",34.1037,34.1037,33.307,33.4282,133600.0],["2021-04-23",34.4328,34.7706,33.5928,34.4328,164900.0],["2021-04-26",34.9091,35.5673,34.5194,35.1256,263100.0],["2021-04-27",35.2036,35.2122,34.7792,35.1516,159800.0],["2021-04-28",35.2469,35.9051,34.8832,35.117,209100.0],["2021-04-29",35.3595,35.6886,34.6234,34.7359,129400.0],["2021-04-30",34.5281,34.8312,34.3376,34.5541,153900.0],["2021-05-03",34.8399,34.9265,34.1557,34.3809,217000.0],["2021-05-04",34.2943,34.7013,33.9479,34.4761,219100.0],["2021-05-05",34.7446,35.2382,34.1037,34.8745,133500.0],["2021-05-06",34.9351,35.6019,34.5887,35.6019,328500.0],["2021-05-07",35.1516,35.8271,35.143,35.5586,142700.0],["2021-05-10",35.5673,36.4247,35.4894,35.5067,183400.0],["2021-05-11",35.1776,35.5673,34.9351,35.2036,140600.0],["2021-05-12",35.4461,35.6106,34.0345,34.147,114900.0],["2021-05-13",34.1644,35.9137,34.1644,35.6452,150500.0],["2021-05-14",35.8791,36.0696,35.6539,35.931,109600.0],["2021-05-17",35.8185,36.1302,35.4374,35.8531,333200.0],["2021-05-18",35.8964,35.8964,35.091,35.0997,95600.0],["2021-05-19",34.8225,35.091,34.1903,35.065,241600.0],["2021-05-20",35.065,35.065,34.3809,34.8485,133400.0],["2021-05-21",35.1516,35.7059,35.117,35.6539,430500.0],["2021-05-24",35.9224,35.9224,34.8572,35.0217,87000.0],["2021-05-25",35.065,35.1863,34.225,34.2423,288700.0],["2021-05-26",34.3376,34.5541,34.2077,34.4501,131100.0],["2021-05-27",34.7462,34.9465,34.4414,34.5721,222300.0],["2021-05-28",34.5633,34.5721,33.9886,34.485,85200.0],["2021-06-01",34.5808,35.2426,34.4937,35.0858,472300.0],["2021-06-02",35.2687,35.2687,34.2934,34.3631,89200.0],["2021-06-03",34.485,34.9814,34.2324,34.7549,128700.0],["2021-06-04",34.6156,34.8507,34.1715,34.4589,138800.0],["2021-06-07",34.7288,34.9378,34.3195,34.5285,71900.0],["2021-06-08",34.424,34.9117,34.1889,34.8072,78400.0],["2021-06-09",34.5546,35.2165,34.3021,34.6591,115400.0],["2021-06-10",35.1294,35.1294,34.424,34.4414,203900.0],["2021-06-11",34.5024,34.8943,34.1628,34.3282,105700.0],["2021-06-14",34.485,34.6417,33.9276,34.2063,113000.0],["2021-06-15",34.3631,34.8769,34.1279,34.3805,100500.0],["2021-06-16",34.276,34.9639,34.0496,34.7898,103200.0],["2021-06-17",34.9204,35.0336,33.3006,33.3529,216500.0],["2021-06-18",33.0307,33.0829,31.7506,31.8202,387200.0],["2021-06-21",32.2382,32.8565,32.2382,32.6649,203800.0],["2021-06-22",32.4646,32.7172,31.9509,32.5779,74300.0],["2021-06-23",32.5779,32.9262,32.3253,32.543,137400.0],["2021-06-24",32.7956,33.0829,32.4385,32.9959,104700.0],["2021-06-25",33.1265,33.3181,32.8391,32.8914,462400.0],["2021-06-28",32.7607,32.7607,31.7332,31.8377,104700.0],["2021-06-29",32.1511,32.1511,31.6199,31.6461,61600.0],["2021-06-30",32.5866,33.1787,32.3602,32.8652,244000.0],["2021-07-01",33.1352,33.231,32.6736,32.8217,159800.0],["2021-07-02",32.5604,32.8217,32.0902,32.3079,138200.0],["2021-07-06",32.3079,32.3079,31.3761,31.8725,194100.0],["2021-07-07",31.5067,32.0379,31.0626,31.2629,135900.0],["2021-07-08",30.7317,31.2281,30.3747,30.8884,109300.0],["2021-07-09",31.4806,31.977,31.3151,31.9509,117000.0],["2021-07-12",31.7767,32.2818,31.6199,32.2644,123900.0],["2021-07-13",32.0989,32.3776,31.2542,31.2629,115500.0],["2021-07-14",31.3935,31.5938,30.9233,31.1236,73400.0],["2021-07-15",30.8971,31.4371,30.7578,31.3413,98900.0],["2021-07-16",31.6461,31.6461,30.8101,30.9146,116400.0],["2021-07-19",30.1482,30.4356,29.7041,29.8957,173400.0],["2021-07-20",29.8957,31.1671,29.8957,30.7491,239000.0],["2021-07-21",31.1061,31.4545,31.0103,31.289,121400.0],["2021-07-22",31.0104,31.0104,30.3485,30.5401,94400.0],["2021-07-23",30.9059,31.0016,30.6969,30.8536,83500.0],["2021-07-26",30.9842,31.3848,30.9842,31.1845,128500.0],["2021-07-27",30.2702,31.0104,30.2702,30.8275,120300.0],["2021-07-28",30.6359,31.4545,30.6359,31.0626,145500.0],["2021-07-29",31.2019,31.6983,31.0278,31.35,80900.0],["2021-07-30",31.3761,31.5329,30.8623,30.8797,111100.0],["2021-08-02",30.9146,31.6287,30.4792,30.6533,136000.0],["2021-08-03",30.8449,31.0104,30.3485,30.9929,138800.0],["2021-08-04",30.4966,30.6446,30.1918,30.2266,291500.0],["2021-08-05",30.4791,30.7926,30.3572,30.7665,84500.0],["2021-08-06",31.289,31.9509,30.8972,31.7506,78300.0],["2021-08-09",31.6722,31.9683,31.1932,31.707,109500.0],["2021-08-10",31.5851,32.1076,31.5067,32.0379,56800.0],["2021-08-11",32.1599,32.5691,31.8638,32.5517,85300.0],["2021-08-12",32.5779,32.5779,32.0728,32.0902,69700.0],["2021-08-13",32.1337,32.3863,31.9596,32.2644,121400.0],["2021-08-16",31.9509,32.334,31.6635,32.1773,83300.0],["2021-08-17",31.9857,32.2818,31.7157,31.8725,193700.0],["2021-08-18",31.8464,32.2556,31.5938,31.6199,114600.0],["2021-08-19",31.289,31.5242,31.1323,31.5067,128300.0],["2021-08-20",31.4196,32.2382,31.4196,32.2208,92200.0],["2021-08-23",32.3166,32.5692,32.1773,32.4211,70000.0],["2021-08-24",32.4995,32.6214,32.3514,32.4211,70800.0],["2021-08-25",32.5082,32.7869,32.4298,32.4734,106500.0],["2021-08-26",32.5697,32.5697,32.1843,32.193,88700.0],["2021-08-27",32.2106,33.2092,32.2106,33.1216,84900.0],["2021-08-30",33.1566,33.1566,32.4646,32.4821,106600.0],["2021-08-31",32.4471,32.9814,32.4033,32.85,163400.0],["2021-09-01",32.7887,32.7887,32.3332,32.6748,84300.0],["2021-09-02",32.7975,32.9552,32.596,32.6135,94700.0],["2021-09-03",32.5434,32.6573,32.2544,32.6135,78100.0],["2021-09-07",32.5434,32.8062,32.2719,32.2894,88400.0],["2021-09-08",32.0704,32.1668,31.7025,31.8777,88000.0],["2021-09-09",31.685,32.1843,31.5448,31.755,129400.0],["2021-09-10",31.8952,32.3157,31.3959,31.4747,99800.0],["2021-09-13",31.6499,31.755,31.2207,31.6762,103600.0],["2021-09-14",31.7025,31.7025,30.5549,30.625,146100.0],["2021-09-15",30.5549,30.9929,30.5024,30.8528,135500.0],["2021-09-16",30.8352,31.0017,30.3972,30.5724,115800.0],["2021-09-17",30.5549,31.5535,30.5549,31.5185,516300.0],["2021-09-20",31.2732,31.8339,31.0017,31.6937,203900.0],["2021-09-21",31.904,32.2193,31.536,31.8864,164600.0],["2021-09-22",32.2281,32.815,32.2281,32.4383,119300.0],["2021-09-23",32.7099,33.7611,32.4734,33.3756,109700.0],["2021-09-24",33.3406,34.0239,33.3406,33.7348,75300.0],["2021-09-27",34.0414,35.1276,34.0064,34.6809,132400.0],["2021-09-28",34.9612,34.9962,34.1465,34.4093,100800.0],["2021-09-29",34.602,35.1802,34.383,35.0663,92400.0],["2021-09-30",35.3817,35.7496,34.9612,35.4605,166200.0],["2021-10-01",35.7146,36.5993,35.6007,36.2664,147300.0],["2021-10-04",36.284,36.5205,35.7146,35.9949,115900.0],["2021-10-05",36.1175,36.5117,35.8109,36.3453,117000.0],["2021-10-06",36.0562,36.6519,35.6007,36.6168,78000.0],["2021-10-07",36.8621,37.1249,36.8096,37.0811,107300.0],["2021-10-08",37.3001,37.4753,36.9497,37.1249,79700.0],["2021-10-11",37.23,37.4666,36.7745,36.8446,100300.0],["2021-10-12",36.792,37.23,36.538,36.7132,104800.0],["2021-10-13",36.6344,36.6344,35.8285,36.2139,58300.0],["2021-10-14",36.4854,36.6606,36.135,36.4416,81600.0],["2021-10-15",37.0636,37.0636,36.2226,36.2577,96900.0],["2021-10-18",36.0737,36.5818,36.0124,36.1,83200.0],["2021-10-19",36.1526,36.1526,35.7496,36.0912,79300.0],["2021-10-20",35.8284,36.8271,35.8284,36.8183,97100.0],["2021-10-21",37.2651,37.7819,36.9672,37.7031,146400.0],["2021-10-22",37.9484,38.3075,37.7206,38.1411,99100.0],["2021-10-25",38.1674,38.5002,37.887,38.4126,116400.0],["2021-10-26",38.5002,38.6141,37.9834,38.1411,66100.0],["2021-10-27",37.8257,38.2812,37.633,37.9746,175100.0],["2021-10-28",38.0184,38.9295,37.7907,37.9046,102900.0],["2021-10-29",38.0798,38.0973,37.668,37.9922,62100.0],["2021-11-01",38.1849,38.9996,37.9133,38.9295,147300.0],["2021-11-02",39.1047,39.1047,38.1411,38.1586,88100.0],["2021-11-03",37.9746,39.3149,37.9746,39.1397,85100.0],["2021-11-04",39.0083,39.4376,38.3688,39.3762,127900.0],["2021-11-05",39.7792,39.9807,39.3237,39.3412,208300.0],["2021-11-08",39.604,39.8843,39.2186,39.4989,184400.0],["2021-11-09",39.2711,39.7617,38.9908,39.6741,193200.0],["2021-11-10",39.8318,40.2084,39.4814,40.1121,131300.0],["2021-11-11",40.1909,40.5326,39.8318,40.0946,149600.0],["2021-11-12",40.3136,40.3136,39.5339,39.6653,110300.0],["2021-11-15",39.8668,39.8668,39.42,39.7004,221100.0],["2021-11-16",39.4025,39.9807,39.3237,39.5865,105300.0],["2021-11-17",39.35,39.7266,38.8594,39.5952,89700.0],["2021-11-18",39.6128,40.0508,39.2974,39.8756,88200.0],["2021-11-19",39.3587,39.7967,39.3237,39.604,83600.0],["2021-11-22",40.0946,40.7516,39.6653,39.6916,98600.0],["2021-11-23",39.8318,40.1384,39.5952,39.9194,100100.0],["2021-11-24",39.8753,40.7908,39.8665,40.5795,141300.0],["2021-11-26",39.3648,39.3648,37.7627,38.3877,98200.0],["2021-11-29",38.7838,38.9511,37.8068,38.0092,141000.0],["2021-11-30",37.4987,38.0356,37.4283,37.5163,241200.0],["2021-12-01",38.5022,38.9159,37.8156,37.8332,194800.0],["2021-12-02",38.2029,39.2152,38.1853,38.7662,173900.0],["2021-12-03",39.0039,39.0039,37.9828,38.3261,177000.0],["2021-12-06",39.0215,39.7169,38.8983,39.1976,173200.0],["2021-12-07",39.6113,39.6113,38.0884,38.2909,104900.0],["2021-12-08",38.3877,38.4405,37.93,38.3789,106100.0],["2021-12-09",38.0092,38.1941,37.8684,38.0884,85400.0],["2021-12-10",38.2909,38.4758,37.6923,38.4229,81100.0],["2021-12-13",38.2381,38.2557,37.6923,37.7187,153600.0],["2021-12-14",37.8596,38.6958,37.6483,37.8156,131500.0],["2021-12-15",37.974,38.511,37.5339,37.842,311600.0],["2021-12-16",38.4053,39.0919,37.9124,38.4141,245600.0],["2021-12-17",38.0356,38.4581,37.1994,38.4405,584000.0],["2021-12-20",38.0356,38.0356,36.5744,37.0938,283900.0],["2021-12-21",37.5339,38.2997,37.5339,38.0532,144100.0],["2021-12-22",37.9652,38.2029,37.7275,38.0532,76100.0],["2021-12-23",38.3525,38.5462,38.2029,38.3173,59100.0],["2021-12-27",38.2997,38.6958,38.0972,38.6606,67800.0],["2021-12-28",38.6342,38.9687,38.1149,38.6958,55000.0],["2021-12-29",38.6782,38.8895,38.4141,38.8367,84000.0],["2021-12-30",38.8631,39.2064,38.599,38.7134,104700.0],["2021-12-31",38.6254,38.9247,38.3877,38.6782,66300.0],["2022-01-03",39.0391,39.5056,38.6254,38.9599,94000.0],["2022-01-04",39.3912,40.2627,39.1976,40.157,130200.0],["2022-01-05",40.3595,40.9845,40.2891,40.3683,134600.0],["2022-01-06",40.738,41.6094,40.5443,41.4422,85800.0],["2022-01-07",41.1781,41.9527,40.9933,41.7239,143200.0],["2022-01-10",42.1024,42.1904,41.6799,42.0584,159600.0],["2022-01-11",42.0056,42.0056,41.0637,41.3366,102900.0],["2022-01-12",41.3982,41.6623,40.8172,41.1957,129100.0],["2022-01-13",41.4598,41.988,41.2926,41.627,72400.0],["2022-01-14",41.1077,41.7943,40.7028,41.7327,76500.0],["2022-01-18",41.4334,41.8911,40.826,41.0109,96600.0],["2022-01-19",40.9581,40.9581,39.5673,39.5761,89800.0],["2022-01-20",39.7873,39.9018,38.4934,38.7046,80000.0],["2022-01-21",38.4317,40.4563,38.4317,39.3824,204000.0],["2022-01-24",39.4968,42.0848,39.2768,41.7767,326000.0],["2022-01-25",41.539,42.4633,40.87,41.8823,195900.0],["2022-01-26",41.8119,42.3577,40.7468,41.2309,220200.0],["2022-01-27",41.0725,41.5302,40.0954,40.2891,160900.0],["2022-01-28",40.3243,40.4563,39.0567,39.9722,205500.0],["2022-01-31",39.7873,40.0866,39.2328,39.9634,202000.0],["2022-02-01",39.7873,40.3507,39.0919,40.2099,175600.0],["2022-02-02",39.9546,40.2979,39.4264,39.7697,124900.0],["2022-02-03",39.7785,40.4035,39.5937,39.8225,98800.0],["2022-02-04",39.8137,40.3243,39.4704,40.1746,83300.0],["2022-02-07",39.9282,40.3947,39.7609,40.3243,76300.0],["2022-02-08",40.5971,41.7063,40.5443,41.6887,124300.0],["2022-02-09",41.4862,41.6094,41.2045,41.2749,158000.0],["2022-02-10",41.1165,41.7151,40.9581,41.5654,190600.0],["2022-02-11",41.3542,42.0232,41.3542,41.6975,196700.0],["2022-02-14",41.5918,41.7943,40.2979,40.3771,349100.0],["2022-02-15",40.8612,41.5918,40.8612,41.2309,95100.0],["2022-02-16",41.0637,41.451,40.4211,40.8612,136000.0],["2022-02-17",40.5355,40.5355,39.8842,39.9722,128000.0],["2022-02-18",39.6377,40.5708,39.6025,40.2451,428700.0],["2022-02-22",40.3155,40.4651,39.8313,40.0426,142500.0],["2022-02-23",40.4123,40.5003,39.2416,39.356,104800.0],["2022-02-24",38.48,38.9313,36.7635,37.9934,201200.0],["2022-02-25",38.1084,39.5241,38.1084,39.2852,109500.0],["2022-02-28",38.5685,39.5153,38.5154,39.2675,133200.0],["2022-03-01",38.7278,39.1171,36.038,36.6308,379700.0],["2022-03-02",37.0201,38.657,37.0201,38.3473,171600.0],["2022-03-03",38.365,38.6393,37.6926,38.0819,130700.0],["2022-03-04",37.4714,37.4714,36.6751,36.9405,148900.0],["2022-03-07",36.7635,37.0467,35.6841,35.7814,176900.0],["2022-03-08",36.0822,36.967,35.8256,35.8876,194800.0],["2022-03-09",36.9228,37.3387,36.5954,36.6485,124900.0],["2022-03-10",36.1884,36.8343,36.1884,36.7989,70000.0],["2022-03-11",37.0024,37.4714,36.7989,37.0378,102800.0],["2022-03-14",37.6837,38.1704,37.3829,37.7368,93900.0],["2022-03-15",38.0553,38.25,37.1882,37.4537,134200.0],["2022-03-16",37.8961,38.2146,37.436,38.1173,126300.0],["2022-03-17",37.6837,37.9226,37.1794,37.7634,68600.0],["2022-03-18",37.7899,37.7899,36.4981,37.6926,365900.0],["2022-03-21",37.7457,37.8872,37.1971,37.6218,117700.0],["2022-03-22",37.9138,38.4712,37.374,37.4006,104700.0],["2022-03-23",37.2856,37.2856,35.8876,35.9672,104700.0],["2022-03-24",36.2326,36.4273,35.7549,36.2946,71700.0],["2022-03-25",36.5512,36.9936,36.5423,36.9759,87700.0],["2022-03-28",36.7281,36.7281,36.038,36.5512,93200.0],["2022-03-29",37.0024,37.4271,36.6485,37.1086,131900.0],["2022-03-30",37.2767,37.4094,35.8522,36.1176,142100.0],["2022-03-31",36.0291,36.5777,35.5248,35.6398,105800.0],["2022-04-01",36.0468,36.3211,35.6398,36.1265,201200.0],["2022-04-04",36.5689,36.5689,35.6575,35.9761,121300.0],["2022-04-05",36.153,36.56,35.4806,35.5425,120900.0],["2022-04-06",35.4275,35.6575,34.8258,34.8435,184700.0],["2022-04-07",35.0824,35.0824,34.1534,34.4984,180900.0],["2022-04-08",34.64,34.7285,34.0472,34.118,96700.0],["2022-04-11",34.0914,35.0028,34.0914,34.2242,102800.0],["2022-04-12",34.3038,34.8347,34.0029,34.2065,90400.0],["2022-04-13",34.0118,34.6135,34.0118,34.5692,88700.0],["2022-04-14",34.463,34.7727,33.9853,34.233,81700.0],["2022-04-18",33.9056,34.3923,33.649,34.3834,162200.0],["2022-04-19",34.233,35.339,34.1622,35.162,166600.0],["2022-04-20",35.6487,36.1088,35.4983,35.5071,109100.0],["2022-04-21",35.8876,35.9849,34.5958,34.7727,112800.0],["2022-04-22",34.6842,34.755,34.1976,34.233,100900.0],["2022-04-25",33.7729,34.1445,32.5342,33.5252,200200.0],["2022-04-26",33.0916,33.5075,32.1714,32.3395,131000.0],["2022-04-27",32.313,32.5165,31.9591,32.1449,153300.0],["2022-04-28",32.4722,32.8527,31.9502,32.7819,119400.0],["2022-04-29",32.5696,33.1535,31.8883,32.3041,186600.0],["2022-05-02",32.543,33.2066,32.1006,32.7642,642400.0],["2022-05-03",32.7819,33.419,32.5165,33.1181,108400.0],["2022-05-04",33.1978,34.1003,33.0916,34.0649,134900.0],["2022-05-05",33.6844,33.6844,32.8704,33.5782,175100.0],["2022-05-06",33.4632,33.711,33.1801,33.6402,181400.0],["2022-05-09",33.2332,34.2861,33.1624,33.8702,137400.0],["2022-05-10",33.9764,34.9674,32.7996,33.3659,191600.0],["2022-05-11",33.4278,34.0206,33.0651,33.4986,150800.0],["2022-05-12",33.3217,33.6048,33.0474,33.5429,165400.0],["2022-05-13",33.8968,34.6754,33.5163,34.056,371900.0],["2022-05-16",33.9941,34.3215,33.4898,33.9233,433300.0],["2022-05-17",34.6046,35.4983,34.6046,35.3921,160000.0],["2022-05-18",34.932,35.4275,34.7816,35.2505,285300.0],["2022-05-19",34.7019,35.2771,34.4896,34.4896,220500.0],["2022-05-20",34.7285,35.047,33.7641,34.3746,154700.0],["2022-05-23",35.0736,35.3832,34.6135,34.8435,112000.0],["2022-05-24",34.9054,35.0559,34.0649,34.8701,94800.0],["2022-05-25",34.6665,35.5956,34.6665,35.4009,96600.0],["2022-05-26",35.7747,36.0061,35.4187,35.8993,86200.0],["2022-05-27",36.1218,36.718,36.0595,36.6735,90300.0],["2022-05-31",36.3354,36.7091,36.1218,36.2642,232000.0],["2022-06-01",36.4065,36.4065,35.6768,35.8281,109300.0],["2022-06-02",35.8192,36.6468,35.481,36.6201,158000.0],["2022-06-03",36.4421,36.4421,36.1663,36.2908,85000.0],["2022-06-06",36.7091,36.7714,36.3709,36.5133,114000.0],["2022-06-07",36.3264,36.6913,36.0684,36.5756,97700.0],["2022-06-08",36.4332,36.5311,35.926,36.1752,148500.0],["2022-06-09",36.1663,36.3086,35.1251,35.1696,160800.0],["2022-06-10",34.689,34.9827,33.7813,33.9771,115600.0],["2022-06-13",33.2829,33.8792,33.1939,33.5232,125600.0],["2022-06-14",33.5677,34.1106,33.5677,33.8703,99000.0],["2022-06-15",34.3419,35.2496,33.9682,34.6,191000.0],["2022-06-16",34.1195,34.1195,33.1227,33.3274,144700.0],["2022-06-17",33.8436,34.2262,33.3986,33.7635,274800.0],["2022-06-21",34.4754,34.6801,34.1551,34.5377,114700.0],["2022-06-22",34.1729,34.6089,34.1729,34.2618,100800.0],["2022-06-23",34.0661,34.3775,33.4698,33.7902,71700.0],["2022-06-24",33.9326,34.8314,33.9326,34.3953,135900.0],["2022-06-27",34.778,34.778,34.4042,34.6534,79600.0],["2022-06-28",35.0717,35.4009,34.8403,34.8581,144300.0],["2022-06-29",34.8848,34.8848,34.1106,34.1373,129800.0],["2022-06-30",33.5766,34.3597,33.3808,34.0572,131400.0],["2022-07-01",33.9771,34.778,33.8436,34.5733,105800.0],["2022-07-05",33.9326,34.422,33.4698,34.4131,137000.0],["2022-07-06",34.1106,34.511,33.7635,34.0928,85700.0],["2022-07-07",34.4576,34.5555,33.8703,33.8792,74500.0],["2022-07-08",34.1284,34.1284,33.5677,34.0394,101900.0],["2022-07-11",33.7457,34.1195,33.6122,33.9415,58500.0],["2022-07-12",33.7012,34.1195,33.6033,33.7991,90600.0],["2022-07-13",33.5054,33.719,33.1316,33.5054,69800.0],["2022-07-14",32.9092,33.4698,32.7312,33.452,95300.0],["2022-07-15",34.0483,34.7869,33.8614,34.6801,139300.0],["2022-07-18",35.134,35.3831,34.6089,34.7157,62200.0],["2022-07-19",35.1429,35.8014,34.8581,35.7035,147400.0],["2022-07-20",36.0862,37.3499,35.8548,37.1096,192500.0],["2022-07-21",37.2698,37.3232,36.4243,36.807,108800.0],["2022-07-22",37.0384,37.0384,36.104,36.2908,148700.0],["2022-07-25",36.3265,36.7892,36.3265,36.5311,107300.0],["2022-07-26",36.282,36.7803,36.282,36.4866,116000.0],["2022-07-27",36.1396,37.0473,35.9616,36.7714,118800.0],["2022-07-28",36.8871,36.8871,36.2642,36.4866,86900.0],["2022-07-29",36.3976,37.1808,36.3976,37.0384,107700.0],["2022-08-01",37.0028,37.599,36.629,37.3321,112700.0],["2022-08-02",37.2698,37.4922,36.8782,36.9316,79800.0],["2022-08-03",37.1007,37.4477,36.629,37.1986,63800.0],["2022-08-04",37.2164,37.2164,36.6735,36.9761,72800.0],["2022-08-05",36.7091,37.3588,36.7091,37.1096,73700.0],["2022-08-08",37.1541,37.2787,36.7714,37.0473,79400.0],["2022-08-09",37.0829,37.421,36.9049,37.3855,73600.0],["2022-08-10",37.9372,38.0529,37.5456,37.5634,77800.0],["2022-08-11",37.955,38.4534,37.7325,38.3466,108900.0],["2022-08-12",38.5779,38.925,38.3644,38.8538,58500.0],["2022-08-15",38.5245,39.0229,38.2665,39.0229,98000.0],["2022-08-16",38.8004,39.6725,38.8004,39.4056,209000.0],["2022-08-17",39.0051,39.2187,38.5868,39.0941,83600.0],["2022-08-18",38.8716,39.1742,38.6491,39.1208,86200.0],["2022-08-19",38.925,38.925,38.4356,38.6135,83600.0],["2022-08-22",38.1508,38.1775,37.2342,37.3944,73400.0],["2022-08-23",37.5367,37.777,37.0651,37.0918,55600.0],["2022-08-24",36.8426,37.1096,36.7002,36.7803,36600.0],["2022-08-25",36.6103,37.3173,36.6103,37.2457,64600.0],["2022-08-26",37.3172,37.4067,36.4671,36.5118,70300.0],["2022-08-29",36.1986,36.4134,35.8496,35.9838,69800.0],["2022-08-30",35.9123,36.2702,35.7154,36.2434,70300.0],["2022-08-31",36.0912,36.1718,35.6617,35.9123,181400.0],["2022-09-01",35.9033,35.9212,35.3395,35.5543,111200.0],["2022-09-02",35.966,36.127,34.8921,35.1426,63900.0],["2022-09-06",35.429,35.429,33.5587,33.8629,115500.0],["2022-09-07",33.9256,34.4357,33.7735,34.4178,120500.0],["2022-09-08",34.1046,34.9816,33.8898,34.8742,77000.0],["2022-09-09",35.1337,35.3932,35.0442,35.259,67700.0],["2022-09-12",35.4648,35.7064,35.2769,35.4738,134700.0],["2022-09-13",34.9458,35.0711,34.0956,34.4088,105100.0],["2022-09-14",34.2835,34.4715,33.8808,34.3283,112500.0],["2022-09-15",34.2477,34.7847,34.2477,34.5789,96700.0],["2022-09-16",34.3641,34.8294,33.8361,34.8026,259000.0],["2022-09-19",34.5341,35.5453,34.5341,35.3485,106100.0],["2022-09-20",35.1069,35.3485,34.7936,35.1784,119000.0],["2022-09-21",35.4738,36.0465,35.1605,35.1605,160200.0],["2022-09-22",35.1784,35.1784,34.3641,34.4625,68500.0],["2022-09-23",34.1404,34.1941,33.6482,34.1851,112000.0],["2022-09-26",34.1225,34.4625,33.8719,33.9077,81600.0],["2022-09-27",34.2209,34.3014,33.2276,33.4871,99500.0],["2022-09-28",33.6661,33.8898,33.335,33.4602,136800.0],["2022-09-29",33.1023,33.3886,32.619,33.335,177200.0],["2022-09-30",33.3797,33.8093,33.0754,33.1023,173000.0],["2022-10-03",33.2544,33.8182,32.8965,33.6392,234700.0],["2022-10-04",34.1404,34.9368,33.7287,34.9279,223600.0],["2022-10-05",34.4894,35.1784,34.373,34.7041,163600.0],["2022-10-06",34.561,34.7041,34.1762,34.4267,91900.0],["2022-10-07",34.382,34.382,33.3439,33.496,109500.0],["2022-10-10",33.7556,33.9703,33.3618,33.496,96200.0],["2022-10-11",33.3529,33.6661,33.1023,33.4244,126900.0],["2022-10-12",33.4513,33.496,32.8159,33.1828,88600.0],["2022-10-13",32.7264,35.1963,32.4759,35.0353,185900.0],["2022-10-14",35.429,35.7154,34.8384,35.1069,116600.0],["2022-10-17",35.5901,36.2165,35.2769,36.1897,131600.0],["2022-10-18",36.5655,36.7893,36.1002,36.5476,104500.0],["2022-10-19",36.1807,36.5476,35.787,36.3687,107100.0],["2022-10-20",36.1002,36.3508,35.0621,35.2053,242500.0],["2022-10-21",35.4648,36.3418,35.1337,36.0196,154000.0],["2022-10-24",36.306,36.8877,35.9659,36.6729,165800.0],["2022-10-25",36.3776,36.8608,36.1628,36.1807,127600.0],["2022-10-26",36.4313,36.5118,35.7333,36.1091,126600.0],["2022-10-27",36.3239,36.8429,36.0465,36.1897,133400.0],["2022-10-28",34.5699,37.5857,34.5699,37.532,227800.0],["2022-10-31",37.6842,39.2771,37.6484,39.2144,192400.0],["2022-11-01",39.474,39.5455,38.9907,39.3397,189000.0],["2022-11-02",39.3487,40.0735,39.0444,39.4382,243900.0],["2022-11-03",39.2771,39.8588,38.5254,39.814,165700.0],["2022-11-04",40.2257,41.6575,40.0019,41.6396,197300.0],["2022-11-07",41.9618,42.6419,41.7112,42.6329,209400.0],["2022-11-08",43.5368,43.5368,41.8991,42.2034,207200.0],["2022-11-09",42.2481,42.9641,41.4964,42.9283,211400.0],["2022-11-10",43.1788,44.5122,43.1609,44.4138,245200.0],["2022-11-11",44.4943,44.7449,43.501,43.9484,306200.0],["2022-11-14",43.8321,43.8321,42.2929,43.6173,364300.0],["2022-11-15",43.6442,44.1095,43.0714,43.5547,258800.0],["2022-11-16",43.7695,43.7695,42.9551,43.492,245600.0],["2022-11-17",43.1162,43.4384,42.4361,43.2504,284400.0],["2022-11-18",44.02,44.02,42.9999,43.5189,254200.0],["2022-11-21",43.4562,43.7874,42.8477,43.2594,257500.0],["2022-11-22",43.4742,43.8053,42.9372,43.501,315900.0],["2022-11-23",43.456,43.483,42.7814,43.2042,181600.0],["2022-11-25",43.555,43.7349,43.3211,43.6719,124700.0],["2022-11-28",43.411,43.411,41.0363,41.1892,403900.0],["2022-11-29",41.1892,41.7559,40.6135,41.612,351000.0],["2022-11-30",41.5131,41.9268,40.2537,41.8369,457600.0],["2022-12-01",42.0258,42.0348,40.6945,41.7739,354900.0],["2022-12-02",41.4411,42.8443,40.7035,42.6644,446400.0],["2022-12-05",42.2956,42.5385,38.0139,38.2748,616700.0],["2022-12-06",38.2568,38.7155,37.888,38.2658,325800.0],["2022-12-07",38.3287,38.7515,37.9689,37.9959,306800.0],["2022-12-08",38.4996,39.741,38.4637,39.651,644600.0],["2022-12-09",39.4621,39.8489,38.9134,38.9314,329400.0],["2022-12-12",39.651,39.651,38.4637,39.1113,642100.0],["2022-12-13",39.66,40.2987,38.1128,38.2118,463300.0],["2022-12-14",38.3737,38.5536,37.6091,37.915,571200.0],["2022-12-15",37.5551,37.9329,36.5567,36.6736,628700.0],["2022-12-16",36.1969,37.3662,36.1969,36.4307,2155000.0],["2022-12-19",36.3678,37.0784,35.918,36.2868,383400.0],["2022-12-20",36.4577,36.7456,36.1159,36.6017,414200.0],["2022-12-21",36.8175,37.7261,36.5207,37.7171,398100.0],["2022-12-22",37.4562,37.6721,36.9435,37.6631,327100.0],["2022-12-23",37.4562,38.0499,37.4562,37.879,131700.0],["2022-12-27",37.78,38.6885,37.6361,38.1938,155900.0],["2022-12-28",38.2388,38.3557,37.7171,37.771,125700.0],["2022-12-29",37.9419,38.2658,37.6901,38.1488,164900.0],["2022-12-30",37.9239,38.1938,37.6631,37.843,108700.0],["2023-01-03",38.1218,38.4906,37.843,38.3557,190100.0],["2023-01-04",38.6885,39.3452,38.5716,38.9044,293700.0],["2023-01-05",38.6436,38.6436,37.816,38.1758,310400.0],["2023-01-06",38.3917,39.0214,38.1308,38.9044,160400.0],["2023-01-09",38.9854,39.1563,38.6436,38.9044,192000.0],["2023-01-10",38.6975,39.0034,38.4457,38.7965,182800.0],["2023-01-11",38.8595,39.2463,38.7875,39.0843,188800.0],["2023-01-12",39.3002,40.0288,38.9944,39.8759,419100.0],["2023-01-13",39.2193,39.9659,38.8145,39.696,161400.0],["2023-01-17",39.804,39.804,39.1923,39.2103,163200.0],["2023-01-18",39.1203,39.1203,38.0229,38.1758,219100.0],["2023-01-19",38.1398,38.1398,37.2493,37.5102,357700.0],["2023-01-20",37.762,38.3287,37.2583,38.0499,464000.0],["2023-01-23",38.2118,39.1113,37.9329,38.5086,471400.0],["2023-01-24",38.1218,38.5266,37.6631,37.9959,206800.0],["2023-01-25",37.744,38.0049,35.864,37.1324,496800.0],["2023-01-26",37.3303,37.6451,36.8805,37.3392,237100.0],["2023-01-27",37.2043,37.906,36.9345,37.807,242300.0],["2023-01-30",37.6811,37.9869,37.2853,37.3932,177100.0],["2023-01-31",37.2493,38.0229,37.2493,37.9869,317900.0],["2023-02-01",37.834,39.0394,37.834,38.6436,261500.0],["2023-02-02",38.8055,39.5251,38.5806,39.4891,179500.0],["2023-02-03",39.4351,39.9929,39.3632,39.6151,285000.0],["2023-02-06",39.5521,39.8579,38.1848,38.3737,211300.0],["2023-02-07",38.1668,38.8594,37.9509,38.6256,195300.0],["2023-02-08",38.4277,38.6256,37.9869,38.1039,214300.0],["2023-02-09",38.4277,38.4817,37.1144,37.2673,221700.0],["2023-02-10",37.2673,37.4922,36.8535,37.4382,222700.0],["2023-02-13",37.5461,37.6631,37.1144,37.5551,275700.0],["2023-02-14",37.5282,37.6631,36.7905,37.1144,300700.0],["2023-02-15",36.8085,37.3572,36.6916,37.2853,224200.0],["2023-02-16",36.8985,37.3303,36.6106,36.9525,302800.0],["2023-02-17",36.9974,38.0589,36.8895,37.9239,190800.0],["2023-02-21",37.717,37.717,37.0784,37.3033,133800.0],["2023-02-22",37.3842,37.5371,36.9165,37.2403,196400.0],["2023-02-23",37.4394,37.6204,36.9326,37.3037,126600.0],["2023-02-24",37.0231,37.1679,36.6068,36.7788,121400.0],["2023-02-27",37.0865,37.4123,36.6973,36.7154,120500.0],["2023-02-28",36.7788,37.0593,36.634,36.643,201700.0],["2023-03-01",36.5254,36.7426,36.3263,36.5797,121200.0],["2023-03-02",36.3353,36.3806,35.738,36.2358,203700.0],["2023-03-03",36.4711,36.6159,35.9281,36.5254,287300.0],["2023-03-06",36.5435,36.8602,36.1634,36.3263,377700.0],["2023-03-07",36.2539,36.2539,34.9326,35.1407,238000.0],["2023-03-08",35.2312,35.7199,35.014,35.3489,189300.0],["2023-03-09",34.8602,34.9507,33.1045,33.3398,256400.0],["2023-03-10",32.5706,33.4484,31.4665,33.3036,425700.0],["2023-03-13",32.0095,33.6113,29.9732,31.6565,578300.0],["2023-03-14",33.6475,34.4077,31.3579,31.9009,422600.0],["2023-03-15",30.6158,31.7018,30.3624,31.4484,266700.0],["2023-03-16",30.9325,33.9009,30.8511,33.747,373200.0],["2023-03-17",32.8692,32.8692,30.7425,31.1678,942700.0],["2023-03-20",31.9461,33.0593,30.9506,30.9959,369000.0],["2023-03-21",31.5841,32.6973,31.5027,31.8828,570000.0],["2023-03-22",31.7561,31.7561,30.1452,30.1995,372900.0],["2023-03-23",30.4348,30.4348,28.9325,29.0683,306500.0],["2023-03-24",28.5615,30.4076,28.3262,30.2719,314700.0],["2023-03-27",31.0502,31.2221,30.29,30.3081,144600.0],["2023-03-28",30.29,30.4891,29.9189,30.4257,161200.0],["2023-03-29",30.6972,30.8149,30.2176,30.5705,226000.0],["2023-03-30",30.7696,30.7696,30.0094,30.2447,335300.0],["2023-03-31",30.3533,30.5343,29.7289,30.2809,312000.0],["2023-04-03",30.3171,30.5343,29.8194,30.109,158800.0],["2023-04-04",30.0637,30.109,28.7425,29.2855,182900.0],["2023-04-05",28.8873,29.4212,28.5886,28.9325,217800.0],["2023-04-06",28.7515,29.7017,28.7515,29.6746,179800.0],["2023-04-10",29.5479,30.0094,29.4936,29.6203,242500.0],["2023-04-11",29.7108,30.0909,29.4574,29.9099,170000.0],["2023-04-12",30.109,30.1633,28.9959,29.1045,248300.0],["2023-04-13",29.2764,29.9732,28.8058,29.6565,154200.0],["2023-04-14",30.1904,30.5343,29.0683,29.3217,181500.0],["2023-04-17",29.0411,30.0547,28.8601,30.0004,178000.0],["2023-04-18",30.2357,30.2357,28.7968,29.2221,347000.0],["2023-04-19",29.4936,30.833,28.9868,30.5162,284200.0],["2023-04-20",30.0909,30.9144,29.014,29.7832,237500.0],["2023-04-21",29.5479,29.557,28.5705,28.8239,240500.0],["2023-04-24",28.661,29.2221,28.4891,28.5705,255600.0],["2023-04-25",28.2628,28.5796,27.6293,28.0185,243900.0],["2023-04-26",27.7108,28.5434,27.7108,28.1633,184200.0],["2023-04-27",28.2809,28.5796,28.1723,28.4529,202700.0],["2023-04-28",28.3262,29.0954,28.3262,28.7787,162900.0],["2023-05-01",28.842,29.0683,28.0818,28.2176,147200.0],["2023-05-02",28.0818,28.0818,26.127,26.4981,271700.0],["2023-05-03",26.5886,27.1316,25.7288,25.8284,270700.0],["2023-05-04",25.1225,25.4211,23.9641,25.032,237800.0],["2023-05-05",26.0184,26.5795,25.4664,26.308,199800.0],["2023-05-08",26.6429,26.6429,25.4031,25.4845,174200.0],["2023-05-09",25.4483,25.5931,24.9053,25.2401,254900.0],["2023-05-10",26.2537,26.5343,25.6021,26.1994,233000.0],["2023-05-11",25.6926,26.3804,25.6021,26.2085,185500.0],["2023-05-12",26.2899,26.5071,25.6836,26.4709,161700.0],["2023-05-15",26.4438,26.9325,26.2085,26.7153,140200.0],["2023-05-16",26.6791,27.1678,26.1542,26.1632,159700.0],["2023-05-17",26.7877,28.8692,26.5252,28.7425,350200.0],["2023-05-18",28.5253,29.014,28.2176,28.661,222000.0],["2023-05-19",29.1135,29.2312,27.0773,27.7651,207500.0],["2023-05-22",28.0456,28.8058,27.7289,28.6158,139200.0],["2023-05-23",28.3262,29.0683,28.3262,28.6701,251200.0],["2023-05-24",28.299,28.48,27.8556,28.118,123000.0],["2023-05-25",27.8442,28.1819,27.5248,27.9994,101300.0],["2023-05-26",28.0268,28.5652,27.4244,28.4922,125400.0],["2023-05-30",28.62,28.62,27.8716,28.4283,127400.0],["2023-05-31",28.2093,28.3188,27.0502,27.3149,338300.0],["2023-06-01",27.5339,28.5196,27.032,28.0268,152900.0],["2023-06-02",28.5469,30.427,28.118,30.2079,194000.0],["2023-06-05",29.8976,29.8976,28.5652,29.3409,167200.0],["2023-06-06",29.2679,31.6316,29.2679,31.1023,235100.0],["2023-06-07",31.5769,32.3709,31.1206,31.6134,242200.0],["2023-06-08",31.5039,31.5039,30.2718,30.865,170500.0],["2023-06-09",30.8741,30.8741,30.0619,30.4635,139900.0],["2023-06-12",30.4361,30.6369,29.3592,29.7334,191000.0],["2023-06-13",29.9341,30.8194,29.852,30.4726,323500.0],["2023-06-14",30.5182,30.7099,28.6565,28.6838,313700.0],["2023-06-15",28.5469,29.7972,28.5469,29.6056,282300.0],["2023-06-16",29.7972,29.7972,28.7295,28.9303,986400.0],["2023-06-20",29.0854,29.3227,28.62,29.1036,302800.0],["2023-06-21",29.0398,29.3409,28.5835,28.7203,194300.0],["2023-06-22",28.5652,28.5652,27.4609,27.9537,168300.0],["2023-06-23",27.5796,28.0724,26.1559,26.384,1339300.0],["2023-06-26",26.5483,27.9081,26.5483,27.0137,251900.0],["2023-06-27",27.178,27.8442,26.6669,27.4518,153700.0],["2023-06-28",27.4244,27.4244,26.8038,27.0046,167200.0],["2023-06-29",27.2875,27.9355,27.178,27.2054,163400.0],["2023-06-30",27.4609,27.7986,26.5027,26.5027,221000.0],["2023-07-03",26.4753,27.397,26.4753,27.0502,89000.0],["2023-07-05",26.813,27.5796,26.3384,27.251,297000.0],["2023-07-06",26.7673,27.0046,26.2654,26.8586,129700.0],["2023-07-07",26.9225,27.8351,26.9225,27.4974,140700.0],["2023-07-10",27.3879,28.118,27.3879,27.7256,209300.0],["2023-07-11",27.7803,28.4557,27.5431,28.4466,161300.0],["2023-07-12",29.1128,29.8703,29.0306,29.4778,227800.0],["2023-07-13",29.5965,30.2079,29.487,30.0984,201400.0],["2023-07-14",30.1988,30.1988,29.3227,29.706,131700.0],["2023-07-17",29.5508,30.1988,29.487,29.9889,185600.0],["2023-07-18",30.0254,31.0202,29.8976,30.7738,240700.0],["2023-07-19",31.1023,31.9237,30.8468,31.8233,211400.0],["2023-07-20",30.9745,30.9745,28.2002,30.2079,439700.0],["2023-07-21",30.9654,31.8233,30.2809,30.7281,298000.0],["2023-07-24",30.5456,31.3578,30.5456,31.2574,154500.0],["2023-07-25",31.3031,31.4856,30.7738,30.792,155300.0],["2023-07-26",31.1114,32.0514,31.0202,31.7138,112700.0],["2023-07-27",31.8598,31.8598,30.8741,31.084,146400.0],["2023-07-28",31.6316,31.6316,31.1023,31.2848,122200.0],["2023-07-31",31.3031,31.6955,31.0475,31.3578,126400.0],["2023-08-01",31.2209,31.2575,30.6734,31.2301,127000.0],["2023-08-02",30.8194,31.6407,30.8194,31.5769,208800.0],["2023-08-03",31.5039,32.1336,31.2209,31.8233,106000.0],["2023-08-04",31.7594,32.1062,31.4582,31.8507,130700.0],["2023-08-07",31.9693,32.2248,31.7046,32.1153,90700.0],["2023-08-08",31.4856,32.0241,30.9837,31.8507,142500.0],["2023-08-09",31.7138,31.7138,31.1114,31.4674,126700.0],["2023-08-10",31.5586,32.1427,31.2666,31.513,93000.0],["2023-08-11",31.2483,31.6773,31.2118,31.4308,91000.0],["2023-08-14",31.2027,31.2301,30.6004,30.9472,126500.0],["2023-08-15",30.4361,30.6369,29.9524,29.9615,157500.0],["2023-08-16",29.9159,30.1806,29.5691,29.6238,95800.0],["2023-08-17",29.8429,30.1349,29.6786,29.8703,230300.0],["2023-08-18",29.5508,30.1258,29.5508,29.8246,264400.0],["2023-08-21",30.0163,30.1897,29.2953,29.4322,100700.0],["2023-08-22",29.4048,29.6604,28.5743,28.62,114900.0],["2023-08-23",28.6838,29.0398,28.5926,28.912,70800.0],["2023-08-24",28.7924,29.4457,28.7556,29.1512,216000.0],["2023-08-25",29.2617,29.2617,28.5071,28.866,79300.0],["2023-08-28",29.004,29.4365,29.004,29.1881,90900.0],["2023-08-29",29.2157,29.2525,28.8844,28.9948,246300.0],["2023-08-30",28.8936,29.1052,28.7096,28.8292,199000.0],["2023-08-31",28.7924,29.1512,28.728,29.0224,188800.0],["2023-09-01",29.3077,30.0438,29.3077,29.961,131300.0],["2023-09-05",29.6481,29.6481,28.6636,28.7464,157200.0],["2023-09-06",28.7188,28.9672,28.3139,28.4059,148300.0],["2023-09-07",28.3231,28.5715,27.9458,28.0562,84800.0],["2023-09-08",28.0746,28.2587,27.6698,28.1207,61000.0],["2023-09-11",28.2679,28.4703,27.9274,28.0102,84500.0],["2023-09-12",28.1943,28.4059,27.9826,28.2035,103700.0],["2023-09-13",28.3507,28.3507,27.6882,27.8446,100900.0],["2023-09-14",28.1575,28.6912,28.1206,28.6451,139300.0],["2023-09-15",28.3415,28.7004,28.0562,28.2311,692900.0],["2023-09-18",28.3139,28.3139,27.8078,27.8814,98900.0],["2023-09-19",27.9918,28.1299,27.6698,27.6974,107800.0],["2023-09-20",27.8814,28.0562,27.3569,27.3845,79200.0],["2023-09-21",27.1913,27.4489,26.9428,27.0532,106600.0],["2023-09-22",27.0624,27.3477,26.814,26.9152,89400.0],["2023-09-25",26.7404,27.2281,26.676,27.1821,69600.0],["2023-09-26",26.8232,27.4029,26.8232,26.86,131700.0],["2023-09-27",27.09,27.3109,26.6944,26.7956,137500.0],["2023-09-28",26.8416,27.3293,26.7956,27.0256,200400.0],["2023-09-29",27.2281,27.7526,27.2189,27.3845,192300.0],["2023-10-02",27.3201,27.5685,27.0901,27.3385,207400.0],["2023-10-03",27.1821,27.3017,26.6944,27.0716,153800.0],["2023-10-04",27.0256,27.3201,26.8048,27.1729,198400.0],["2023-10-05",27.0716,28.0654,26.998,27.9918,199700.0],["2023-10-06",27.6422,28.7004,27.5317,28.2955,126700.0],["2023-10-09",27.9366,28.5531,27.8998,28.3323,127700.0],["2023-10-10",28.4611,28.8844,28.4611,28.5255,185100.0],["2023-10-11",28.5255,29.0316,28.5071,28.5715,111700.0],["2023-10-12",28.5347,28.5347,27.9458,28.1114,100400.0],["2023-10-13",28.3231,28.5163,27.3845,27.4581,110800.0],["2023-10-16",27.7434,28.2219,27.725,28.2127,180900.0],["2023-10-17",28.0194,28.8292,28.0194,28.4243,246400.0],["2023-10-18",28.1114,28.1575,27.5501,27.7158,104100.0],["2023-10-19",27.7802,28.0562,27.3385,27.3753,128400.0],["2023-10-20",27.4857,27.4857,26.8416,26.8416,160700.0],["2023-10-23",26.63,27.3477,26.63,26.7036,132700.0],["2023-10-24",26.8784,26.8784,26.1147,26.2435,182700.0],["2023-10-25",27.4673,27.5225,26.3171,27.4857,221700.0],["2023-10-26",27.633,28.6267,27.4765,28.3507,184600.0],["2023-10-27",28.2127,28.4611,27.6974,28.2219,240800.0],["2023-10-30",28.5899,28.8292,28.1575,28.1943,110200.0],["2023-10-31",28.1299,28.7188,27.9182,28.6912,183000.0],["2023-11-01",28.5347,28.7372,28.0838,28.2495,136600.0],["2023-11-02",28.6451,29.4089,28.6451,29.1973,138400.0],["2023-11-03",29.8138,30.2647,29.2525,29.7034,204000.0],["2023-11-06",29.777,29.777,29.3169,29.4181,114800.0],["2023-11-07",29.2617,29.9242,28.9856,29.731,170100.0],["2023-11-08",30.2187,30.2187,28.8936,29.3353,111200.0],["2023-11-09",29.4549,29.8138,29.0408,29.2893,204700.0],["2023-11-10",29.3353,29.3997,28.7464,29.2709,304900.0],["2023-11-13",28.9672,29.6113,28.7556,29.4089,118100.0],["2023-11-14",30.6695,31.5989,30.3751,31.3137,254700.0],["2023-11-15",31.2216,31.7738,30.9272,31.2124,221900.0],["2023-11-16",31.3781,31.3781,30.6603,30.7984,301200.0],["2023-11-17",31.0744,31.2493,30.7248,30.7248,149000.0],["2023-11-20",30.7708,30.7708,30.1818,30.5407,158500.0],["2023-11-21",30.4763,30.4947,29.9518,29.9794,91400.0],["2023-11-22",30.3042,30.3877,30.0722,30.2206,72000.0],["2023-11-24",30.3784,30.5269,30.0815,30.332,37700.0],["2023-11-27",30.1,30.2949,29.8217,30.1928,98800.0],["2023-11-28",30.2856,30.2856,29.8217,30.0629,249700.0],["2023-11-29",30.3413,30.9351,30.3413,30.4897,116600.0],["2023-11-30",30.4526,30.8516,30.3134,30.6289,289800.0],["2023-12-01",30.3969,32.1135,30.3969,31.9929,158900.0],["2023-12-04",31.798,32.7908,31.798,32.5867,202600.0],["2023-12-05",32.5125,32.5682,32.197,32.2805,99600.0],["2023-12-06",32.5496,33.3661,32.2712,32.3084,308000.0],["2023-12-07",32.4475,33.4868,32.4475,33.3476,120100.0],["2023-12-08",33.2919,33.6538,33.2919,33.4682,146600.0],["2023-12-11",33.3569,33.6074,33.3012,33.5703,178200.0],["2023-12-12",33.5053,33.7837,33.1342,33.1527,186800.0],["2023-12-13",33.4404,34.8693,32.9764,34.7858,253700.0],["2023-12-14",35.0456,35.9085,34.0899,35.2126,250400.0],["2023-12-15",35.5002,35.5002,34.6373,34.7301,926400.0],["2023-12-18",35.1662,35.1662,34.3497,34.4053,166300.0],["2023-12-19",34.4517,35.4167,34.4517,35.0641,171200.0],["2023-12-20",35.1755,35.9178,34.6095,34.6559,232000.0],["2023-12-21",34.9064,34.9806,34.4517,34.795,135700.0],["2023-12-22",35.092,35.5466,35.092,35.1662,117500.0],["2023-12-26",35.4167,35.6487,35.2219,35.3239,121000.0],["2023-12-27",35.5559,35.5559,34.9899,35.0734,121700.0],["2023-12-28",35.092,35.1847,34.8229,34.9992,83900.0],["2023-12-29",34.9899,34.9899,34.4517,34.5074,110000.0],["2024-01-02",34.0899,35.0085,34.0899,34.4332,117000.0],["2024-01-03",34.2383,34.3404,33.394,33.4218,131800.0],["2024-01-04",33.5981,33.8765,33.1898,33.2641,213400.0],["2024-01-05",33.0414,33.7744,33.0414,33.394,163800.0],["2024-01-08",33.4032,33.4868,32.9486,33.4682,139600.0],["2024-01-09",32.9579,33.1806,32.7537,33.0692,90300.0],["2024-01-10",32.8187,33.2733,32.7445,33.2641,134700.0],["2024-01-11",32.9022,32.9486,32.3269,32.8094,316100.0],["2024-01-12",33.2269,33.3197,32.3362,32.5496,90000.0],["2024-01-16",32.0578,32.1785,31.7238,31.8259,153600.0],["2024-01-17",31.3527,32.0114,31.1485,31.4918,168500.0],["2024-01-18",31.7238,32.0207,31.5475,31.863,105600.0],["2024-01-19",31.9836,32.4011,31.5289,32.364,129200.0],["2024-01-22",32.7723,33.4775,32.7352,33.4775,244300.0],["2024-01-23",33.7651,33.7651,32.8651,33.0228,143600.0],["2024-01-24",33.5795,34.795,33.2919,34.2198,478400.0],["2024-01-25",34.526,34.526,33.0043,33.2362,201800.0],["2024-01-26",33.6166,33.9043,33.3661,33.394,136900.0],["2024-01-29",33.496,33.9785,33.3476,33.9692,157500.0],["2024-01-30",33.7651,34.1363,33.6538,33.7837,103000.0],["2024-01-31",33.1713,33.6816,32.3176,32.4754,241400.0],["2024-02-01",32.5125,33.0228,31.1021,32.0207,187900.0],["2024-02-02",31.3341,32.262,31.2413,32.0764,160700.0],["2024-02-05",31.6032,31.7516,31.1207,31.2691,119900.0],["2024-02-06",31.2135,31.7516,30.7495,31.0093,127700.0],["2024-02-07",31.0836,31.232,30.2856,31.0279,141300.0],["2024-02-08",30.8423,31.4083,30.8423,31.3619,110300.0],["2024-02-09",31.3898,32.0671,31.0557,32.0671,133400.0],["2024-02-12",32.0578,32.8372,32.0578,32.2248,236000.0],["2024-02-13",31.0465,31.3527,30.3227,31.0465,257600.0],["2024-02-14",31.4269,31.6032,30.8794,31.3155,354800.0],["2024-02-15",31.5011,32.763,31.5011,32.531,180800.0],["2024-02-16",32.262,32.3919,31.8259,31.9187,113700.0],["2024-02-20",31.5104,32.0671,31.3712,31.4733,92300.0],["2024-02-21",31.2784,31.4547,30.9815,31.0465,216000.0],["2024-02-22",30.9716,31.2429,30.6162,31.1681,171300.0],["2024-02-23",31.2335,31.4767,30.8126,31.009,95200.0],["2024-02-26",30.9903,31.3084,30.4852,30.9061,110800.0],["2024-02-27",31.0745,31.3364,30.8313,31.1494,242000.0],["2024-02-28",30.822,31.1119,30.7565,31.0465,273700.0],["2024-02-29",31.4674,31.9725,31.3364,31.6545,211000.0],["2024-03-01",31.43,31.4955,30.8126,31.458,124600.0],["2024-03-04",31.6825,32.0286,31.1774,31.2335,98700.0],["2024-03-05",31.1774,32.1783,31.1774,32.1596,141400.0],["2024-03-06",32.1596,33.1605,31.8322,32.5151,181300.0],["2024-03-07",32.9079,33.0576,32.1783,32.3841,147700.0],["2024-03-08",32.9079,33.0576,32.1035,32.1877,147700.0],["2024-03-11",32.2064,32.6554,32.1689,32.5338,104400.0],["2024-03-12",32.4964,32.5057,31.9632,32.0099,113700.0],["2024-03-13",31.9538,32.4683,31.9538,32.1035,95700.0],["2024-03-14",31.9258,32.0941,31.1961,31.4674,143900.0],["2024-03-15",31.4019,32.1315,31.4019,31.9258,385300.0],["2024-03-18",31.8883,31.9445,31.5048,31.6264,144700.0],["2024-03-19",31.5142,31.9819,31.4019,31.4955,96500.0],["2024-03-20",31.3364,32.6086,31.2616,32.2812,176100.0],["2024-03-21",32.5899,33.254,32.5899,33.2166,318800.0],["2024-03-22",33.2821,33.2821,32.2531,32.7676,251200.0],["2024-03-25",32.936,33.2821,32.4964,32.5712,119700.0],["2024-03-26",32.8144,32.9173,32.4776,32.8518,153100.0],["2024-03-27",32.8705,33.6563,32.8144,33.6469,225800.0],["2024-03-28",33.7405,34.0304,33.4972,33.7405,271900.0],["2024-04-01",33.8621,33.8621,32.8331,33.1231,185900.0],["2024-04-02",32.8799,33.1605,32.2718,32.6928,187300.0],["2024-04-03",32.4589,32.9173,32.0754,32.1035,144000.0],["2024-04-04",32.5244,32.8425,32.0473,32.0567,135100.0],["2024-04-05",32.0193,32.4683,31.9912,32.1783,100900.0],["2024-04-08",32.2812,32.7863,32.2812,32.5992,71300.0],["2024-04-09",32.9266,33.254,32.6741,33.226,148400.0],["2024-04-10",32.3747,32.4776,30.7003,30.9436,164000.0],["2024-04-11",31.2429,31.458,30.9249,31.2803,104100.0],["2024-04-12",30.9716,31.1681,30.9529,31.0465,86400.0],["2024-04-15",31.271,31.3084,30.8313,31.14,88800.0],["2024-04-16",30.7939,30.8407,30.1765,30.2139,180400.0],["2024-04-17",30.5133,30.7191,30.0549,30.4759,158500.0],["2024-04-18",30.5975,30.8968,30.5226,30.7004,150800.0],["2024-04-19",30.6068,31.8322,30.6068,31.7948,166400.0],["2024-04-22",31.907,32.1596,31.7574,31.7761,140900.0],["2024-04-23",31.748,32.7396,31.748,32.5525,152000.0],["2024-04-24",32.0848,32.4402,31.9538,32.1783,127000.0],["2024-04-25",32.7396,32.7396,31.2242,31.4767,194000.0],["2024-04-26",31.1681,31.6638,30.7939,31.3364,148300.0],["2024-04-29",31.2897,31.5516,31.0465,31.2055,123100.0],["2024-04-30",30.981,31.14,30.5787,30.6162,169200.0],["2024-05-01",30.9716,31.8977,30.9716,31.271,142100.0],["2024-05-02",31.7667,32.3747,31.5983,32.1783,119400.0],["2024-05-03",32.7396,32.8518,32.3841,32.5151,123100.0],["2024-05-06",32.7302,32.7957,32.5244,32.6086,149400.0],["2024-05-07",32.7302,32.7863,32.4776,32.5244,116800.0],["2024-05-08",32.2718,32.7863,32.2531,32.7396,159500.0],["2024-05-09",32.7396,33.1137,32.646,32.9453,194400.0],["2024-05-10",33.0015,33.3008,32.7021,33.2166,110600.0],["2024-05-13",33.4318,33.5347,33.0857,33.2166,94500.0],["2024-05-14",33.6282,33.6656,32.8892,33.1324,163000.0],["2024-05-15",33.4692,33.5347,33.1886,33.5253,130800.0],["2024-05-16",33.4224,33.7498,33.3663,33.7311,165500.0],["2024-05-17",33.9837,34.6946,33.9556,34.5636,322700.0],["2024-05-20",34.5917,34.7788,34.3578,34.732,364100.0],["2024-05-21",34.6104,34.891,34.4981,34.891,264100.0],["2024-05-22",34.7601,34.7975,34.2082,34.5917,268500.0],["2024-05-23",34.6665,34.6665,33.7124,34.0585,512600.0],["2024-05-24",34.2923,34.6572,34.0491,34.5917,190200.0],["2024-05-28",34.6665,34.9846,34.5169,34.6291,226700.0],["2024-05-29",33.9275,33.9275,33.1792,33.4973,289700.0],["2024-05-30",33.9556,34.2269,33.5253,33.9837,140300.0],["2024-05-31",34.1533,34.5493,34.1251,34.3796,212800.0],["2024-06-03",34.7661,34.7661,34.1628,34.3607,311100.0],["2024-06-04",34.0025,34.3325,33.8517,34.2382,460700.0],["2024-06-05",34.5587,34.7001,34.2193,34.4644,203100.0],["2024-06-06",34.2759,34.7001,34.1251,34.6624,215400.0],["2024-06-07",34.3042,34.587,34.1816,34.5587,132100.0],["2024-06-10",34.0685,34.0685,33.4746,33.8894,202800.0],["2024-06-11",33.5689,33.9083,33.4746,33.8517,213400.0],["2024-06-12",34.719,35.2657,34.0591,34.6812,256200.0],["2024-06-13",34.5116,34.5587,34.1062,34.455,209500.0],["2024-06-14",34.0591,34.2665,33.7763,34.0685,183900.0],["2024-06-17",34.0685,34.5116,33.9554,34.5021,193900.0],["2024-06-18",34.3702,34.9452,34.3702,34.8132,262100.0],["2024-06-20",34.6435,34.9546,34.5587,34.8415,187500.0],["2024-06-21",34.8132,34.9923,34.5021,34.9546,648600.0],["2024-06-24",35.1526,35.5956,34.9452,35.4354,236300.0],["2024-06-25",35.3128,35.426,35.1243,35.2846,195600.0],["2024-06-26",34.9169,35.4165,34.9169,34.9546,236300.0],["2024-06-27",35.0677,35.228,34.8226,35.0489,174800.0],["2024-06-28",35.426,37.0097,35.3506,36.8117,1166300.0],["2024-07-01",36.8211,37.3962,36.5855,37.1416,322300.0],["2024-07-02",37.1228,37.4716,36.9248,37.1134,199300.0],["2024-07-03",37.0945,37.0945,36.2744,36.2838,88700.0],["2024-07-05",36.2461,36.2461,35.7559,35.9539,120600.0],["2024-07-08",36.2367,36.3875,35.9539,36.0576,129300.0],["2024-07-09",35.9067,36.5478,35.9067,36.5478,132500.0],["2024-07-10",36.6514,37.5753,36.4818,37.5093,197400.0],["2024-07-11",37.8958,39.2533,37.6884,39.0836,324000.0],["2024-07-12",39.3947,39.7717,38.961,39.3004,281200.0],["2024-07-15",39.9131,40.8747,39.602,40.1299,308500.0],["2024-07-16",40.6296,42.1944,40.6013,42.1567,277000.0],["2024-07-17",41.6288,43.2031,41.6288,42.4018,368000.0],["2024-07-18",41.8645,43.0523,41.3083,41.3837,233700.0],["2024-07-19",41.3083,42.2321,41.2706,41.5911,220100.0],["2024-07-22",41.6948,42.6469,41.3649,42.4207,275000.0],["2024-07-23",42.0247,43.8535,42.0247,42.9863,377300.0],["2024-07-24",40.5824,42.7695,40.3373,40.7992,301100.0],["2024-07-25",39.8,41.5628,39.6492,40.5259,389600.0],["2024-07-26",41.0538,41.2894,40.5164,40.8464,349900.0],["2024-07-29",40.9407,40.9878,40.0545,40.1677,318300.0],["2024-07-30",40.4222,40.5353,39.7246,39.8283,293600.0],["2024-07-31",39.932,40.5353,39.4229,39.4795,294300.0],["2024-08-01",39.3381,39.4041,37.3396,37.6318,257400.0],["2024-08-02",36.3215,37.4904,35.803,37.3302,364600.0],["2024-08-05",35.6993,36.6137,35.0772,36.4535,376600.0],["2024-08-06",36.3686,36.9814,36.1235,36.6986,189800.0],["2024-08-07",37.3019,37.6036,36.5666,36.5949,173800.0],["2024-08-08",37.0757,37.4716,36.8588,37.3962,138900.0],["2024-08-09",37.349,37.6507,36.8306,37.5564,164900.0],["2024-08-12",37.8581,38.1503,37.0662,37.3396,154400.0],["2024-08-13",37.8675,37.8958,37.0851,37.8204,124300.0],["2024-08-14",37.9995,38.1692,37.2642,37.6318,114600.0],["2024-08-15",38.452,38.9045,38.2163,38.2446,229100.0],["2024-08-16",38.1975,39.1401,38.1975,38.9987,221400.0],["2024-08-19",39.1213,39.4606,38.9704,39.4041,104300.0],["2024-08-20",39.3004,39.3004,38.7536,38.9893,128100.0],["2024-08-21",39.3381,39.5361,38.7442,39.5078,192000.0],["2024-08-22",39.5832,39.8849,39.3947,39.6209,263300.0],["2024-08-23",39.9697,42.2227,39.8848,41.2706,268800.0],["2024-08-26",41.7042,41.7042,40.3845,40.441,195300.0],["2024-08-27",40.3185,40.441,39.7434,40.3845,202000.0],["2024-08-28",40.2054,41.0255,40.2054,40.9972,135000.0],["2024-08-29",41.2235,41.3177,40.5919,40.9878,214800.0],["2024-08-30",41.3199,41.595,40.9119,41.5665,276300.0],["2024-09-03",41.0352,41.5286,40.9119,41.3673,311200.0],["2024-09-04",41.1775,41.6519,40.6083,40.6937,209000.0],["2024-09-05",40.9403,41.0068,39.9156,40.2667,126100.0],["2024-09-06",40.4565,40.4565,39.1851,39.2041,146700.0],["2024-09-09",39.1661,39.8872,38.4071,39.0238,167000.0],["2024-09-10",39.2325,39.4982,38.445,39.28,210700.0],["2024-09-11",38.7012,38.7012,37.7524,38.5873,224400.0],["2024-09-12",38.872,39.1187,38.0276,38.5209,235700.0],["2024-09-13",39.0807,39.4033,38.8245,39.0617,186700.0],["2024-09-16",39.28,39.8018,38.7202,39.4223,155500.0],["2024-09-17",39.8777,40.6272,39.6595,39.669,142400.0],["2024-09-18",39.7069,41.2914,39.261,39.9251,156400.0],["2024-09-19",40.9309,41.225,40.3047,40.9783,217400.0],["2024-09-20",40.7126,40.7411,39.9251,40.1244,567600.0],["2024-09-23",40.3426,40.3426,39.612,39.8018,146800.0],["2024-09-24",39.6974,39.8113,39.223,39.4033,178900.0],["2024-09-25",39.3274,39.3274,38.9004,39.0617,183900.0],["2024-09-26",39.3938,39.4033,38.8625,38.9953,196400.0],["2024-09-27",39.2705,39.4602,38.9574,39.2515,158100.0],["2024-09-30",39.1756,40.1908,39.0522,39.9441,195000.0],["2024-10-01",39.8113,39.8113,38.3786,38.4166,162100.0],["2024-10-02",38.1224,38.6822,37.9327,38.0655,178400.0],["2024-10-03",37.8852,38.3881,37.686,38.3786,137300.0],["2024-10-04",39.0807,39.2895,38.891,39.0238,112500.0],["2024-10-07",38.8151,39.0712,38.5589,38.7581,143000.0],["2024-10-08",39.0048,39.0143,38.5114,38.7866,134500.0],["2024-10-09",38.6727,39.223,38.4735,38.7581,118000.0],["2024-10-10",38.4166,38.7486,38.2078,38.6917,116100.0],["2024-10-11",38.9669,40.2003,38.9669,39.9631,138800.0],["2024-10-14",39.8872,40.5324,39.65,40.3141,108100.0],["2024-10-15",40.3521,41.6519,40.2098,40.817,162200.0],["2024-10-16",41.1586,41.9271,41.0068,41.5381,120600.0],["2024-10-17",41.4337,42.2971,41.3388,42.2687,203100.0],["2024-10-18",42.1738,42.1738,41.1111,41.1965,210500.0],["2024-10-21",41.1206,41.1965,39.4982,39.5456,187600.0],["2024-10-22",39.4413,39.7733,39.261,39.7259,158300.0],["2024-10-23",41.7184,43.5685,41.1681,42.743,474100.0],["2024-10-24",43.17,43.6729,42.8284,43.2649,310700.0],["2024-10-25",43.7203,43.7203,42.0789,42.1263,175000.0],["2024-10-28",42.6292,43.4641,42.392,43.17,181600.0],["2024-10-29",42.7525,43.3503,42.5818,43.2934,152600.0],["2024-10-30",43.0182,44.4224,43.0182,43.559,139600.0],["2024-10-31",43.5306,43.6349,42.6197,42.6577,136400.0],["2024-11-01",43.0277,43.0372,42.1738,42.392,110400.0],["2024-11-04",42.1168,42.3161,41.5381,41.9271,136700.0],["2024-11-05",41.9556,42.8664,41.6994,42.781,118900.0],["2024-11-06",46.5477,49.1094,46.1492,48.6161,580600.0],["2024-11-07",48.2745,48.2745,46.0448,46.671,331100.0],["2024-11-08",46.9272,47.3067,46.3864,47.0126,272400.0],["2024-11-11",47.9329,48.8722,47.2783,47.5534,313300.0],["2024-11-12",47.3162,47.4396,46.2915,46.6616,308400.0],["2024-11-13",47.2024,47.6009,46.0164,46.0828,216300.0],["2024-11-14",46.5477,46.5951,45.6369,46.0828,189400.0],["2024-11-15",46.3674,46.4623,45.3048,46.0923,229000.0],["2024-11-18",45.561,45.931,45.2289,45.3522,180900.0],["2024-11-19",44.6501,45.3522,44.6501,44.8209,182500.0],["2024-11-20",44.726,44.8968,43.9385,44.5932,261200.0],["2024-11-21",44.9822,46.2061,44.6406,45.5515,267600.0],["2024-11-22",45.6274,46.6236,45.4945,46.3674,279200.0],["2024-11-25",46.9652,48.2176,46.7944,46.8608,243200.0],["2024-11-26",46.6141,46.7754,46.1682,46.2346,178000.0],["2024-11-27",46.7469,46.8608,45.8076,45.9689,143000.0],["2024-11-29",46.3985,46.4176,45.2626,45.568,80600.0],["2024-12-02",45.6349,46.0167,45.1672,45.5012,288000.0],["2024-12-03",45.4249,45.6921,44.8903,44.9667,113500.0],["2024-12-04",45.129,45.2721,44.709,44.8903,272200.0],["2024-12-05",45.1099,46.5607,44.9572,45.5585,551100.0],["2024-12-06",45.7589,45.8639,45.0622,45.1767,174600.0],["2024-12-09",45.1767,45.5585,44.4513,44.5467,210000.0],["2024-12-10",44.6613,45.3676,43.9168,44.6517,185900.0],["2024-12-11",45.1194,45.549,44.499,44.7281,199700.0],["2024-12-12",44.7567,44.9667,44.0599,44.1458,160000.0],["2024-12-13",44.0313,44.2986,43.4681,44.2413,167200.0],["2024-12-16",44.1363,44.499,43.8404,44.4608,149800.0],["2024-12-17",44.1077,44.4799,43.3441,43.4872,147700.0],["2024-12-18",43.8213,43.8786,40.891,41.0914,249200.0],["2024-12-19",41.7214,42.5518,40.6428,40.7001,221000.0],["2024-12-20",40.471,41.7882,40.471,41.1869,889600.0],["2024-12-23",40.8623,41.5496,40.8623,41.4064,152800.0],["2024-12-24",41.2919,41.6737,41.0532,41.5878,57100.0],["2024-12-26",41.2251,41.7596,40.9769,41.6069,77200.0],["2024-12-27",41.1201,41.7214,40.6523,41.206,163900.0],["2024-12-30",40.6619,41.3205,40.6619,41.0723,112500.0],["2024-12-31",41.311,41.5591,40.8814,41.101,145900.0],["2025-01-02",41.2919,41.5114,40.1178,40.1465,140100.0],["2025-01-03",40.3374,40.9005,39.6597,40.8623,115800.0],["2025-01-06",40.8528,41.7214,40.7287,40.9196,155300.0],["2025-01-07",41.101,41.33,40.1751,40.8337,150600.0],["2025-01-08",40.3946,40.9196,40.1846,40.891,161200.0],["2025-01-10",40.2515,40.2515,39.1061,39.7265,190600.0],["2025-01-13",39.087,40.1656,39.087,40.156,178300.0],["2025-01-14",40.3946,41.435,40.3374,41.33,242800.0],["2025-01-15",42.6568,42.8859,41.4541,42.0173,150600.0],["2025-01-16",41.8455,41.8932,41.2346,41.6928,192200.0],["2025-01-17",42.1605,42.3132,41.435,42.0841,193400.0],["2025-01-21",42.2655,42.8,42.0459,42.0841,178600.0],["2025-01-22",41.7023,42.0268,41.4064,41.5782,227700.0],["2025-01-23",40.9578,41.5878,39.8601,40.3183,330000.0],["2025-01-24",40.0128,40.8528,39.4497,40.5187,335000.0],["2025-01-27",40.7096,41.435,40.4614,40.7001,192700.0],["2025-01-28",40.5664,41.1582,40.366,40.9482,168100.0],["2025-01-29",40.7383,41.3682,40.3278,40.7192,158400.0],["2025-01-30",41.1964,41.3682,40.4424,40.7573,140800.0],["2025-01-31",40.5569,41.6737,40.5569,41.1678,234200.0],["2025-02-03",40.1942,40.8433,39.7647,40.6333,175000.0],["2025-02-04",40.6046,41.5019,40.5664,41.2823,160600.0],["2025-02-05",41.54,41.54,41.0437,41.5019,105500.0],["2025-02-06",41.5878,42.0937,41.3969,42.0173,107300.0],["2025-02-07",42.0077,42.0077,41.0914,41.5782,147100.0],["2025-02-10",41.645,41.7119,41.1105,41.1201,127800.0],["2025-02-11",40.8623,42.1032,40.7478,42.0459,178100.0],["2025-02-12",41.3682,41.4923,40.6046,40.6333,165200.0],["2025-02-13",40.8528,41.101,40.5474,41.0342,119800.0],["2025-02-14",40.9387,41.5591,40.9005,41.1296,152700.0],["2025-02-18",40.9101,41.4637,40.8051,41.0151,165600.0],["2025-02-19",40.5092,41.0628,40.4805,40.8623,187800.0],["2025-02-20",40.6523,40.996,40.0606,40.7001,154500.0],["2025-02-21",41.1201,41.1201,39.9078,40.0415,263300.0],["2025-02-24",40.3755,40.3755,39.7074,39.7169,206000.0],["2025-02-25",40.0128,40.4137,39.7933,39.9842,173100.0],["2025-02-26",39.8506,40.2324,39.3638,39.8792,157500.0],["2025-02-27",39.7456,40.0128,39.5928,39.8601,144600.0],["2025-02-28",40.1581,40.4464,39.8505,40.2446,173000.0],["2025-03-03",40.2446,40.456,39.3891,39.7928,309700.0],["2025-03-04",39.466,39.6679,38.5241,38.6682,244300.0],["2025-03-05",38.7355,39.2161,38.2934,38.9854,242000.0],["2025-03-06",38.6875,38.7067,38.0531,38.5625,171300.0],["2025-03-07",38.3703,38.601,37.7743,38.3895,172200.0],["2025-03-10",38.1204,38.1204,36.8324,36.8997,201800.0],["2025-03-11",37.1015,37.313,36.5537,36.9381,426300.0],["2025-03-12",37.313,37.5052,36.8132,37.0439,315400.0],["2025-03-13",37.1976,37.4475,36.6113,36.6305,152500.0],["2025-03-14",36.8804,37.7359,36.7555,37.7263,208000.0],["2025-03-17",37.7743,38.3895,37.7743,38.1204,281300.0],["2025-03-18",37.9666,38.3703,37.9666,38.178,193300.0],["2025-03-19",38.303,38.7163,38.1012,38.3414,217100.0],["2025-03-20",37.8801,38.4472,37.7551,37.784,260900.0],["2025-03-21",37.5437,37.7647,36.9958,37.3418,1171000.0],["2025-03-24",37.832,38.1012,37.4091,38.1012,539400.0],["2025-03-25",38.0339,38.428,37.8224,37.8705,201100.0],["2025-03-26",38.0243,38.5433,37.8705,38.0243,150900.0],["2025-03-27",37.7167,38.1396,37.6013,37.7647,121000.0],["2025-03-28",37.6782,38.0531,36.8805,37.2457,136900.0],["2025-03-31",36.8612,37.0919,36.5248,36.7843,405300.0],["2025-04-01",36.5248,37.2361,36.1692,36.9477,236600.0],["2025-04-02",36.4575,37.3322,36.4575,37.3322,188200.0],["2025-04-03",35.5636,35.8616,33.9681,34.0354,350200.0],["2025-04-04",32.6128,33.0934,31.9015,32.9204,347300.0],["2025-04-07",32.2091,34.4679,31.5555,32.9781,439800.0],["2025-04-08",34.1219,34.1411,32.2476,32.6224,314200.0],["2025-04-09",32.0649,34.91,31.6805,34.2276,531400.0],["2025-04-10",33.6413,33.699,31.7574,32.6032,266600.0],["2025-04-11",32.2187,32.7474,31.8631,32.6224,192300.0],["2025-04-14",32.9877,33.449,32.2764,33.228,491500.0],["2025-04-15",33.276,34.045,33.276,33.747,173800.0],["2025-04-16",33.7182,34.0065,33.4683,33.8816,212200.0],["2025-04-17",33.8143,34.2372,33.7855,34.1699,216300.0],["2025-04-21",33.7374,34.4391,33.5259,34.3526,574000.0],["2025-04-22",34.7851,35.2176,34.1123,35.1984,323000.0],["2025-04-23",32.4398,34.8524,32.4398,33.0069,672200.0],["2025-04-24",32.7282,34.0257,32.7282,34.0257,462700.0],["2025-04-25",33.6605,33.9777,33.5452,33.9585,398300.0],["2025-04-28",33.9585,34.4967,33.9585,34.4679,218000.0],["2025-04-29",34.4487,35.1215,34.1891,35.0254,212000.0],["2025-04-30",34.4679,34.9965,34.1123,34.7562,219000.0],["2025-05-01",34.9965,35.2368,34.5352,34.8043,320400.0],["2025-05-02",35.1503,35.4195,34.8524,35.0638,337700.0],["2025-05-05",34.7466,35.5348,34.7466,34.9869,282200.0],["2025-05-06",34.6409,35.2176,34.4679,34.8716,175800.0],["2025-05-07",35.1696,35.208,34.5928,34.7659,165800.0],["2025-05-08",35.035,35.9673,35.035,35.6886,152000.0],["2025-05-09",35.6501,35.8135,35.4387,35.5636,243400.0],["2025-05-12",36.8901,37.2169,36.3999,36.5729,261300.0],["2025-05-13",36.9862,36.9862,36.4383,36.7074,197100.0],["2025-05-14",36.544,36.7939,36.2557,36.2749,136300.0],["2025-05-15",36.3037,36.7747,36.0442,36.7459,174000.0],["2025-05-16",36.7651,36.8132,36.2365,36.7171,187400.0],["2025-05-19",36.3037,36.8997,36.2845,36.669,167000.0],["2025-05-20",36.6305,36.7939,36.323,36.3903,220300.0],["2025-05-21",35.9769,36.2557,35.4483,35.4867,175100.0],["2025-05-22",35.3233,35.6021,35.0927,35.1696,149600.0],["2025-05-23",34.516,35.1984,34.516,35.1215,218700.0],["2025-05-27",35.4771,35.727,34.9677,35.6501,123500.0],["2025-05-28",35.5348,35.7751,34.9389,34.9869,235800.0],["2025-05-29",35.0638,35.4771,34.8812,35.4675,124300.0],["2025-05-30",35.4578,35.4966,34.9442,35.0314,174700.0],["2025-06-02",34.8958,34.9636,34.4985,34.8473,332000.0],["2025-06-03",34.8376,35.5354,34.7504,35.516,255400.0],["2025-06-04",35.4578,35.6807,35.0121,35.138,173000.0],["2025-06-05",35.2059,35.264,34.9055,35.2059,151500.0],["2025-06-06",35.8358,35.9327,35.3997,35.923,115700.0],["2025-06-09",36.1459,36.4753,35.8939,36.1265,146600.0],["2025-06-10",36.1459,36.7564,36.1459,36.4947,125900.0],["2025-06-11",36.6788,36.6788,35.6613,36.0102,209200.0],["2025-06-12",35.7679,35.9811,35.5354,35.9327,193600.0],["2025-06-13",35.3028,35.39,34.8473,34.9539,164200.0],["2025-06-16",35.3125,35.39,34.7892,34.9345,298200.0],["2025-06-17",34.5663,34.9442,34.4403,34.5178,196200.0],["2025-06-18",34.4209,35.0314,34.4209,34.7407,166800.0],["2025-06-20",34.9345,35.2253,34.731,34.7892,532300.0],["2025-06-23",34.5275,35.6807,34.5178,35.6613,162400.0],["2025-06-24",36.0005,36.485,35.9617,36.0102,217300.0],["2025-06-25",36.0683,36.0683,35.8358,36.0102,229100.0],["2025-06-26",36.2621,36.8048,36.049,36.8048,145100.0],["2025-06-27",36.7854,37.0762,36.33,36.33,484200.0],["2025-06-30",36.5238,36.7564,36.4269,36.4463,266300.0],["2025-07-01",36.2718,38.0452,36.2718,37.803,272800.0],["2025-07-02",38.0161,38.2972,37.6479,38.1712,284300.0],["2025-07-03",38.3553,38.8301,38.1421,38.8011,157900.0],["2025-07-07",38.365,38.9174,38.0355,38.2099,203100.0],["2025-07-08",38.2487,39.0046,38.2003,38.646,226500.0],["2025-07-09",39.1402,39.2081,38.0549,38.1324,430000.0],["2025-07-10",37.8902,39.1402,37.8902,38.9367,519800.0],["2025-07-11",38.6266,38.9852,38.4813,38.7817,267200.0],["2025-07-14",38.617,39.3147,38.617,39.3147,176000.0],["2025-07-15",39.0627,39.1596,37.8417,37.8611,184000.0],["2025-07-16",38.1712,38.2584,37.3766,38.2293,153100.0],["2025-07-17",38.2196,38.8592,38.2196,38.8108,305200.0],["2025-07-18",38.9077,38.9949,38.3553,38.4813,205800.0],["2025-07-21",38.6363,39.0336,38.4038,38.4038,149500.0],["2025-07-22",38.491,38.7332,37.9968,37.9968,271100.0],["2025-07-23",38.9077,39.1015,36.9114,39.053,523500.0],["2025-07-24",39.179,39.2759,38.2681,38.2681,303100.0],["2025-07-25",38.21,38.4716,37.7157,38.0646,417800.0],["2025-07-28",38.084,38.1324,37.7351,37.8708,271100.0],["2025-07-29",38.2003,38.2003,37.2312,37.3281,265300.0],["2025-07-30",37.3669,37.4832,36.2331,36.4656,427100.0],["2025-07-31",35.9617,36.3687,35.8745,35.9133,428100.0],["2025-08-01",35.6516,35.6516,34.3047,34.9442,1165000.0],["2025-08-04",35.0508,35.4966,34.7504,35.3706,553300.0],["2025-08-05",35.4094,35.6904,34.7698,35.6323,419100.0],["2025-08-06",35.5838,35.9133,35.1768,35.1865,308400.0],["2025-08-07",35.4772,35.4772,34.9636,35.0218,282400.0],["2025-08-08",35.2931,35.5353,35.0605,35.4094,160000.0],["2025-08-11",35.5354,35.6904,35.2931,35.3997,212500.0],["2025-08-12",35.7873,36.7951,35.7873,36.7467,418000.0],["2025-08-13",37.0568,37.1731,36.8048,37.1731,278800.0],["2025-08-14",36.8339,37.0277,36.5238,37.018,261800.0],["2025-08-15",37.0955,37.0955,36.4075,36.5238,238100.0],["2025-08-18",36.4269,36.7467,36.3494,36.7467,233200.0],["2025-08-19",36.6691,37.0955,36.5044,36.7854,230500.0],["2025-08-20",36.8533,36.8823,36.4366,36.5238,342600.0],["2025-08-21",36.2912,36.611,36.1168,36.5238,294200.0],["2025-08-22",36.7757,38.1227,36.6982,38.0937,381100.0],["2025-08-25",37.9192,38.1324,37.9192,37.9774,227900.0],["2025-08-26",37.9677,38.4619,37.9677,38.239,176700.0],["2025-08-27",38.0937,38.5879,38.0937,38.4522,191700.0],["2025-08-28",38.7526,38.7526,37.8611,37.9968,278000.0],["2025-08-29",38.2604,38.4264,38.1725,38.2995,281400.0],["2025-09-02",37.7917,38.1237,37.4694,38.0944,237800.0],["2025-09-03",37.8991,38.3678,37.7722,38.1139,313000.0],["2025-09-04",38.28,38.4655,37.9675,38.4655,420500.0],["2025-09-05",38.5729,39.0514,38.0261,38.2116,175100.0],["2025-09-08",38.4264,38.651,37.8796,38.3874,483400.0],["2025-09-09",38.2702,38.4069,37.6843,37.7819,367800.0],["2025-09-10",37.7819,37.9577,37.5769,37.6159,214200.0],["2025-09-11",37.5573,37.8015,37.362,37.6843,225700.0],["2025-09-12",37.5671,37.7136,37.0984,37.5671,357200.0],["2025-09-15",37.6257,37.7624,36.9909,37.0691,305800.0],["2025-09-16",37.3718,37.489,36.0632,36.7859,584200.0],["2025-09-17",37.1862,38.7389,36.9519,37.9479,604600.0],["2025-09-18",38.5729,40.731,38.2018,40.6041,729700.0],["2025-09-19",40.6334,40.6529,38.9049,39.0221,821300.0],["2025-09-22",38.817,38.9733,38.2018,38.5729,303200.0],["2025-09-23",38.5632,39.1198,38.0846,38.1628,343600.0],["2025-09-24",38.2507,38.5241,37.86,38.0163,258000.0],["2025-09-25",37.8893,38.3678,37.7331,38.3678,266300.0],["2025-09-26",38.5143,38.7682,37.9284,38.5436,325300.0],["2025-09-29",38.5631,38.5631,37.9577,38.2507,378300.0],["2025-09-30",38.0944,38.3092,37.4499,37.7331,317800.0],["2025-10-01",37.4401,37.7429,37.0788,37.4987,389900.0],["2025-10-02",37.4304,37.8503,37.1667,37.7038,428800.0],["2025-10-03",37.7429,38.3971,37.3815,37.3815,325200.0],["2025-10-06",37.821,38.3385,37.2351,37.6354,353600.0],["2025-10-07",37.6452,38.0749,37.4499,37.821,409300.0],["2025-10-08",38.0163,38.0163,37.4206,37.5476,355400.0],["2025-10-09",37.5476,37.5476,37.0886,37.1081,266600.0],["2025-10-10",37.1569,37.6257,35.6043,35.6238,388100.0],["2025-10-13",36.0437,36.2976,35.7605,36.2097,273900.0],["2025-10-14",35.8484,37.323,35.8484,37.0691,283800.0],["2025-10-15",37.2448,37.528,36.7566,37.0398,415600.0],["2025-10-16",36.4734,36.8054,34.5594,34.7742,542100.0],["2025-10-17",35.1648,35.5847,34.9793,35.5164,335500.0],["2025-10-20",35.6824,36.2097,35.6336,36.0144,255000.0],["2025-10-21",35.9265,36.3367,35.8191,36.1414,284600.0],["2025-10-22",36.9519,37.4108,35.6824,36.9714,454800.0],["2025-10-23",36.7663,36.8152,35.741,35.8679,518700.0],["2025-10-24",36.1609,36.6296,36.1218,36.6199,284400.0],["2025-10-27",36.7077,36.9421,36.2488,36.3269,265500.0],["2025-10-28",36.1023,36.405,35.8386,36.1609,188600.0],["2025-10-29",35.8875,36.1316,34.7156,34.9402,291100.0],["2025-10-30",35.1258,35.8679,34.9695,35.3015,307000.0],["2025-10-31",34.9207,35.0672,34.4324,34.823,246200.0],["2025-11-03",34.657,35.0965,34.2371,35.0281,311100.0],["2025-11-04",34.8914,35.3015,34.6375,35.0476,301300.0],["2025-11-05",35.1355,35.8191,35.1355,35.5066,221300.0],["2025-11-06",35.5554,35.5945,34.8719,35.0379,267800.0],["2025-11-07",35.0183,35.4968,34.784,35.4871,243800.0],["2025-11-10",35.7019,36.5222,35.6531,36.2781,292200.0],["2025-11-11",36.2683,36.5124,36.0242,36.3464,174600.0],["2025-11-12",36.3562,36.7859,36.2097,36.2097,229000.0],["2025-11-13",35.9656,36.5027,35.614,35.8484,184300.0],["2025-11-14",35.7312,35.907,35.3699,35.8679,183200.0],["2025-11-17",35.7214,35.9753,34.7547,34.7547,328800.0],["2025-11-18",34.6766,35.2918,34.6766,34.8035,235600.0],["2025-11-19",34.7937,35.5066,34.6668,34.8914,846200.0],["2025-11-20",35.1551,35.8582,34.7059,34.823,194700.0],["2025-11-21",35.0281,36.4636,34.9207,36.1023,278800.0],["2025-11-24",36.0828,36.3562,35.5261,36.1121,298700.0],["2025-11-25",36.2781,37.362,36.2781,37.1081,244300.0],["2025-11-26",36.8835,37.2741,36.7859,36.7859,455000.0],["2025-11-28",36.9139,36.9139,36.5102,36.6382,145300.0],["2025-12-01",36.5102,37.0222,36.2935,36.8843,311000.0],["2025-12-02",37.0813,37.2093,36.6677,36.9336,377100.0],["2025-12-03",37.0813,38.0068,37.0616,37.8099,258300.0],["2025-12-04",37.6031,38.0856,37.6031,38.0167,201900.0],["2025-12-05",37.8,38.2037,37.8,37.9083,254400.0],["2025-12-08",38.0265,38.4597,37.9871,38.125,374400.0],["2025-12-09",38.0659,38.6468,37.9182,38.0364,211900.0],["2025-12-10",38.1151,39.4444,37.8591,39.1194,365800.0],["2025-12-11",39.0801,39.6019,39.0702,39.1884,331600.0],["2025-12-12",39.4444,39.533,38.8536,39.2868,349300.0],["2025-12-15",39.4838,39.6905,39.1687,39.4345,406000.0],["2025-12-16",39.5231,39.8776,39.1687,39.3558,362500.0],["2025-12-17",39.2868,40.0548,39.2868,39.6315,324700.0],["2025-12-18",39.8973,40.0351,39.405,39.4542,312600.0],["2025-12-19",39.3361,39.7004,38.7453,39.0702,1415400.0],["2025-12-22",39.0899,39.4542,38.765,38.8437,249800.0],["2025-12-23",38.6862,38.9619,38.4499,38.4893,225600.0],["2025-12-24",38.4499,38.7748,38.381,38.4991,91900.0],["2025-12-26",38.4991,38.6665,38.0167,38.2136,146700.0],["2025-12-29",38.2431,38.4204,37.6622,37.9182,200900.0],["2025-12-30",37.8591,37.8591,37.5933,37.6228,148200.0],["2025-12-31",37.6819,37.6819,37.3176,37.4259,165100.0],["2026-01-02",37.3569,37.5243,36.9926,37.3176,180100.0],["2026-01-05",37.1502,38.6764,37.1502,38.4204,411500.0],["2026-01-06",38.1151,38.9619,37.9871,38.9028,425600.0],["2026-01-07",38.8339,38.9225,38.3514,38.7256,459800.0],["2026-01-08",38.4893,39.917,38.4893,39.8087,424600.0],["2026-01-09",39.7988,39.8382,39.1588,39.4542,395300.0],["2026-01-12",38.9816,39.405,38.9127,39.1588,488100.0],["2026-01-13",39.2376,39.277,38.7157,38.7945,441900.0],["2026-01-14",38.6862,39.5625,38.509,39.3754,431600.0],["2026-01-15",39.4739,40.4684,39.4148,40.173,575700.0],["2026-01-16",40.1139,40.429,39.9071,40.2518,648800.0],["2026-01-20",39.661,40.1238,39.1391,39.1884,328000.0],["2026-01-21",39.4641,41.6204,39.4641,41.3742,401000.0],["2026-01-22",41.4924,42.162,41.2856,41.4432,300300.0],["2026-01-23",41.069,41.2856,39.3459,39.7102,250000.0],["2026-01-26",39.5921,40.045,39.0505,39.6905,231400.0],["2026-01-27",39.5133,40.0745,39.2179,39.4444,404800.0],["2026-01-28",38.2234,39.9859,38.056,39.2474,1156000.0],["2026-01-29",39.3656,39.6413,38.3711,39.3558,700400.0],["2026-01-30",39.0604,39.6905,39.0013,39.5625,749500.0],["2026-02-02",39.2671,40.8032,39.2671,39.9958,406600.0],["2026-02-03",40.1139,41.0395,39.7004,40.7047,495700.0],["2026-02-04",40.813,42.3293,40.6555,41.2167,631600.0],["2026-02-05",41.197,41.3447,40.2518,40.5767,667100.0],["2026-02-06",40.9607,41.4235,40.8819,41.1084,410100.0],["2026-02-09",41.0395,41.6007,40.9312,41.2561,320200.0],["2026-02-10",41.325,41.4333,40.8524,41.1872,324800.0],["2026-02-11",41.4333,41.7976,40.4782,40.8918,350500.0],["2026-02-12",41.1773,41.3644,39.3361,40.1139,594600.0],["2026-02-13",39.8185,41.2266,39.7595,41.197,687400.0],["2026-02-17",41.1182,41.4235,40.557,41.0986,349600.0],["2026-02-18",41.1281,41.5515,40.5669,40.9115,432600.0],["2026-02-19",40.9016,41.2364,40.5865,41.1872,484900.0],["2026-02-20",41.1576,42.162,40.8622,41.8666,606100.0],["2026-02-23",41.3053,41.6303,38.9619,39.5428,796700.0],["2026-02-24",39.5133,39.7988,39.2277,39.5724,381200.0],["2026-02-25",39.9465,40.4979,39.661,40.3601,400200.0],["2026-02-26",40.5275,41.1576,40.0844,40.4093,582200.0],["2026-02-27",39.6154,39.8139,39.0101,39.6849,971500.0],["2026-03-02",38.9406,40.5979,38.9406,40.3696,665000.0],["2026-03-03",39.536,40.4887,39.2482,40.0521,695800.0],["2026-03-04",40.2605,40.5284,39.9032,40.2505,379700.0],["2026-03-05",39.8734,40.4887,39.5658,40.2605,381900.0],["2026-03-06",39.3078,39.9528,38.6032,39.8337,561600.0],["2026-03-09",39.407,39.675,38.5635,39.4269,811200.0],["2026-03-10",39.407,40.2605,38.8017,39.3078,672200.0],["2026-03-11",39.1887,39.4666,38.4543,38.8215,469900.0],["2026-03-12",38.2261,38.8017,38.0772,38.6032,596200.0],["2026-03-13",38.9604,39.2979,38.1963,38.5536,751100.0],["2026-03-16",38.9009,39.3772,38.5933,38.7223,684700.0],["2026-03-17",39.2185,39.5856,38.2956,38.3551,769900.0],["2026-03-18",38.3452,38.5536,37.7795,37.7795,1011500.0],["2026-03-19",37.6307,38.0971,37.1742,37.7101,797400.0],["2026-03-20",37.8887,37.8887,37.1444,37.194,3927200.0],["2026-03-23",38.0375,38.4841,37.4421,37.7498,747200.0],["2026-03-24",37.2337,38.4146,37.2337,38.1467,572400.0],["2026-03-25",38.6429,38.9406,38.2162,38.4543,391700.0],["2026-03-26",38.0872,38.6727,38.0872,38.2559,339100.0],["2026-03-27",38.0078,38.0177,37.6009,37.6505,345700.0],["2026-03-30",37.9582,38.2856,37.5711,38.0475,449100.0],["2026-03-31",38.3749,38.9307,38.2856,38.8612,443200.0],["2026-04-01",38.9108,39.6551,38.9108,39.1788,304500.0],["2026-04-02",38.7421,39.3574,38.4841,39.278,333700.0],["2026-04-06",39.1986,39.8536,39.0299,39.8139,316900.0],["2026-04-07",39.6948,39.9727,39.3177,39.8139,267200.0],["2026-04-08",40.7467,41.1734,40.5879,40.707,319200.0],["2026-04-09",40.5681,41.9574,40.4391,41.6994,589200.0],["2026-04-10",41.7292,41.7292,41.3024,41.4215,811600.0],["2026-04-13",41.1933,41.6696,41.0047,41.6498,304900.0],["2026-04-14",41.5009,41.8582,41.1337,41.6299,240900.0],["2026-04-15",41.6299,41.878,41.1635,41.2826,198600.0],["2026-04-16",41.1734,41.2528,40.8658,40.9353,401000.0],["2026-04-17",41.4513,42.7612,41.4513,42.0566,403300.0],["2026-04-20",41.8681,42.3444,41.8383,41.8383,259000.0],["2026-04-21",41.7986,41.9971,41.5406,41.8383,356900.0],["2026-04-22",41.2727,41.5307,40.6673,41.2131,698100.0],["2026-04-23",41.5108,42.6124,41.4811,42.5925,506100.0],["2026-04-24",42.5231,42.92,42.1162,42.2551,494500.0],["2026-04-27",42.3841,43.0887,42.3841,42.8902,316900.0],["2026-04-28",43.2376,43.5254,42.8902,42.9399,312100.0],["2026-04-29",42.7414,42.8307,41.7589,41.8979,345800.0],["2026-04-30",41.7391,42.7414,41.6696,42.3742,282100.0],["2026-05-01",42.3345,42.8902,41.9773,42.7414,188600.0],["2026-05-04",42.4437,42.662,41.9276,42.0963,388500.0],["2026-05-05",42.1857,42.7513,41.878,42.4337,265700.0],["2026-05-06",42.7612,43.1086,42.404,42.6322,204000.0],["2026-05-07",42.7315,43.0689,42.3742,42.4834,313200.0],["2026-05-08",42.5727,42.6223,42.3544,42.5231,244500.0],["2026-05-11",42.7711,42.7811,41.4612,41.6299,294100.0],["2026-05-12",41.6696,41.7887,40.6276,41.2131,211400.0],["2026-05-13",41.0047,41.2627,40.5383,40.5681,310700.0],["2026-05-14",40.9154,41.2925,40.3498,40.9154,221700.0],["2026-05-15",40.9452,41.094,40.3994,40.4986,405500.0],["2026-05-18",40.5185,41.1834,40.5185,41.1337,307900.0],["2026-05-19",41.1238,41.2627,40.7566,40.9055,210000.0],["2026-05-20",41.1337,41.8582,40.7864,41.7192,290500.0],["2026-05-21",41.362,41.6398,41.0543,41.6002,206000.0],["2026-05-22",41.4711,41.8482,41.3421,41.7093,231200.0],["2026-05-26",41.8284,42.4437,41.6398,42.0467,248400.0],["2026-05-27",42.2055,42.275,41.5803,41.6498,228300.0],["2026-05-28",41.6299,41.7788,41.2925,41.62,390100.0],["2026-05-29",41.65,42.18,41.35,41.83,313300.0],["2026-06-01",41.52,41.73,40.29,41.2,413800.0],["2026-06-02",41.24,42.03,40.9,41.87,491500.0],["2026-06-03",41.69,41.82,40.94,40.96,449000.0],["2026-06-04",41.61,42.02,41.4,41.72,378000.0],["2026-06-05",41.91,42.33,41.52,42.19,380700.0],["2026-06-08",42.42,42.77,41.86,41.99,262800.0],["2026-06-09",42.36,43.29,41.67,42.68,345000.0],["2026-06-10",42.78,43.14,42.25,42.9,243500.0],["2026-06-11",43.25,43.25,42.54,42.9,301400.0],["2026-06-12",43.25,44.02,42.82,43.74,302300.0],["2026-06-15",44.03,44.12,42.81,42.92,283300.0],["2026-06-16",43.29,43.46,42.6,42.92,373500.0],["2026-06-17",42.73,42.91,41.5,42.02,518800.0],["2026-06-18",42.21,42.85,42.21,42.82,884000.0],["2026-06-22",42.81,43.46,42.61,42.75,262300.0],["2026-06-23",43.11,44.09,42.86,44.01,465300.0],["2026-06-24",44.03,44.68,43.81,44.56,549100.0],["2026-06-25",44.52,45.23,44.49,44.51,454800.0],["2026-06-26",44.78,45.41,44.61,45.25,1809000.0],["2026-06-29",44.9,44.94,44.16,44.39,447200.0],["2026-06-30",44.31,44.62,44.13,44.43,252600.0],["2026-07-01",44.65,45.63,44.65,44.98,442800.0],["2026-07-02",45.28,45.5,43.92,44.51,355700.0],["2026-07-06",44.23,44.7,44.23,44.36,283547.66721],["2026-07-07",44.74,44.77,44.24,44.28,274777.35578],["2026-07-08",44.12,44.25,42.95,43.14,312708.182464],["2026-07-09",43.14,44.225,43.14,44.02,227248.791184],["2026-07-10",44.03,44.565,44.02,44.33,293556.60376],["2026-07-13",44.54,44.79,44.22,44.66,236700.1125],["2026-07-14",44.7,45.15,44.53,45.01,273591.7897],["2026-07-15",45.18,45.885,45.175,45.52,262448.5662],["2026-07-16",45.69,47.28,45.68,47.08,416135.980649],["2026-07-17",46.76,47.055,46.14,46.49,381478.2125],["2026-07-20",46.37,46.43,45.49,45.76,363230.732705],["2026-07-21",45.8,45.885,45.2,45.67,397934.018687],["2026-07-22",43.58,44.53,42.59,43.7,1246762.055742],["2026-07-23",43.03,43.275,42.13,43.16,1094230.018294],["2026-07-24",43.4,43.815,42.915,43.33,514901.691535],["2026-07-27",43.42,43.71,42.5,42.53,444280.693869],["2026-07-28",42.71,42.95,42.25,42.63,362584.058052],["2026-07-29",42.41,43.205,42.29,42.57,374668.59881],["2026-07-30",42.89,42.89,42.46,42.58,319148.105104],["2026-07-31",42.77,43.3,42.24,43.19,494771.137333]]}