{"t":"NTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-16",16.2333,16.4144,15.897,16.0069,4928600.0],["2016-09-19",16.104,16.2786,15.8453,15.8453,505100.0],["2016-09-20",15.7482,15.8776,15.5219,15.8776,479300.0],["2016-09-21",15.6577,15.8453,15.5219,15.5413,238400.0],["2016-09-22",15.6189,15.6189,15.5154,15.5284,375000.0],["2016-09-23",15.5219,15.5995,15.4895,15.5672,263300.0],["2016-09-26",15.5219,15.6706,15.5187,15.5672,153600.0],["2016-09-27",15.593,15.6124,15.5219,15.5413,203400.0],["2016-09-28",15.5348,15.6189,15.3602,15.5542,319400.0],["2016-09-29",15.6027,15.7806,15.5284,15.7612,122900.0],["2016-09-30",15.7159,16.1428,15.703,16.0134,364300.0],["2016-10-03",15.9746,16.1363,15.9746,16.0199,261500.0],["2016-10-04",16.1363,16.2462,16.0069,16.188,257100.0],["2016-10-05",16.2333,16.5502,16.2171,16.4467,215900.0],["2016-10-06",16.395,16.5567,16.3465,16.5437,121300.0],["2016-10-07",16.589,16.6537,16.492,16.5502,122700.0],["2016-10-10",16.5955,16.5955,16.4532,16.5631,146500.0],["2016-10-11",16.5308,16.6925,16.3174,16.6602,354200.0],["2016-10-12",16.5567,16.686,16.4985,16.686,72700.0],["2016-10-13",16.5243,16.7184,16.4694,16.6408,193700.0],["2016-10-14",16.6569,16.686,16.5955,16.686,157400.0],["2016-10-17",16.6214,16.6472,16.5276,16.6343,242000.0],["2016-10-18",16.6343,16.686,16.5243,16.5437,129100.0],["2016-10-19",16.4661,16.686,16.2268,16.5826,127400.0],["2016-10-20",16.5502,16.5696,16.2592,16.5567,179000.0],["2016-10-21",16.5114,16.5243,16.3174,16.4597,56800.0],["2016-10-24",16.4661,16.4661,16.188,16.3756,48500.0],["2016-10-25",16.3497,16.5243,16.3109,16.492,87300.0],["2016-10-26",16.4791,16.6019,16.4564,16.492,56100.0],["2016-10-27",16.4597,16.4597,16.3239,16.3368,94100.0],["2016-10-28",16.3174,16.3174,16.188,16.2333,39700.0],["2016-10-31",16.298,16.4467,16.1816,16.3627,26800.0],["2016-11-01",16.3368,16.4985,16.3238,16.4726,123800.0],["2016-11-02",16.4273,16.6214,16.4079,16.4661,147700.0],["2016-11-03",16.4015,16.6084,16.3956,16.6084,81300.0],["2016-11-04",16.589,17.0547,16.589,16.9706,140500.0],["2016-11-07",17.0223,17.0547,16.783,16.9965,58700.0],["2016-11-08",16.9771,17.0805,16.9124,17.0547,47700.0],["2016-11-09",16.9119,17.5221,16.9119,17.4961,134900.0],["2016-11-10",17.5675,17.7818,17.5675,17.7688,148300.0],["2016-11-11",17.7688,18.9893,17.6909,18.6517,236800.0],["2016-11-14",18.6972,18.9893,18.1583,18.5673,163000.0],["2016-11-15",18.4245,18.9114,18.3661,18.827,119000.0],["2016-11-16",18.827,19.3139,18.5576,19.2815,150500.0],["2016-11-17",19.3139,19.3788,18.9763,19.1451,78500.0],["2016-11-18",19.0542,19.4373,19.0218,19.1646,62700.0],["2016-11-21",19.275,19.275,18.6517,19.0088,77700.0],["2016-11-22",19.0802,19.0802,18.7491,18.827,33000.0],["2016-11-23",18.7556,19.1776,18.6667,18.9439,14200.0],["2016-11-25",18.9828,18.9828,18.8335,18.8465,3100.0],["2016-11-28",18.8919,18.8984,18.1005,18.3141,24000.0],["2016-11-29",18.2687,18.6517,17.8078,18.0155,119000.0],["2016-11-30",18.0804,19.1062,18.0804,18.6972,105900.0],["2016-12-01",18.6777,18.9244,18.4245,18.6517,175600.0],["2016-12-02",18.7686,18.827,18.4375,18.6517,44300.0],["2016-12-05",18.6323,18.9893,18.5673,18.8075,102700.0],["2016-12-06",18.8595,19.4762,18.5414,18.84,108800.0],["2016-12-07",18.827,18.827,18.418,18.5349,123800.0],["2016-12-08",18.5349,18.827,18.5349,18.827,221500.0],["2016-12-09",18.827,19.4762,18.6842,19.3529,712500.0],["2016-12-12",19.3399,19.5411,19.3035,19.5152,186700.0],["2016-12-13",19.4243,19.8008,19.4113,19.4827,383100.0],["2016-12-14",19.3399,19.7554,19.3399,19.7554,170300.0],["2016-12-15",19.6515,20.7227,19.5281,20.3007,357800.0],["2016-12-16",20.5409,20.6383,20.2682,20.6253,1334000.0],["2016-12-19",20.5474,20.898,20.4825,20.7097,258100.0],["2016-12-20",20.859,21.1057,20.489,21.1057,180200.0],["2016-12-21",21.1901,21.3589,21.0733,21.268,208100.0],["2016-12-22",21.3394,21.3524,21.0798,21.0992,144300.0],["2016-12-23",21.1836,21.1836,20.6539,20.9694,67900.0],["2016-12-27",21.0668,21.1447,20.9856,21.1057,62700.0],["2016-12-28",21.0343,21.1057,20.5734,20.5799,76300.0],["2016-12-29",20.6383,20.8396,20.2358,20.5864,94100.0],["2016-12-30",20.5279,20.5474,20.2098,20.4111,72800.0],["2017-01-03",20.5799,20.6448,20.45,20.5149,83600.0],["2017-01-04",20.5993,21.3914,20.3851,21.0278,263900.0],["2017-01-05",20.9434,21.307,20.748,20.846,131400.0],["2017-01-06",20.9954,21.0862,20.8116,21.0862,112400.0],["2017-01-09",21.0798,21.0798,20.7811,20.8331,77200.0],["2017-01-10",20.8331,20.9499,20.7097,20.7746,180500.0],["2017-01-11",20.8396,21.0083,20.6383,20.7746,48600.0],["2017-01-12",20.7487,20.7487,20.3721,20.4176,40000.0],["2017-01-13",20.489,20.872,20.489,20.8395,243300.0],["2017-01-17",20.7876,20.7876,20.3267,20.5669,203000.0],["2017-01-18",20.5669,20.9175,20.5214,20.9175,144800.0],["2017-01-19",20.8071,21.0441,20.5734,20.9824,138000.0],["2017-01-20",21.0213,21.3524,20.6837,21.307,106300.0],["2017-01-23",21.1577,21.6121,21.1577,21.5667,133900.0],["2017-01-24",21.5796,22.125,21.3914,22.0471,195000.0],["2017-01-25",22.0536,22.3587,22.0341,22.2938,147900.0],["2017-01-26",22.3717,22.4561,22.0536,22.125,42300.0],["2017-01-27",21.9951,22.138,21.9705,22.0081,30200.0],["2017-01-30",22.0146,22.0146,21.5861,21.6121,24300.0],["2017-01-31",21.6121,21.6997,21.2615,21.3524,70700.0],["2017-02-01",21.5147,21.8199,21.4109,21.5212,559700.0],["2017-02-02",21.5796,21.8913,21.4173,21.5147,643800.0],["2017-02-03",21.5277,21.6121,21.1707,21.4109,59500.0],["2017-02-06",21.4173,21.4238,21.1187,21.1966,55900.0],["2017-02-07",21.2615,21.3193,20.898,20.9045,69300.0],["2017-02-08",20.7032,20.7811,19.8008,20.3137,166900.0],["2017-02-09",20.3267,21.0083,20.3267,20.9564,125300.0],["2017-02-10",21.0927,21.2356,20.872,21.1577,116800.0],["2017-02-13",21.0603,21.2421,20.8071,20.872,83700.0],["2017-02-14",21.0992,21.4238,20.7876,21.1057,115900.0],["2017-02-15",21.1642,21.8393,21.1512,21.5991,91700.0],["2017-02-16",21.5732,21.6738,21.0668,21.2875,64000.0],["2017-02-17",21.255,21.6251,21.1836,21.4303,86500.0],["2017-02-21",21.4368,21.5732,21.2031,21.3784,41900.0],["2017-02-22",20.9369,21.1577,20.6318,21.0408,164600.0],["2017-02-23",20.872,20.9564,20.476,20.5474,4122300.0],["2017-02-24",20.3202,20.7746,20.2877,20.6902,571100.0],["2017-02-27",20.6513,21.0213,20.6513,20.898,307700.0],["2017-02-28",20.9369,21.32,20.8006,21.1642,414500.0],["2017-03-01",21.4433,21.8848,21.3654,21.7484,442600.0],["2017-03-02",21.8458,21.8783,21.32,21.742,282500.0],["2017-03-03",21.9042,22.0276,21.7549,21.9886,285100.0],["2017-03-06",21.8328,22.5892,21.7549,22.2678,325500.0],["2017-03-07",22.2029,22.6703,21.8134,22.2808,440600.0],["2017-03-08",22.3912,22.6443,22.0536,22.0925,249200.0],["2017-03-09",22.027,22.4595,21.7452,21.9352,300900.0],["2017-03-10",21.9287,22.0663,21.5355,21.6272,599900.0],["2017-03-13",21.719,21.8074,21.6141,21.8042,1352300.0],["2017-03-14",21.8107,21.8894,21.6403,21.7583,277900.0],["2017-03-15",21.7648,21.8304,21.5617,21.6862,251300.0],["2017-03-16",21.7583,21.7911,21.2995,21.4961,243900.0],["2017-03-17",21.5355,21.7059,21.4798,21.6403,283700.0],["2017-03-20",21.6862,21.6862,21.4142,21.4437,89100.0],["2017-03-21",20.9718,21.3061,20.4541,20.5131,251300.0],["2017-03-22",20.5458,20.8735,20.2313,20.7162,187600.0],["2017-03-23",20.7621,21.0374,20.5983,20.6769,151400.0],["2017-03-24",20.6769,20.7293,20.2771,20.323,198700.0],["2017-03-27",19.9757,20.1133,19.5366,19.897,343200.0],["2017-03-28",19.897,19.9908,19.589,19.9036,564300.0],["2017-03-29",19.9429,20.8997,19.8905,20.7097,381500.0],["2017-03-30",20.8801,21.352,20.8801,21.0701,244500.0],["2017-03-31",21.1095,21.4044,20.8604,20.9129,241000.0],["2017-04-03",21.0177,21.3126,20.8211,21.2209,399300.0],["2017-04-04",21.1357,21.234,20.9784,21.1291,196300.0],["2017-04-05",21.1684,21.1684,20.7621,20.808,357000.0],["2017-04-06",20.8473,21.1881,20.7752,20.9129,173800.0],["2017-04-07",20.8932,20.9489,20.7025,20.8604,139300.0],["2017-04-10",20.9325,20.9718,20.6179,20.7818,267100.0],["2017-04-11",20.7425,20.8146,20.4803,20.7425,238500.0],["2017-04-12",20.7818,20.7818,20.3492,20.5,245200.0],["2017-04-13",20.4279,20.4823,20.0412,20.1133,253400.0],["2017-04-17",20.2509,20.5786,20.0412,20.559,241000.0],["2017-04-18",20.4869,20.6376,20.3361,20.5065,60100.0],["2017-04-19",20.6245,20.8277,20.5196,20.749,135400.0],["2017-04-20",20.9129,21.2012,20.8146,21.1357,138200.0],["2017-04-21",21.0636,21.0701,20.7228,20.8145,147200.0],["2017-04-24",21.1029,21.1619,20.9522,21.0505,157100.0],["2017-04-25",21.116,21.352,21.0374,21.0964,281700.0],["2017-04-26",21.6207,21.7321,21.175,21.4961,794400.0],["2017-04-27",21.6075,21.7648,21.4896,21.5092,544200.0],["2017-04-28",21.6141,21.8173,21.2733,21.791,292500.0],["2017-05-01",21.9418,22.4857,21.9418,22.2629,335300.0],["2017-05-02",22.1843,22.3285,22.1384,22.2367,159800.0],["2017-05-03",22.2629,22.5775,22.0598,22.3416,293200.0],["2017-05-04",22.3481,22.7479,22.3153,22.7151,270300.0],["2017-05-05",22.7741,23.1542,22.6299,22.7086,140800.0],["2017-05-08",22.7413,22.82,22.4857,22.6824,141000.0],["2017-05-09",22.7151,22.7872,22.4202,22.5972,102700.0],["2017-05-10",22.453,22.702,22.3763,22.5054,228900.0],["2017-05-11",22.4723,22.7502,22.168,22.7369,171600.0],["2017-05-12",22.598,22.727,22.4988,22.6046,272700.0],["2017-05-15",22.5253,22.6245,22.4922,22.5186,378900.0],["2017-05-16",22.5253,22.598,22.1283,22.512,165900.0],["2017-05-17",22.2871,22.4392,21.7446,21.8439,217800.0],["2017-05-18",21.7976,22.1746,21.652,22.0291,220700.0],["2017-05-19",22.0489,22.3731,22.0489,22.0688,208600.0],["2017-05-22",22.1746,22.2209,21.8571,22.0291,476400.0],["2017-05-23",22.0093,22.0953,21.8968,22.0225,177500.0],["2017-05-24",22.0291,22.0291,21.7645,21.9629,79700.0],["2017-05-25",21.9299,22.1217,21.8439,21.9299,355600.0],["2017-05-26",21.8439,21.9299,21.7248,21.9166,86500.0],["2017-05-30",21.7579,21.9365,21.5263,21.9365,162500.0],["2017-05-31",21.8637,21.9431,21.7182,21.8174,124500.0],["2017-06-01",21.824,22.2011,21.6189,22.1879,364100.0],["2017-06-02",22.1879,22.3665,22.0291,22.0953,214700.0],["2017-06-05",22.0423,22.3268,21.8968,21.9497,222100.0],["2017-06-06",21.8637,22.2871,21.7049,22.1614,292900.0],["2017-06-07",22.2342,22.6642,22.2276,22.6179,246300.0],["2017-06-08",22.6179,23.2926,22.6046,22.856,373900.0],["2017-06-09",22.9089,23.3786,22.8726,23.0942,478300.0],["2017-06-12",23.0413,23.3125,22.8097,22.8097,384100.0],["2017-06-13",22.9751,23.1537,22.8891,23.0942,359800.0],["2017-06-14",23.0016,23.1537,22.856,23.0677,353500.0],["2017-06-15",22.9156,23.1405,22.9156,23.0148,207000.0],["2017-06-16",22.9354,23.3125,22.9023,23.1206,312600.0],["2017-06-19",23.2926,23.4481,22.856,22.8957,361700.0],["2017-06-20",22.8626,23.1471,22.4922,22.4988,294100.0],["2017-06-21",22.5054,22.5782,22.082,22.3136,524500.0],["2017-06-22",22.3863,22.4062,21.8902,22.2077,480000.0],["2017-06-23",22.1349,22.4194,21.8637,21.9563,5566500.0],["2017-06-26",21.8902,22.3797,21.7314,22.1217,624400.0],["2017-06-27",22.1416,22.4789,22.0093,22.0556,695600.0],["2017-06-28",22.2342,22.4459,22.0489,22.3069,500300.0],["2017-06-29",22.5054,22.8626,22.2871,22.4525,721700.0],["2017-06-30",22.426,22.5716,22.2342,22.5583,309400.0],["2017-07-03",22.7237,23.1537,22.4856,23.0346,201800.0],["2017-07-05",22.856,23.1537,22.6212,23.0677,425300.0],["2017-07-06",23.0148,23.1008,22.77,22.8362,392200.0],["2017-07-07",22.9619,23.6035,22.8163,23.1537,508500.0],["2017-07-10",23.1669,23.2926,22.8957,23.2397,473800.0],["2017-07-11",23.1537,23.2993,22.9685,23.0743,253000.0],["2017-07-12",23.114,23.4382,23.0743,23.1934,287200.0],["2017-07-13",23.1802,23.1802,22.9023,23.1074,157100.0],["2017-07-14",22.9486,23.1008,22.8097,22.9817,187300.0],["2017-07-17",22.9089,23.0611,22.8494,22.8825,267600.0],["2017-07-18",22.7303,22.9354,22.6642,22.6708,177200.0],["2017-07-19",22.6774,22.7965,22.6046,22.6708,183700.0],["2017-07-20",22.6576,22.7965,22.6423,22.7766,182800.0],["2017-07-21",23.1603,23.1934,22.6609,22.7105,226200.0],["2017-07-24",22.6509,22.8229,22.5186,22.7634,332300.0],["2017-07-25",22.9751,23.0611,22.8428,23.0082,430000.0],["2017-07-26",23.1273,23.1669,22.598,22.6642,500300.0],["2017-07-27",22.7634,22.9354,22.6179,22.77,264800.0],["2017-07-28",22.684,22.7105,22.4062,22.4326,168800.0],["2017-07-31",22.5914,22.6311,22.3599,22.5517,280000.0],["2017-08-01",22.6245,23.1206,22.6113,22.9883,386300.0],["2017-08-02",23.0611,23.1008,22.6973,22.8494,105700.0],["2017-08-03",22.8163,22.8626,22.5319,22.7105,185000.0],["2017-08-04",22.8626,22.9883,22.8428,22.8825,129900.0],["2017-08-07",22.8626,22.9288,22.6906,22.8362,149500.0],["2017-08-08",22.7568,23.0148,22.7105,22.8428,263800.0],["2017-08-09",22.8031,22.9817,22.4326,22.5782,168600.0],["2017-08-10",22.4914,22.5615,22.1708,22.1909,145100.0],["2017-08-11",22.2576,22.2977,21.9104,22.1307,183700.0],["2017-08-14",22.3311,22.4379,22.1174,22.4112,179500.0],["2017-08-15",22.498,22.5181,22.281,22.3778,96500.0],["2017-08-16",22.4045,22.5381,22.2176,22.3044,112800.0],["2017-08-17",22.1908,22.3111,21.6506,21.6833,152000.0],["2017-08-18",21.463,21.877,21.4182,21.7635,145800.0],["2017-08-21",21.7701,21.7701,21.5832,21.6499,99600.0],["2017-08-22",21.7034,21.9004,21.6533,21.8302,262200.0],["2017-08-23",21.6766,22.1307,21.67,22.0373,177400.0],["2017-08-24",22.1374,22.3845,22.0373,22.3044,185000.0],["2017-08-25",22.3511,22.4713,22.064,22.3244,107300.0],["2017-08-28",22.2977,22.2977,22.0039,22.1708,248400.0],["2017-08-29",22.1174,22.1174,21.9705,22.0172,126700.0],["2017-08-30",22.0773,22.1241,21.8703,21.9304,115400.0],["2017-08-31",21.9905,22.0907,21.8703,21.9571,136400.0],["2017-09-01",22.0039,22.2042,22.0039,22.104,126800.0],["2017-09-05",22.104,22.104,21.483,21.4897,188600.0],["2017-09-06",21.5564,21.6065,21.4095,21.4296,152000.0],["2017-09-07",21.4897,21.5231,20.9421,21.0556,319300.0],["2017-09-08",21.1023,21.5297,21.0823,21.2092,329500.0],["2017-09-11",21.3695,21.8703,21.294,21.8436,217700.0],["2017-09-12",21.9104,22.3111,21.9104,22.271,466600.0],["2017-09-13",22.251,22.5848,22.2176,22.5715,315900.0],["2017-09-14",22.5915,22.9789,22.5782,22.872,342400.0],["2017-09-15",22.8119,23.0924,22.7384,23.0189,424900.0],["2017-09-18",23.039,23.5305,23.0056,23.4931,265500.0],["2017-09-19",23.4329,23.6667,23.3695,23.453,290600.0],["2017-09-20",23.4597,24.1876,23.4196,23.9672,802300.0],["2017-09-21",23.9605,24.281,23.9605,24.1208,447600.0],["2017-09-22",24.1341,24.4547,24.0473,24.4213,158700.0],["2017-09-25",23.9939,24.2143,23.4463,23.6199,352700.0],["2017-09-26",23.6466,23.7936,23.453,23.453,255300.0],["2017-09-27",23.64,23.68,23.443,23.66,387700.0],["2017-09-28",23.7468,24.448,23.7468,24.3144,377000.0],["2017-09-29",24.2944,24.5081,24.2617,24.468,327100.0],["2017-10-02",24.428,24.468,24.1942,24.428,192600.0],["2017-10-03",24.4814,24.5148,24.1341,24.428,329700.0],["2017-10-04",24.448,24.7285,24.1942,24.221,369200.0],["2017-10-05",24.3612,24.7018,24.2076,24.4747,297100.0],["2017-10-06",24.448,24.655,24.3946,24.635,243000.0],["2017-10-09",24.6283,24.8086,24.5615,24.6617,145700.0],["2017-10-10",24.8019,24.9088,24.6216,24.6283,226100.0],["2017-10-11",24.615,24.8954,24.2877,24.2944,99200.0],["2017-10-12",24.2677,24.3812,23.8737,24.1475,171300.0],["2017-10-13",24.1608,24.221,23.9605,24.1608,136300.0],["2017-10-16",24.1942,24.2677,23.9805,24.1007,218000.0],["2017-10-17",24.1876,24.1876,23.68,23.7201,162200.0],["2017-10-18",23.7735,23.9872,23.7201,23.9138,144400.0],["2017-10-19",23.6734,24.0206,23.6734,23.9204,129200.0],["2017-10-20",24.2143,24.2677,24.0406,24.1608,141800.0],["2017-10-23",24.2477,24.269,23.7468,23.8069,88700.0],["2017-10-24",23.9405,24.1809,23.7401,23.9138,276300.0],["2017-10-25",25.0423,25.0891,24.2276,24.4013,600100.0],["2017-10-26",24.655,25.443,24.4747,25.403,365100.0],["2017-10-27",25.403,26.0173,25.3295,25.3829,557800.0],["2017-10-30",25.3095,25.6367,25.0056,25.0423,176900.0],["2017-10-31",25.0423,25.216,24.9161,24.9422,247400.0],["2017-11-01",25.1559,25.1893,24.3612,24.655,304200.0],["2017-11-02",24.7018,24.8487,23.66,24.0206,508600.0],["2017-11-03",23.9805,24.3886,23.64,24.2944,294700.0],["2017-11-06",24.3278,24.3412,23.8563,24.1208,330300.0],["2017-11-07",24.241,24.3478,23.8036,23.9004,292500.0],["2017-11-08",23.7802,24.3478,23.2794,24.3278,357200.0],["2017-11-09",24.1141,24.2777,23.8937,24.1942,237200.0],["2017-11-10",24.1808,24.4516,24.1808,24.3896,157800.0],["2017-11-13",24.2549,24.8478,24.0716,24.8073,228800.0],["2017-11-14",24.7063,25.4811,24.7063,25.3598,987600.0],["2017-11-15",25.2318,25.5013,25.0499,25.1779,288400.0],["2017-11-16",25.3666,25.4474,25.2588,25.3261,241100.0],["2017-11-17",25.1644,25.2992,25.0971,25.2655,166600.0],["2017-11-20",25.2992,25.3463,25.2049,25.3261,337600.0],["2017-11-21",25.4878,25.5215,25.2251,25.3329,422300.0],["2017-11-22",25.3733,25.7506,25.3666,25.7034,174700.0],["2017-11-24",25.7978,25.9305,25.6495,25.7978,62400.0],["2017-11-27",25.8247,25.9776,25.8011,25.8786,382800.0],["2017-11-28",25.9325,26.5524,25.8948,26.3772,583700.0],["2017-11-29",26.5187,27.0711,26.485,26.7814,777400.0],["2017-11-30",26.8286,27.1857,26.6197,26.8016,594600.0],["2017-12-01",26.896,27.408,26.0572,26.8825,532000.0],["2017-12-04",27.4417,27.4882,26.6871,26.7006,712500.0],["2017-12-05",26.7949,26.9297,25.4474,25.535,770800.0],["2017-12-06",25.5013,25.8786,25.252,25.6024,365600.0],["2017-12-07",25.6091,26.1077,25.5619,26.0807,206600.0],["2017-12-08",26.202,26.202,25.7708,25.9123,103400.0],["2017-12-11",25.946,26.0551,25.508,25.5956,197600.0],["2017-12-12",25.6091,25.8045,25.4272,25.4339,193500.0],["2017-12-13",25.5013,25.6495,25.124,25.151,246600.0],["2017-12-14",25.252,25.4137,24.9691,25.0499,125400.0],["2017-12-15",25.1779,25.8584,25.1779,25.407,669900.0],["2017-12-18",25.6495,25.9143,25.3194,25.5956,386600.0],["2017-12-19",25.8314,25.9325,25.2318,25.3733,375300.0],["2017-12-20",25.4609,25.5417,24.9421,25.0297,281800.0],["2017-12-21",25.1173,25.3127,24.9825,25.2183,347800.0],["2017-12-22",25.2722,25.4609,25.0364,25.4002,143300.0],["2017-12-26",25.4137,25.5875,25.0634,25.0971,177700.0],["2017-12-27",25.0768,25.252,24.6591,24.6995,192400.0],["2017-12-28",24.7063,24.9151,24.5244,24.713,246700.0],["2017-12-29",24.7198,24.7669,24.4435,24.4503,273400.0],["2018-01-02",24.5311,24.7669,24.3964,24.7467,226300.0],["2018-01-03",24.7534,25.0027,24.4166,24.7063,210400.0],["2018-01-04",24.8612,25.279,24.6793,25.1914,405100.0],["2018-01-05",25.535,25.7607,25.1981,25.2655,345600.0],["2018-01-08",25.3733,25.7439,25.0971,25.5013,302300.0],["2018-01-09",26.1077,26.33,25.8517,26.074,332800.0],["2018-01-10",26.1414,26.9027,26.074,26.6332,278300.0],["2018-01-11",26.6062,27.3878,26.2761,27.1857,301200.0],["2018-01-12",27.3339,27.5091,26.9903,27.1048,279300.0],["2018-01-16",27.4013,27.435,27.1116,27.1183,176900.0],["2018-01-17",27.1385,27.2935,26.9566,27.2733,221900.0],["2018-01-18",27.2328,27.3474,27.0846,27.1991,215700.0],["2018-01-19",27.1048,27.3474,26.9835,27.1452,321300.0],["2018-01-22",27.1452,27.2396,26.8286,26.9903,239700.0],["2018-01-23",26.9431,27.125,26.7006,26.9431,572900.0],["2018-01-24",27.152,27.2153,26.8353,27.0442,275100.0],["2018-01-25",27.1722,27.2867,26.9094,27.1183,221700.0],["2018-01-26",27.2059,27.3683,26.9499,27.3339,183600.0],["2018-01-29",27.2665,27.4417,27.2194,27.3272,109800.0],["2018-01-30",27.1453,27.4754,27.0846,27.1722,148800.0],["2018-01-31",27.3272,27.3777,26.9835,27.0779,260400.0],["2018-02-01",26.9701,27.7584,26.8623,27.7381,242200.0],["2018-02-02",27.563,27.8796,27.28,27.3676,215200.0],["2018-02-05",27.0374,27.4531,26.2761,26.2761,519300.0],["2018-02-06",25.8517,26.7679,25.7236,26.5254,1358000.0],["2018-02-07",26.4109,27.0442,26.4075,26.6265,248900.0],["2018-02-08",26.6601,26.6669,25.7843,25.7843,396100.0],["2018-02-09",26.1077,26.6871,25.8314,26.5119,252100.0],["2018-02-12",26.6197,26.6197,26.2087,26.3435,231800.0],["2018-02-13",26.1481,26.4782,26.1346,26.4311,381000.0],["2018-02-14",26.3031,27.1722,26.3031,27.1318,215200.0],["2018-02-15",27.6236,30.3186,27.6236,30.2445,1271300.0],["2018-02-16",30.231,30.3658,29.8537,29.9009,737700.0],["2018-02-20",29.6853,30.3186,29.4966,30.231,418500.0],["2018-02-21",30.1973,31.1338,30.1973,30.9587,393100.0],["2018-02-22",31.0058,31.0867,30.7498,30.8576,237400.0],["2018-02-23",31.0274,31.931,31.0274,31.9038,214900.0],["2018-02-26",31.931,32.3386,31.6864,31.7951,304100.0],["2018-02-27",31.7951,32.0024,30.9052,31.0478,304900.0],["2018-02-28",31.2245,31.34,30.9187,30.9867,320100.0],["2018-03-01",30.9391,30.9731,30.5858,30.6674,382600.0],["2018-03-02",30.5723,31.2516,30.2971,31.0478,275500.0],["2018-03-05",31.0546,31.2516,30.7013,31.0478,263700.0],["2018-03-06",31.2584,31.6932,30.8644,31.6729,493400.0],["2018-03-07",31.4215,32.0757,31.3807,31.9922,486000.0],["2018-03-08",32.0941,32.2232,31.5166,31.6593,193500.0],["2018-03-09",32.0193,32.0873,31.7204,31.8631,188300.0],["2018-03-12",31.8903,31.999,31.7272,31.7612,190900.0],["2018-03-13",31.8291,31.9514,31.6593,31.9242,301300.0],["2018-03-14",32.0126,32.162,31.7204,31.8019,296500.0],["2018-03-15",31.8903,31.8903,31.4622,31.5641,195200.0],["2018-03-16",31.6796,31.7951,31.4283,31.4554,626400.0],["2018-03-19",31.4419,31.9072,31.1871,31.8563,235200.0],["2018-03-20",31.9242,32.1403,31.7408,31.8359,202600.0],["2018-03-21",31.9582,32.0805,31.7544,31.8563,254100.0],["2018-03-22",31.5302,31.5845,30.7081,30.7761,272700.0],["2018-03-23",30.7693,30.7693,29.7162,29.7162,267000.0],["2018-03-26",30.2258,31.0614,30.0491,30.8712,239700.0],["2018-03-27",31.0274,31.0274,30.2054,30.2937,131400.0],["2018-03-28",30.2801,30.6062,29.92,30.0423,231300.0],["2018-03-29",30.2733,30.7353,30.1918,30.4907,280500.0],["2018-04-02",30.5043,30.596,29.4513,29.6007,200400.0],["2018-04-03",29.6687,30.1239,29.6551,30.0695,221800.0],["2018-04-04",29.6211,30.4724,29.6211,30.3684,256500.0],["2018-04-05",30.6266,31.041,30.5111,30.9119,289800.0],["2018-04-06",30.7421,30.912,29.8453,30.2326,238600.0],["2018-04-09",30.579,30.9527,30.3684,30.3956,372200.0],["2018-04-10",30.8168,31.4079,30.5383,31.1769,253100.0],["2018-04-11",31.0818,31.1226,30.7217,31.0003,106800.0],["2018-04-12",31.2041,31.3128,31.0274,31.0954,123300.0],["2018-04-13",31.3128,31.3128,30.7149,30.8032,167800.0],["2018-04-16",30.8848,31.0886,30.6198,31.0071,290500.0],["2018-04-17",31.2516,31.2516,30.416,30.613,220500.0],["2018-04-18",30.7964,31.1226,30.5383,31.0071,167400.0],["2018-04-19",30.9527,31.5098,30.7829,31.4147,268500.0],["2018-04-20",31.3671,31.6661,31.272,31.6117,290000.0],["2018-04-23",31.7612,31.931,31.4351,31.5098,210000.0],["2018-04-24",31.6525,33.0724,31.6525,33.0316,395000.0],["2018-04-25",33.1199,33.1267,32.8006,32.9705,207100.0],["2018-04-26",33.3034,33.531,33.0792,33.3577,161500.0],["2018-04-27",33.3713,33.3713,32.7429,32.8414,212800.0],["2018-04-30",33.0792,33.0792,32.2367,32.2367,166600.0],["2018-05-01",32.1213,32.8074,31.8835,32.7735,209500.0],["2018-05-02",32.8006,32.8278,32.3454,32.6512,165300.0],["2018-05-03",32.6717,33.1853,32.5005,33.1442,227800.0],["2018-05-04",32.9045,33.7263,32.8224,33.5962,157500.0],["2018-05-07",33.6989,33.7195,33.2538,33.3908,188300.0],["2018-05-08",33.3771,33.4866,33.2195,33.4524,217200.0],["2018-05-09",33.7194,33.7194,33.3771,33.6099,105400.0],["2018-05-10",33.6578,33.8016,33.4045,33.514,143000.0],["2018-05-11",33.514,33.6304,33.1921,33.2538,111400.0],["2018-05-14",33.4181,33.4181,32.6101,32.6649,127400.0],["2018-05-15",32.5827,33.2059,32.5758,32.973,173300.0],["2018-05-16",33.0004,33.2538,32.706,33.0894,182900.0],["2018-05-17",33.1305,33.2264,32.9456,33.0757,127000.0],["2018-05-18",33.199,33.2127,32.7128,32.8018,139200.0],["2018-05-21",32.8703,33.1853,32.8135,33.1853,118900.0],["2018-05-22",33.2127,33.5277,33.0004,33.0963,177800.0],["2018-05-23",33.062,33.062,32.3225,32.5005,179000.0],["2018-05-24",32.1855,32.1992,31.7609,31.9869,444000.0],["2018-05-25",31.8774,32.9593,31.8774,32.8498,140300.0],["2018-05-29",32.6991,32.7676,31.9253,32.1513,178700.0],["2018-05-30",32.4115,32.8361,32.3088,32.8155,127700.0],["2018-05-31",32.6854,33.1442,32.6032,32.6991,181100.0],["2018-06-01",32.9388,33.021,32.8087,32.973,123700.0],["2018-06-04",32.9936,33.2127,32.6649,33.0621,120700.0],["2018-06-05",33.0757,33.0963,32.5964,32.7402,122700.0],["2018-06-06",32.7333,32.908,32.706,32.8498,116400.0],["2018-06-07",32.973,32.973,32.2471,32.4389,96500.0],["2018-06-08",32.5211,32.6101,32.1924,32.3293,171600.0],["2018-06-11",32.2814,32.5005,32.0828,32.432,213900.0],["2018-06-12",32.4252,32.8087,32.2677,32.5279,171100.0],["2018-06-13",32.7265,33.2743,32.6238,33.1031,288700.0],["2018-06-14",33.11,33.3976,32.8498,33.0141,285300.0],["2018-06-15",32.8703,33.0209,32.7128,32.8429,354000.0],["2018-06-18",32.4594,33.2127,32.1588,32.8703,234400.0],["2018-06-19",32.5964,32.9354,32.4697,32.8635,251600.0],["2018-06-20",33.0278,33.1374,32.8155,33.0621,200900.0],["2018-06-21",33.062,33.2195,32.569,32.6306,414300.0],["2018-06-22",32.7813,33.1682,32.6169,32.9114,771200.0],["2018-06-25",32.8087,32.8087,31.9184,32.1923,213000.0],["2018-06-26",32.165,32.4355,31.9664,32.2129,274200.0],["2018-06-27",32.165,32.165,31.7404,31.8842,239700.0],["2018-06-28",31.9047,32.1855,31.713,31.9047,217700.0],["2018-06-29",32.1513,32.1992,31.2542,31.309,232900.0],["2018-07-02",30.9734,32.2026,30.9597,32.1855,150000.0],["2018-07-03",32.1718,32.254,31.8232,32.0417,50100.0],["2018-07-05",32.254,32.2745,32.0075,32.2266,115500.0],["2018-07-06",32.1787,32.4457,32.0417,32.432,185600.0],["2018-07-09",32.4594,32.8498,32.4594,32.7402,242900.0],["2018-07-10",32.8292,32.8292,32.1444,32.2882,124500.0],["2018-07-11",32.0554,32.3225,31.9458,32.165,103100.0],["2018-07-12",32.5005,32.5005,31.8438,31.9184,120600.0],["2018-07-13",31.8773,32.0205,31.5555,31.8089,130500.0],["2018-07-16",31.9116,32.278,31.802,32.0006,75900.0],["2018-07-17",31.8431,32.3492,31.8431,32.2951,141300.0],["2018-07-18",32.2335,32.5245,32.1855,32.4457,184400.0],["2018-07-19",32.4183,32.4183,31.9321,32.1376,229100.0],["2018-07-20",32.2129,33.0483,32.2129,32.747,180500.0],["2018-07-23",32.6169,33.3839,32.6169,33.1716,150900.0],["2018-07-24",33.0826,33.1285,32.117,32.1513,116100.0],["2018-07-25",33.0621,34.2399,32.7744,34.2331,393400.0],["2018-07-26",34.2399,34.5823,34.1235,34.3974,302300.0],["2018-07-27",34.5138,34.5823,33.7948,33.9043,153700.0],["2018-07-30",34.1577,34.2118,33.6784,33.6921,129100.0],["2018-07-31",33.8633,33.9591,33.3634,33.8701,234800.0],["2018-08-01",33.8701,34.3015,33.8496,34.2604,360800.0],["2018-08-02",34.281,34.5754,34.192,34.4933,219000.0],["2018-08-03",34.583,34.7555,34.4588,34.7072,163300.0],["2018-08-06",34.8176,35.3834,34.5492,35.3489,254300.0],["2018-08-07",35.4731,35.8388,35.4248,35.6801,265100.0],["2018-08-08",35.8043,35.8457,35.5352,35.8457,172700.0],["2018-08-09",35.8388,36.3287,35.7008,36.2666,276900.0],["2018-08-10",36.0113,36.2114,35.7698,36.1286,142000.0],["2018-08-13",36.2114,36.2114,35.687,35.8457,176000.0],["2018-08-14",36.0251,36.4184,35.9802,36.1907,241200.0],["2018-08-15",36.1217,36.3563,35.7077,35.9561,214200.0],["2018-08-16",36.0941,36.9083,35.9837,36.8462,175900.0],["2018-08-17",36.6737,37.0014,36.6392,36.8669,202800.0],["2018-08-20",36.9842,36.989,36.3218,36.3218,176400.0],["2018-08-21",36.3356,36.7841,36.3356,36.4391,125000.0],["2018-08-22",36.3563,36.4322,36.1562,36.308,131000.0],["2018-08-23",36.2942,36.5219,36.0113,36.0389,168500.0],["2018-08-24",36.101,36.3804,36.0837,36.1838,116200.0],["2018-08-27",36.3287,36.4218,35.9381,36.0527,98300.0],["2018-08-28",36.1424,36.1424,35.6387,35.7767,184000.0],["2018-08-29",35.7767,36.0044,35.5421,35.8526,129500.0],["2018-08-30",35.7836,35.9492,35.6111,35.8043,94000.0],["2018-08-31",35.7422,36.5219,35.7077,36.4598,388600.0],["2018-09-04",36.4529,36.773,36.2183,36.3011,111900.0],["2018-09-05",36.2942,36.3908,35.7422,36.0941,135800.0],["2018-09-06",36.0803,36.2355,35.8664,35.8871,119400.0],["2018-09-07",35.9009,35.9354,35.549,35.8181,243200.0],["2018-09-10",35.9492,35.9906,35.4179,35.549,259600.0],["2018-09-11",35.4869,35.7594,35.3558,35.6663,326000.0],["2018-09-12",35.687,35.687,35.2454,35.4179,350200.0],["2018-09-13",35.5697,35.6042,34.9763,35.0108,95400.0],["2018-09-14",35.0108,35.2592,35.0108,35.1695,107000.0],["2018-09-17",35.1143,35.1143,34.0793,34.1621,151200.0],["2018-09-18",34.0517,34.6037,34.0517,34.4243,233000.0],["2018-09-19",34.4657,35.2799,34.4312,35.2592,233700.0],["2018-09-20",35.4524,35.9216,35.3213,35.687,159200.0],["2018-09-21",35.756,35.894,35.4075,35.5283,346000.0],["2018-09-24",35.5007,35.9975,34.928,35.7767,253600.0],["2018-09-25",35.9699,35.9699,35.5559,35.6939,100100.0],["2018-09-26",35.756,36.5426,35.6249,35.9009,257000.0],["2018-09-27",35.8871,35.8871,35.4096,35.5352,98400.0],["2018-09-28",35.4524,35.8802,35.4524,35.7836,123100.0],["2018-10-01",36.0665,36.0665,35.0315,35.1419,88100.0],["2018-10-02",34.9487,35.0246,34.4795,34.583,91700.0],["2018-10-03",34.7762,35.618,34.5623,35.4179,132300.0],["2018-10-04",35.3627,35.9285,35.2799,35.4869,168200.0],["2018-10-05",35.7767,35.7767,34.8038,35.6594,218300.0],["2018-10-08",35.6042,36.2597,35.6042,36.2183,200500.0],["2018-10-09",36.0182,36.7496,36.0182,36.3977,219700.0],["2018-10-10",36.3425,36.722,35.9285,36.0182,244500.0],["2018-10-11",35.9009,36.0182,34.9832,35.1764,329100.0],["2018-10-12",35.6318,35.6318,34.2449,35.1212,341900.0],["2018-10-15",35.0798,35.9423,34.8038,35.4386,844100.0],["2018-10-16",35.3972,36.0803,34.8797,36.032,425000.0],["2018-10-17",36.0251,36.6599,35.6663,36.6461,235000.0],["2018-10-18",36.4115,36.7082,36.2735,36.5012,351100.0],["2018-10-19",36.3218,36.6806,35.5628,35.7422,483200.0],["2018-10-22",35.9354,36.4874,35.7008,35.7008,355100.0],["2018-10-23",35.1695,35.4731,34.2587,35.2937,392400.0],["2018-10-24",33.1271,34.1552,24.5986,27.262,4030700.0],["2018-10-25",27.6898,28.2211,26.2822,26.848,1465500.0],["2018-10-26",26.3374,26.9722,26.1718,26.4892,627600.0],["2018-10-29",26.7928,26.8687,25.8337,26.1442,603800.0],["2018-10-30",26.1373,26.9515,26.1201,26.8963,531500.0],["2018-10-31",27.2206,28.1245,27.0481,27.8002,482100.0],["2018-11-01",27.9106,28.6075,27.6691,28.3108,492900.0],["2018-11-02",28.4919,28.9725,28.4919,28.9516,323400.0],["2018-11-05",28.9098,29.063,28.4919,28.7844,301600.0],["2018-11-06",28.6591,28.9934,28.3805,28.6242,245000.0],["2018-11-07",28.6939,29.3346,28.1576,29.3137,292300.0],["2018-11-08",29.2511,29.5296,28.8193,28.9307,263800.0],["2018-11-09",28.8819,28.9516,28.4989,28.7705,173700.0],["2018-11-12",28.7844,28.875,28.1507,28.1855,182500.0],["2018-11-13",28.1437,28.276,27.3079,27.5099,249500.0],["2018-11-14",27.7885,28.0253,26.8622,27.2035,163200.0],["2018-11-15",27.0781,27.9696,26.911,27.9487,285300.0],["2018-11-16",27.6422,28.2551,27.5169,27.7885,343100.0],["2018-11-19",27.7049,27.7955,27.2662,27.5796,280000.0],["2018-11-20",27.2453,27.4737,26.4374,26.4722,205400.0],["2018-11-21",26.6394,27.0781,26.3636,26.8692,132700.0],["2018-11-23",26.6811,27.1687,26.5767,26.9736,74800.0],["2018-11-26",27.3288,27.6701,27.0294,27.5726,237600.0],["2018-11-27",27.3358,27.7746,27.3358,27.684,159500.0],["2018-11-28",27.7258,28.3666,27.5865,27.9974,669300.0],["2018-11-29",27.7537,28.1367,26.8065,27.5099,557200.0],["2018-11-30",27.4263,27.6492,27.1408,27.6353,290600.0],["2018-12-03",28.0531,28.2342,27.4744,27.6422,1008400.0],["2018-12-04",27.5587,27.5914,24.1739,24.3271,454700.0],["2018-12-06",24.0207,24.738,23.7142,24.2853,1032000.0],["2018-12-07",24.16,24.7332,24.0485,24.4455,605200.0],["2018-12-10",24.3759,24.4455,23.951,24.2227,233700.0],["2018-12-11",24.6057,24.6057,23.9093,23.9232,347100.0],["2018-12-12",24.2993,24.3759,23.8744,23.8814,202000.0],["2018-12-13",23.9859,24.0068,23.3033,23.6098,322100.0],["2018-12-14",23.3451,23.8257,22.8924,22.9342,294600.0],["2018-12-17",22.7531,23.2407,22.4216,22.7462,269200.0],["2018-12-18",22.8855,22.9342,22.384,22.384,284900.0],["2018-12-19",22.391,22.579,21.5413,21.8338,540400.0],["2018-12-20",21.7502,21.9104,20.9215,21.1722,653900.0],["2018-12-21",21.1095,21.6667,21.1095,21.2627,523000.0],["2018-12-24",21.005,21.5901,20.817,20.9145,125200.0],["2018-12-26",20.8936,21.6806,20.4931,21.6667,398700.0],["2018-12-27",21.2836,21.6597,21.005,21.6388,245900.0],["2018-12-28",21.7433,22.196,21.6736,21.8129,241500.0],["2018-12-31",21.8965,22.2169,21.4368,21.8338,239000.0],["2019-01-02",21.5622,22.3492,21.5552,22.2099,180700.0],["2019-01-03",21.9731,22.2413,21.3951,21.6736,236500.0],["2019-01-04",22.0428,22.5163,21.9452,22.4815,213900.0],["2019-01-07",22.4885,23.0735,22.3492,22.7183,212100.0],["2019-01-08",22.8576,23.0665,22.5129,22.9621,202800.0],["2019-01-09",23.1292,23.4008,22.9551,23.2824,197300.0],["2019-01-10",23.2616,23.2894,22.8646,23.1362,134900.0],["2019-01-11",23.0665,23.2128,22.8019,22.9133,163500.0],["2019-01-14",22.8228,23.0596,22.6069,22.6138,200500.0],["2019-01-15",23.1292,23.2407,22.5651,22.8785,285500.0],["2019-01-16",23.0526,23.2685,22.9969,23.0456,271700.0],["2019-01-17",22.9133,23.8814,22.8228,23.6655,589400.0],["2019-01-18",23.77,24.0485,23.5053,23.9719,268800.0],["2019-01-22",23.8257,24.0485,23.4949,23.7978,187000.0],["2019-01-23",23.8187,24.1321,23.7212,23.9232,240200.0],["2019-01-24",23.8884,24.3619,23.8535,24.1739,205500.0],["2019-01-25",24.3759,24.8425,24.1809,24.752,212900.0],["2019-01-28",24.543,24.9365,24.2853,24.8704,219100.0],["2019-01-29",24.9191,25.4902,24.9191,25.2395,185600.0],["2019-01-30",25.2743,25.3892,24.7798,25.0305,257300.0],["2019-01-31",24.8495,25.0096,24.2923,24.4107,226600.0],["2019-02-01",24.543,24.8425,24.4873,24.5291,212800.0],["2019-02-04",24.55,24.7938,24.4316,24.5152,233000.0],["2019-02-05",24.543,24.7589,24.2575,24.2784,174500.0],["2019-02-06",24.1948,24.4232,24.1043,24.3202,235300.0],["2019-02-07",24.2436,24.55,24.2157,24.3759,241600.0],["2019-02-08",24.3898,24.5779,24.0694,24.1252,144800.0],["2019-02-11",24.2157,24.5152,24.0764,24.2784,309000.0],["2019-02-12",24.5082,24.7171,24.348,24.6405,335000.0],["2019-02-13",24.6684,24.9191,24.6684,24.8425,103700.0],["2019-02-14",24.5639,24.6754,24.4246,24.4734,146000.0],["2019-02-15",24.6962,25.1002,24.5918,25.0445,191700.0],["2019-02-19",24.8913,25.4136,24.8913,25.0863,354900.0],["2019-02-20",25.5181,28.8471,25.4554,28.6242,716900.0],["2019-02-21",28.3735,28.774,28.0741,28.5546,609400.0],["2019-02-22",28.7426,29.1396,28.6312,28.7148,310200.0],["2019-02-25",28.9446,29.1187,28.4571,28.4571,413100.0],["2019-02-26",28.1785,28.3944,27.7572,27.9487,213900.0],["2019-02-27",27.7815,28.1576,27.5308,27.6631,362200.0],["2019-02-28",27.6631,28.6869,27.5169,28.3735,629600.0],["2019-03-01",28.0392,28.1242,27.3428,27.7328,259800.0],["2019-03-04",27.698,28.0671,27.3358,27.6074,667100.0],["2019-03-05",27.5378,27.8512,27.2522,27.4054,199600.0],["2019-03-06",27.3428,27.3428,26.4464,26.4513,182400.0],["2019-03-07",26.3329,26.3329,25.8106,25.8663,201300.0],["2019-03-08",25.6713,25.9986,25.4623,25.5947,357400.0],["2019-03-11",25.5947,26.4165,25.4171,26.11,429400.0],["2019-03-12",26.11,26.4304,25.7897,25.8106,235100.0],["2019-03-13",25.7688,25.9708,25.5459,25.8802,399700.0],["2019-03-14",25.8524,26.3747,25.8524,26.2633,132200.0],["2019-03-15",26.4095,26.716,26.1588,26.2772,407800.0],["2019-03-18",26.2981,26.7111,26.2772,26.4792,162700.0],["2019-03-19",26.6115,26.8483,26.0892,26.1449,181100.0],["2019-03-20",26.1101,26.3677,25.6086,25.6156,389700.0],["2019-03-21",25.3788,25.6573,24.9818,25.0445,159900.0],["2019-03-22",24.6684,24.933,23.1919,23.2058,587700.0],["2019-03-25",23.2058,23.7491,23.0387,23.575,624900.0],["2019-03-26",23.6725,24.3132,23.5332,24.2993,173500.0],["2019-03-27",24.153,24.5047,23.9824,24.4177,116000.0],["2019-03-28",24.4525,24.7937,24.2644,24.6545,118000.0],["2019-03-29",24.8355,25.0932,24.5361,24.9888,225500.0],["2019-04-01",25.2813,25.6504,25.1629,25.5877,173200.0],["2019-04-02",25.4345,25.5215,24.8007,24.9261,153500.0],["2019-04-03",25.2325,25.4972,25.1141,25.3857,128200.0],["2019-04-04",25.3161,25.6086,25.2952,25.3718,107500.0],["2019-04-05",25.3161,25.922,25.1559,25.5738,178100.0],["2019-04-08",25.4832,25.7186,25.4275,25.5947,93600.0],["2019-04-09",25.5181,25.9011,25.1002,25.1559,175800.0],["2019-04-10",25.1489,25.8315,24.9261,25.7618,117700.0],["2019-04-11",25.7688,26.2041,25.6016,25.6852,87900.0],["2019-04-12",25.8524,26.312,25.5947,26.2563,112000.0],["2019-04-15",26.2911,26.3608,25.4484,25.7827,112100.0],["2019-04-16",25.8941,26.4165,25.8524,26.3747,107000.0],["2019-04-17",26.4861,26.5516,26.0056,26.0195,128900.0],["2019-04-18",25.8663,26.0822,25.5807,25.6991,115900.0],["2019-04-22",25.5459,25.7409,25.3405,25.4763,69700.0],["2019-04-23",25.4763,26.1379,25.3788,26.1379,160200.0],["2019-04-24",26.0892,26.11,25.7409,25.9847,312800.0],["2019-04-25",26.4652,27.4264,26.117,27.3567,173700.0],["2019-04-26",27.4751,27.8581,27.1965,27.8024,189300.0],["2019-04-29",27.7188,28.1437,27.4438,27.8999,371200.0],["2019-04-30",28.0392,28.1785,27.7815,27.8721,151400.0],["2019-05-01",27.8581,27.8999,27.1826,27.6144,158200.0],["2019-05-02",27.6144,28.2064,27.6144,28.0392,143500.0],["2019-05-03",27.9278,28.3108,27.7955,28.1855,146400.0],["2019-05-06",27.7119,28.0323,27.5517,27.8999,135500.0],["2019-05-07",27.6144,27.7467,26.904,27.1199,187100.0],["2019-05-08",27.1129,27.7189,26.9353,27.1408,99900.0],["2019-05-09",26.8483,27.3497,26.7926,27.2522,80300.0],["2019-05-10",27.1269,27.2871,26.8065,27.1965,95500.0],["2019-05-13",26.8135,27.0294,26.5836,26.7995,204700.0],["2019-05-14",26.7647,27.2453,26.6811,27.1199,89400.0],["2019-05-15",26.9179,27.0154,26.5572,26.6394,132200.0],["2019-05-16",26.7717,27.4472,26.7717,27.0154,147500.0],["2019-05-17",26.6672,26.7786,25.8454,25.9429,219300.0],["2019-05-20",25.9429,26.5001,25.8106,26.4792,132900.0],["2019-05-21",26.6742,26.8274,26.5077,26.6185,145900.0],["2019-05-22",26.4652,26.4861,25.8454,25.8663,91900.0],["2019-05-23",25.6156,25.6156,24.8564,25.0027,130900.0],["2019-05-24",25.1489,25.4902,25.1489,25.4414,62400.0],["2019-05-28",25.1907,25.3509,24.6754,24.6823,106000.0],["2019-05-29",24.4037,24.8495,24.3759,24.6684,132100.0],["2019-05-30",24.6405,24.7937,23.8744,23.9789,141000.0],["2019-05-31",23.4705,23.5784,22.7601,22.9969,706400.0],["2019-06-03",23.0874,23.9928,23.0874,23.6655,176400.0],["2019-06-04",23.9928,24.5918,23.958,24.55,170700.0],["2019-06-05",24.543,24.752,24.2087,24.6405,142700.0],["2019-06-06",24.5709,24.5709,23.6411,23.8744,214500.0],["2019-06-07",23.8675,24.0276,23.5889,23.7212,192000.0],["2019-06-10",23.8744,24.6962,23.8744,24.6684,167800.0],["2019-06-11",24.8982,25.0932,24.6196,24.8146,184500.0],["2019-06-12",24.7937,25.1002,24.738,25.0027,123800.0],["2019-06-13",25.1559,25.3509,24.8843,25.2186,139600.0],["2019-06-14",25.2325,25.337,24.8704,25.2882,143900.0],["2019-06-17",25.3161,25.4902,25.1455,25.337,121200.0],["2019-06-18",25.3648,26.0752,25.3161,25.5041,126300.0],["2019-06-19",25.6365,26.0613,25.4867,25.5877,77300.0],["2019-06-20",25.7131,25.7131,25.1977,25.4066,97800.0],["2019-06-21",25.2186,25.4206,25.0096,25.2255,202400.0],["2019-06-24",25.1768,25.4206,24.8007,24.8077,220600.0],["2019-06-25",24.8495,24.8495,24.2366,24.3619,443500.0],["2019-06-26",24.4664,24.5918,24.1669,24.2644,156300.0],["2019-06-27",24.2575,24.5012,24.2087,24.2644,448500.0],["2019-06-28",24.4386,24.7589,23.6237,23.6516,1744300.0],["2019-07-01",23.4496,23.9023,23.0874,23.6794,596500.0],["2019-07-02",23.5262,23.763,23.0178,23.5401,267500.0],["2019-07-03",23.5889,23.8187,23.575,23.6446,138400.0],["2019-07-05",23.77,24.0764,23.7226,23.8605,257700.0],["2019-07-08",23.6028,23.6167,23.1153,23.3939,237100.0],["2019-07-09",23.178,23.7142,22.983,23.5123,601300.0],["2019-07-10",23.561,23.7463,23.1849,23.2128,237500.0],["2019-07-11",23.2755,23.6307,23.0248,23.568,177300.0],["2019-07-12",23.6725,23.7769,23.561,23.6585,302900.0],["2019-07-15",23.7073,23.7177,23.1536,23.2476,126700.0],["2019-07-16",23.2198,23.5819,23.0735,23.2755,176500.0],["2019-07-17",23.1919,23.2615,22.7531,22.774,212800.0],["2019-07-18",22.774,23.0178,22.7044,23.0108,155900.0],["2019-07-19",22.969,23.4148,22.969,23.178,143000.0],["2019-07-22",23.0805,23.1118,22.703,23.0178,122400.0],["2019-07-23",23.1849,23.3242,22.6347,23.2058,271700.0],["2019-07-24",23.1849,23.9288,23.0909,23.2128,340700.0],["2019-07-25",23.1153,23.2128,22.4049,22.5303,368000.0],["2019-07-26",22.7392,22.774,22.5163,22.6905,300600.0],["2019-07-29",22.6347,22.7949,21.9522,21.9662,164300.0],["2019-07-30",21.7085,21.9383,21.5197,21.8547,390200.0],["2019-07-31",21.8477,22.0497,21.6876,21.8895,226400.0],["2019-08-01",21.8129,22.2029,20.9006,21.0399,266800.0],["2019-08-02",20.9975,21.107,20.5593,20.7077,247300.0],["2019-08-05",20.3897,20.3897,19.6052,19.8879,200900.0],["2019-08-06",20.0151,20.1564,19.4497,20.008,280100.0],["2019-08-07",19.6334,19.9091,19.584,19.8949,311300.0],["2019-08-08",20.114,20.4038,20.0469,20.22,312700.0],["2019-08-09",20.1564,20.2342,19.8243,19.8879,332400.0],["2019-08-12",19.6122,19.8278,19.2447,19.2518,135000.0],["2019-08-13",19.1599,19.5628,18.962,19.0256,175100.0],["2019-08-14",18.4744,18.8843,18.432,18.7853,424900.0],["2019-08-15",18.8489,18.9408,18.586,18.6864,499300.0],["2019-08-16",18.8348,19.2447,18.8313,19.1246,265900.0],["2019-08-19",19.379,19.6193,19.2659,19.3437,169000.0],["2019-08-20",19.3437,19.5769,19.0546,19.0963,205700.0],["2019-08-21",19.2023,19.6264,19.1246,19.4709,274100.0],["2019-08-22",19.591,19.7607,19.4921,19.584,235700.0],["2019-08-23",19.478,19.591,19.0044,19.0892,361500.0],["2019-08-26",19.2447,19.3437,19.0044,19.2094,296300.0],["2019-08-27",19.2942,19.5698,19.2518,19.4355,334000.0],["2019-08-28",19.2871,19.6193,19.1741,19.2447,163500.0],["2019-08-29",19.4073,19.7889,19.4073,19.7748,221600.0],["2019-08-30",19.8667,20.0575,19.4073,19.4779,131200.0],["2019-09-03",19.2589,19.478,18.9126,19.1599,226200.0],["2019-09-04",19.379,19.4214,19.0115,19.2377,176800.0],["2019-09-05",19.584,20.114,19.4355,20.008,144500.0],["2019-09-06",19.9444,20.0221,19.6476,19.7607,121500.0],["2019-09-09",19.9161,20.7353,19.8455,20.6582,145500.0],["2019-09-10",20.7784,21.5487,20.7296,21.478,277700.0],["2019-09-11",21.6053,21.9374,21.2095,21.9233,171900.0],["2019-09-12",21.7183,22.0717,21.5063,21.9374,250000.0],["2019-09-13",22.1283,22.5389,21.9586,22.2696,177300.0],["2019-09-16",22.001,22.3014,21.8738,21.9516,172500.0],["2019-09-17",21.7537,21.7537,21.2738,21.6689,111600.0],["2019-09-18",21.4992,22.6866,21.4286,22.5806,492100.0],["2019-09-19",22.524,22.8774,22.206,22.2131,440800.0],["2019-09-20",22.2343,22.4746,21.7183,21.8597,298000.0],["2019-09-23",21.6406,22.2343,21.5982,22.1848,263900.0],["2019-09-24",22.0505,22.3827,21.9523,22.1919,366200.0],["2019-09-25",22.1,22.3014,21.7607,22.0646,182200.0],["2019-09-26",21.9798,22.0434,21.2024,21.2307,121700.0],["2019-09-27",21.3014,21.6406,20.9692,21.0116,130300.0],["2019-09-30",21.0469,21.1247,20.6724,20.948,347500.0],["2019-10-01",21.1953,21.3084,19.8384,19.902,470400.0],["2019-10-02",19.8101,20.0787,19.591,19.8384,183900.0],["2019-10-03",19.7253,20.1352,19.591,20.0504,154800.0],["2019-10-04",20.0363,20.0646,19.1741,19.5557,185900.0],["2019-10-07",19.5769,20.0893,19.4073,19.8949,170000.0],["2019-10-08",19.5628,19.7465,19.3719,19.591,162700.0],["2019-10-09",19.6264,19.902,19.4709,19.7748,218200.0],["2019-10-10",19.902,20.3755,19.8978,20.1352,274200.0],["2019-10-11",20.3543,21.2872,20.3543,20.9692,153500.0],["2019-10-14",20.7642,21.1671,20.6512,21.1388,106300.0],["2019-10-15",21.1741,21.3932,20.8773,21.2378,114900.0],["2019-10-16",21.2731,21.9021,21.2264,21.3508,118300.0],["2019-10-17",21.3296,21.6618,21.3155,21.6194,173700.0],["2019-10-18",21.4639,21.8032,21.4639,21.6759,108100.0],["2019-10-21",21.9869,22.1919,21.8809,21.9021,212200.0],["2019-10-22",21.7961,22.206,21.6908,21.7819,147700.0],["2019-10-23",21.266,22.1424,21.266,21.8597,207000.0],["2019-10-24",21.8597,22.271,21.8562,21.9374,310000.0],["2019-10-25",21.9021,22.7997,21.7678,22.63,556900.0],["2019-10-28",22.7926,23.57,22.7926,23.4781,438800.0],["2019-10-29",23.3227,23.7891,23.1884,23.782,191900.0],["2019-10-30",23.8527,23.9093,23.3509,23.57,242700.0],["2019-10-31",23.5276,23.6478,23.0046,23.2873,234500.0],["2019-11-01",23.3661,23.5237,23.3016,23.3948,233500.0],["2019-11-04",23.6168,24.0609,23.5667,23.9678,145500.0],["2019-11-05",23.9678,24.5409,23.9678,24.3904,188800.0],["2019-11-06",24.4048,24.8489,24.2114,24.2329,344300.0],["2019-11-07",24.3761,24.6053,24.3553,24.4836,214700.0],["2019-11-08",24.3833,24.6125,24.283,24.4907,132800.0],["2019-11-11",24.2329,24.283,23.8246,24.1039,184300.0],["2019-11-12",24.0681,24.2973,23.9392,24.0968,174100.0],["2019-11-13",23.8317,23.9177,23.4449,23.8174,235300.0],["2019-11-14",23.6598,23.9571,23.6598,23.8031,118500.0],["2019-11-15",23.9893,24.1827,23.7099,23.9893,129200.0],["2019-11-18",23.8747,24.0681,23.6956,24.0538,109600.0],["2019-11-19",24.0681,24.2973,23.9263,24.1755,105400.0],["2019-11-20",24.0466,24.2758,23.8962,24.1254,180700.0],["2019-11-21",24.1684,24.2973,23.9041,24.1039,157300.0],["2019-11-22",24.2185,24.7056,24.2185,24.5695,141900.0],["2019-11-25",24.6125,25.1354,24.6125,25.0351,170000.0],["2019-11-26",24.9635,25.2894,24.9205,25.1211,215000.0],["2019-11-27",25.1855,25.207,24.8847,24.942,102500.0],["2019-11-29",24.7056,24.9527,24.7056,24.7486,59400.0],["2019-12-02",24.7773,25.0495,24.6985,24.8202,107600.0],["2019-12-03",24.5695,24.7701,24.3618,24.7271,114000.0],["2019-12-04",24.7987,25.3431,24.7844,25.0351,184400.0],["2019-12-05",25.0423,25.293,24.9707,24.985,141900.0],["2019-12-06",25.2214,25.5079,25.0638,25.0709,196700.0],["2019-12-09",24.8847,25.1068,24.8775,24.899,153100.0],["2019-12-10",24.9277,25.3431,24.7737,25.3216,302600.0],["2019-12-11",25.3288,25.6655,25.1999,25.6655,132700.0],["2019-12-12",25.6368,26.2672,25.6297,26.2027,365800.0],["2019-12-13",26.0093,26.4534,25.8875,26.2027,160700.0],["2019-12-16",26.5107,26.9907,26.5036,26.7758,152900.0],["2019-12-17",26.8832,27.1482,26.6182,27.0336,104900.0],["2019-12-18",27.2557,27.2557,26.8689,26.9978,94100.0],["2019-12-19",27.0193,27.1482,26.8259,26.8689,126200.0],["2019-12-20",26.9477,27.0623,26.7679,26.8975,354600.0],["2019-12-23",26.8904,26.8975,26.5179,26.5465,91000.0],["2019-12-24",26.4964,26.8187,26.389,26.7614,41800.0],["2019-12-26",26.7614,26.8331,26.6898,26.7399,51200.0],["2019-12-27",26.7185,26.7256,26.3388,26.4319,94300.0],["2019-12-30",26.4319,26.6253,26.3531,26.5465,88700.0],["2019-12-31",26.4964,26.6898,26.4033,26.5179,103700.0],["2020-01-02",26.6826,26.8116,26.3245,26.8044,91300.0],["2020-01-03",26.4319,26.7972,26.3632,26.5322,132300.0],["2020-01-06",26.3173,26.4348,26.1117,26.2815,131600.0],["2020-01-07",26.0953,26.3388,26.0165,26.1669,118200.0],["2020-01-08",26.1669,26.505,26.1669,26.3316,97100.0],["2020-01-09",26.2529,26.303,25.9878,26.1096,161000.0],["2020-01-10",26.0236,26.611,25.952,26.038,145500.0],["2020-01-13",26.0738,26.1991,25.9162,25.9735,220500.0],["2020-01-14",25.9735,26.1239,25.8517,25.9234,226800.0],["2020-01-15",25.7013,25.8875,25.4004,25.4649,197500.0],["2020-01-16",25.6655,26.1884,25.558,26.1311,462300.0],["2020-01-17",26.2672,26.4176,25.7156,25.7299,150700.0],["2020-01-21",25.7371,25.8589,25.1569,25.2142,126900.0],["2020-01-22",25.3646,25.7085,25.2608,25.3503,162800.0],["2020-01-23",25.2142,25.379,24.9427,25.2429,222100.0],["2020-01-24",25.1712,25.3431,24.8131,24.9707,150800.0],["2020-01-27",24.4979,24.7808,24.3116,24.3618,96600.0],["2020-01-28",24.5265,24.6734,24.369,24.591,129600.0],["2020-01-29",24.5982,24.6519,24.2902,24.3833,159000.0],["2020-01-30",24.0824,24.5695,23.9893,24.5695,125900.0],["2020-01-31",24.3976,24.4263,23.7601,23.7959,129900.0],["2020-02-03",23.846,24.326,23.846,23.9034,113900.0],["2020-02-04",24.2758,24.4692,24.1039,24.2042,169300.0],["2020-02-05",24.5552,24.9205,24.5552,24.8131,225400.0],["2020-02-06",24.9707,24.9707,24.5838,24.6053,101900.0],["2020-02-07",24.4549,24.4585,24.0896,24.2329,201700.0],["2020-02-10",24.0968,24.4048,24.0667,24.4048,139400.0],["2020-02-11",24.5122,24.9348,24.5122,24.5767,104000.0],["2020-02-12",24.8489,24.952,24.3546,24.7199,292600.0],["2020-02-13",24.6555,24.7486,24.3618,24.5265,133400.0],["2020-02-14",24.4406,24.5337,24.018,24.1541,161600.0],["2020-02-18",24.1182,24.326,23.9105,23.9392,137900.0],["2020-02-19",23.9392,24.4406,23.9392,24.2042,134600.0],["2020-02-20",24.0968,24.7629,24.0968,24.3976,284000.0],["2020-02-21",24.3761,24.3761,23.8389,24.0681,327600.0],["2020-02-24",23.4807,23.4807,22.8518,22.9292,260100.0],["2020-02-25",23.0454,23.0454,21.9051,21.9487,171200.0],["2020-02-26",21.9196,22.2029,21.6654,21.6727,209200.0],["2020-02-27",21.2296,21.8753,20.8447,21.0553,268000.0],["2020-02-28",20.5978,20.9101,19.7916,20.1039,321800.0],["2020-03-02",20.2709,21.1207,20.1765,21.1062,272700.0],["2020-03-03",21.0698,21.3749,19.8569,20.0022,344500.0],["2020-03-04",20.2564,20.3,19.3631,19.6463,580100.0],["2020-03-05",19.0217,19.4212,18.6513,18.9636,411700.0],["2020-03-06",18.1719,19.1306,18.0485,18.6658,419300.0],["2020-03-09",17.8378,17.9976,15.6662,15.7751,446100.0],["2020-03-10",16.2109,16.5566,15.441,16.0221,379700.0],["2020-03-11",15.5064,15.8768,15.1868,15.412,342100.0],["2020-03-12",13.8505,15.1578,13.7996,13.8069,341100.0],["2020-03-13",14.722,15.7752,14.0684,15.7243,556200.0],["2020-03-16",13.7996,14.3807,13.2258,13.2622,321400.0],["2020-03-17",13.3929,14.0684,12.5794,13.8868,519400.0],["2020-03-18",12.8046,13.4437,12.4124,12.9716,478700.0],["2020-03-19",12.7102,13.3065,12.1074,12.4124,396000.0],["2020-03-20",12.347,12.4124,10.4913,10.9162,985200.0],["2020-03-23",10.7274,11.8677,9.9938,11.047,443200.0],["2020-03-24",11.6716,13.1677,11.4152,13.1605,348100.0],["2020-03-25",13.0733,13.8425,12.209,12.3761,462000.0],["2020-03-26",12.5213,13.0225,12.3833,12.9135,492000.0],["2020-03-27",12.347,12.4124,11.5408,11.9911,369000.0],["2020-03-30",12.347,12.8191,12.0137,12.7538,585800.0],["2020-03-31",12.4124,12.6913,11.9984,12.3688,421000.0],["2020-04-01",11.8677,11.8677,11.1704,11.2649,554800.0],["2020-04-02",11.2649,12.2236,11.1145,12.0347,247300.0],["2020-04-03",12.0638,12.2381,11.4827,11.5917,379200.0],["2020-04-06",12.2744,12.9499,12.18,12.5431,446200.0],["2020-04-07",13.0806,13.6885,12.5213,12.5867,590700.0],["2020-04-08",12.9208,13.3784,12.6375,13.0733,484700.0],["2020-04-09",13.0733,14.1628,13.0733,13.9231,401300.0],["2020-04-13",13.9667,14.1265,13.0298,13.589,358600.0],["2020-04-14",14.0393,14.0901,13.3675,13.5745,322100.0],["2020-04-15",13.0007,13.1169,12.5213,12.7755,304000.0],["2020-04-16",12.8918,12.939,12.18,12.4996,395900.0],["2020-04-17",13.0733,13.7597,13.0733,13.3203,636100.0],["2020-04-20",13.0443,13.9304,12.87,13.3784,330300.0],["2020-04-21",12.8191,13.3929,12.7683,12.9571,227800.0],["2020-04-22",13.3856,13.5091,12.4778,12.5577,362400.0],["2020-04-23",12.5431,13.2367,12.5431,12.9281,397500.0],["2020-04-24",13.0225,13.4219,12.8845,13.313,247000.0],["2020-04-27",13.3929,14.4606,13.3929,14.308,315400.0],["2020-04-28",14.8528,15.3176,14.4751,14.7583,525900.0],["2020-04-29",15.2885,16.2981,15.2813,16.1165,462900.0],["2020-04-30",15.7461,16.102,15.2595,15.9858,374500.0],["2020-05-01",15.9785,16.3126,15.3176,15.8768,555100.0],["2020-05-04",15.9059,16.2618,15.3539,15.855,438700.0],["2020-05-05",16.0511,16.4361,14.969,15.0706,403600.0],["2020-05-06",15.1433,15.1723,14.5332,14.5332,240500.0],["2020-05-07",14.6349,15.5936,14.6349,14.9617,239900.0],["2020-05-08",15.4265,16.2618,15.4229,16.2109,292000.0],["2020-05-11",16.0076,16.0076,15.5137,15.8623,435500.0],["2020-05-12",15.8986,16.0105,15.1433,15.2086,620500.0],["2020-05-13",14.897,15.0009,14.17,14.259,421900.0],["2020-05-14",13.7694,14.6745,13.5394,14.6671,314400.0],["2020-05-15",14.5929,15.0528,14.4593,14.9193,201400.0],["2020-05-18",15.9208,16.7221,15.8021,16.6553,457000.0],["2020-05-19",16.7963,16.7963,15.9283,15.9654,242900.0],["2020-05-20",16.3215,17.0633,16.2176,16.7592,351500.0],["2020-05-21",16.6479,17.0634,16.4327,16.4995,217000.0],["2020-05-22",16.6479,16.6998,16.0915,16.4847,239900.0],["2020-05-26",17.412,18.2133,17.234,18.0204,202900.0],["2020-05-27",18.8661,19.3854,18.1391,19.2667,284300.0],["2020-05-28",19.5635,19.5635,18.2059,18.28,195000.0],["2020-05-29",17.8498,18.5545,17.6643,18.1242,227300.0],["2020-06-01",18.2133,18.5471,17.9907,18.013,218000.0],["2020-06-02",17.3601,18.1094,17.2859,17.3972,348100.0],["2020-06-03",17.9759,18.7393,17.7533,18.4952,361500.0],["2020-06-04",18.3246,19.1035,18.0872,19.0813,241900.0],["2020-06-05",20.795,21.3255,20.5205,20.6689,378800.0],["2020-06-08",21.166,21.4256,20.8692,21.0621,271300.0],["2020-06-09",20.3276,20.8321,20.1348,20.5131,236500.0],["2020-06-10",20.3054,20.3306,19.4522,19.5264,241000.0],["2020-06-11",18.3616,18.5991,17.5011,17.5456,267400.0],["2020-06-12",18.5991,18.8365,17.642,18.3616,312500.0],["2020-06-15",17.6717,18.2652,17.3601,18.1613,367700.0],["2020-06-16",19.1777,19.4151,18.562,19.0516,194200.0],["2020-06-17",19.1926,19.1926,18.2875,18.3394,153500.0],["2020-06-18",18.0575,18.8669,17.961,18.6065,125200.0],["2020-06-19",18.8365,18.8884,17.731,17.9981,381400.0],["2020-06-22",17.7014,18.2763,17.5753,18.1094,156900.0],["2020-06-23",18.5249,18.7029,18.0426,18.0723,181400.0],["2020-06-24",17.7014,17.8052,17.0114,17.3378,178700.0],["2020-06-25",17.1227,18.1317,17.1227,18.1094,252300.0],["2020-06-26",17.6939,17.6939,17.004,17.3898,636700.0],["2020-06-29",17.7681,18.4062,17.6643,18.0426,150400.0],["2020-06-30",17.8052,18.3765,17.8052,18.0946,236200.0],["2020-07-01",18.1613,18.1762,17.3749,17.4046,142700.0],["2020-07-02",18.0426,18.3246,17.3824,17.464,176000.0],["2020-07-06",18.0055,18.2652,17.8794,18.2133,179500.0],["2020-07-07",17.9091,18.0649,17.4343,17.4788,208800.0],["2020-07-08",17.4343,17.7978,17.2711,17.5753,171700.0],["2020-07-09",17.412,17.5975,16.7666,16.8853,218100.0],["2020-07-10",16.9521,17.8868,16.9521,17.872,150200.0],["2020-07-13",18.1317,18.4507,17.8535,18.0797,122500.0],["2020-07-14",17.9981,18.2875,17.6643,17.9536,209200.0],["2020-07-15",18.3987,19.1258,18.3839,18.9181,339300.0],["2020-07-16",18.6287,19.1926,18.5545,18.8365,116900.0],["2020-07-17",18.7326,18.9744,18.2652,18.2726,153000.0],["2020-07-20",18.1762,18.2504,17.9492,18.102,101900.0],["2020-07-21",18.3023,19.0627,18.3023,19.0516,149200.0],["2020-07-22",18.6807,19.0071,18.6213,18.8142,206100.0],["2020-07-23",19.4596,19.9641,18.97,19.7341,267200.0],["2020-07-24",19.9493,20.298,19.8157,19.8751,267100.0],["2020-07-27",19.7341,19.8677,19.4448,19.6006,205200.0],["2020-07-28",19.4745,19.7416,19.4745,19.6006,166000.0],["2020-07-29",19.5338,19.9344,19.3484,19.9196,124200.0],["2020-07-30",19.3484,19.6451,19.0961,19.5635,120300.0],["2020-07-31",19.3484,19.519,18.97,19.3113,151500.0],["2020-08-03",19.3335,19.8677,19.2667,19.5932,166100.0],["2020-08-04",19.5781,19.5781,18.9519,19.1782,124400.0],["2020-08-05",19.3895,19.6234,19.2688,19.4196,190900.0],["2020-08-06",19.2914,19.646,19.2914,19.5555,167600.0],["2020-08-07",19.3291,19.9629,19.2009,19.8572,517800.0],["2020-08-10",19.993,20.3401,19.8195,19.8874,453500.0],["2020-08-11",20.3627,20.9286,20.2103,20.7098,375800.0],["2020-08-12",20.9361,20.9889,20.2269,20.5136,150700.0],["2020-08-13",20.3703,20.491,20.159,20.3325,90100.0],["2020-08-14",20.1062,20.7098,20.076,20.3854,96200.0],["2020-08-17",20.2948,20.4004,20.0534,20.2797,128800.0],["2020-08-18",20.2571,20.2797,19.7214,19.7667,126200.0],["2020-08-19",19.8044,20.1213,19.7101,19.7592,86800.0],["2020-08-20",19.5856,19.7516,19.4423,19.563,123400.0],["2020-08-21",19.3668,19.7667,19.1933,19.3593,117300.0],["2020-08-24",19.6007,19.8044,19.397,19.7969,117900.0],["2020-08-25",20.076,20.076,19.48,19.7214,143600.0],["2020-08-26",19.6535,19.8271,19.1103,19.1933,154100.0],["2020-08-27",19.2914,19.6158,19.1858,19.2914,175800.0],["2020-08-28",19.5026,19.5026,18.9745,19.2537,115200.0],["2020-08-31",19.133,19.2461,18.9368,19.0122,170900.0],["2020-09-01",18.9066,19.2243,18.6124,19.0952,125300.0],["2020-09-02",19.0424,19.314,18.9368,19.2537,123800.0],["2020-09-03",19.3895,19.9855,19.1933,19.231,172000.0],["2020-09-04",19.7214,19.7214,19.0952,19.3216,125700.0],["2020-09-08",19.1858,19.1933,18.718,18.8915,170300.0],["2020-09-09",19.0198,19.0198,18.7633,18.8614,156900.0],["2020-09-10",18.9594,19.1254,18.6501,18.6652,152700.0],["2020-09-11",18.6954,18.801,18.4615,18.6124,132500.0],["2020-09-14",18.7105,19.099,18.5671,19.0651,178400.0],["2020-09-15",19.1028,19.1526,18.6878,18.718,190600.0],["2020-09-16",18.718,18.9896,18.6124,18.6803,180300.0],["2020-09-17",18.4917,18.7784,18.3408,18.6275,138100.0],["2020-09-18",18.7331,18.801,18.3408,18.4539,563400.0],["2020-09-21",18.1899,18.205,17.0959,17.3072,241800.0],["2020-09-22",17.3374,17.48,16.6961,16.7942,222000.0],["2020-09-23",16.7715,17.1487,16.2208,16.2585,256900.0],["2020-09-24",16.349,17.0205,16.2774,16.5905,251200.0],["2020-09-25",16.3717,16.598,16.3264,16.4924,156500.0],["2020-09-28",16.6961,17.2091,16.6961,17.0582,289200.0],["2020-09-29",17.0658,17.0658,16.5603,16.5603,389300.0],["2020-09-30",16.5754,17.111,16.5754,16.8092,188700.0],["2020-10-01",16.7942,17.2166,16.6357,17.194,198200.0],["2020-10-02",16.8922,17.8572,16.8922,17.707,161600.0],["2020-10-05",18.0013,18.5671,17.9032,18.4841,158500.0],["2020-10-06",18.8764,19.6083,18.7105,18.718,211100.0],["2020-10-07",18.9519,19.3065,18.6501,18.7784,159100.0],["2020-10-08",19.231,19.6083,18.9293,19.2612,177300.0],["2020-10-09",19.4876,19.4876,18.9293,18.9745,116300.0],["2020-10-12",18.9745,19.3442,18.8764,19.231,147100.0],["2020-10-13",19.0575,19.1895,18.7482,19.0047,181400.0],["2020-10-14",19.1103,19.2839,18.8236,18.8312,127300.0],["2020-10-15",18.6426,19.1405,18.5475,19.0349,312700.0],["2020-10-16",19.0198,19.6158,18.8357,19.4951,175300.0],["2020-10-19",19.6158,19.8497,19.4272,19.6234,196800.0],["2020-10-20",19.8723,20.2571,19.7893,20.1213,136000.0],["2020-10-21",20.0383,20.672,20.0308,20.5287,147500.0],["2020-10-22",20.6268,21.3511,20.574,21.3209,197500.0],["2020-10-23",21.5019,21.6906,21.2567,21.336,159700.0],["2020-10-26",21.0493,21.1398,20.6788,20.9512,98600.0],["2020-10-27",20.8607,20.8607,19.8421,19.8421,191400.0],["2020-10-28",19.5404,19.8346,19.3744,19.6384,207200.0],["2020-10-29",19.2461,19.6234,18.8764,19.5932,318500.0],["2020-10-30",19.6083,19.9704,19.5026,19.9629,228100.0],["2020-11-02",20.3325,20.9286,20.0459,20.8456,152500.0],["2020-11-03",21.4039,22.3469,21.3888,22.1583,326500.0],["2020-11-04",22.0678,22.0678,20.2194,20.2646,196600.0],["2020-11-05",20.2722,21.4039,20.239,21.3058,134500.0],["2020-11-06",21.5246,21.6227,20.838,21.0795,146000.0],["2020-11-09",22.8826,24.3312,22.694,23.7729,386300.0],["2020-11-10",24.1172,25.1654,23.7193,24.8287,251500.0],["2020-11-11",24.8747,24.8747,23.7346,24.3467,187700.0],["2020-11-12",23.9335,24.0177,23.2755,23.6581,264100.0],["2020-11-13",23.7193,24.5609,23.7193,24.3161,177300.0],["2020-11-16",25.2496,25.6398,24.7369,25.6398,212000.0],["2020-11-17",25.2649,25.8234,24.9894,25.8158,136600.0],["2020-11-18",26.0147,26.2136,25.4791,25.5021,149300.0],["2020-11-19",25.372,25.3743,24.5686,25.2955,95800.0],["2020-11-20",25.0659,25.4562,24.8594,25.0889,220600.0],["2020-11-23",25.5174,25.7316,25.0277,25.4102,99600.0],["2020-11-24",26.0377,26.3743,25.7163,26.1371,167800.0],["2020-11-25",25.2496,25.7393,25.2113,25.4791,105300.0],["2020-11-27",25.3414,25.3414,24.7446,24.8364,131400.0],["2020-11-30",24.538,24.691,24.1019,24.2243,227300.0],["2020-12-01",24.6987,24.8517,24.0177,24.4615,202400.0],["2020-12-02",24.4691,24.6528,24.0713,24.4003,144700.0],["2020-12-03",24.5533,24.5533,23.9029,24.0942,128800.0],["2020-12-04",24.4232,24.7905,24.3467,24.7752,152100.0],["2020-12-07",24.5533,24.5533,23.8647,24.2702,94600.0],["2020-12-08",23.9871,24.2932,23.4898,23.88,174000.0],["2020-12-09",24.1707,24.4079,23.857,23.8723,149300.0],["2020-12-10",23.7346,24.0713,23.3903,23.9412,148800.0],["2020-12-11",23.681,24.01,23.3291,23.3903,124400.0],["2020-12-14",23.8264,23.8264,23.1386,23.2066,135800.0],["2020-12-15",23.4438,23.6083,22.9924,23.5204,162800.0],["2020-12-16",23.7499,23.7499,23.0154,23.3826,192300.0],["2020-12-17",23.4898,23.5204,23.1607,23.4668,176300.0],["2020-12-18",23.4438,23.9488,23.3367,23.5433,644300.0],["2020-12-21",23.4898,23.4898,22.9848,23.4821,140100.0],["2020-12-22",23.4668,23.4668,23.0307,23.0307,125200.0],["2020-12-23",23.176,23.9641,23.1416,23.8647,115500.0],["2020-12-24",24.0636,24.0636,23.5892,23.8341,36000.0],["2020-12-28",24.0406,24.3697,23.8341,23.9565,69000.0],["2020-12-29",24.0177,24.0177,23.528,23.7576,102800.0],["2020-12-30",23.7576,24.1095,23.7576,23.9718,84200.0],["2020-12-31",23.9182,24.1707,23.8035,23.8417,92600.0],["2021-01-04",24.1172,24.2113,23.4132,23.9335,143300.0],["2021-01-05",23.9412,24.6222,23.7958,24.2472,166500.0],["2021-01-06",24.8823,26.7339,24.8823,26.3361,201900.0],["2021-01-07",26.4891,26.887,26.0989,26.4814,185400.0],["2021-01-08",26.7186,26.7186,25.724,26.0912,131300.0],["2021-01-11",25.6933,26.3514,25.6933,26.2289,68300.0],["2021-01-12",26.2672,26.8946,26.2098,26.8181,123100.0],["2021-01-13",26.6268,26.9252,26.3437,26.5733,151800.0],["2021-01-14",26.8105,27.1624,26.5427,26.9252,163300.0],["2021-01-15",26.2978,26.688,26.0453,26.1371,139600.0],["2021-01-19",26.2519,26.3667,25.4102,25.6704,119000.0],["2021-01-20",25.4944,25.6933,25.0965,25.678,77400.0],["2021-01-21",25.5021,25.678,25.4179,25.4256,85700.0],["2021-01-22",25.0047,25.7163,24.9435,25.6857,122900.0],["2021-01-25",25.3796,25.4638,24.8287,25.2955,100500.0],["2021-01-26",25.4791,25.4791,24.4079,24.4997,75100.0],["2021-01-27",23.9335,24.2319,22.9465,23.352,269100.0],["2021-01-28",23.6887,24.3161,23.6887,24.1325,161000.0],["2021-01-29",23.9641,24.2243,23.1607,23.2679,194600.0],["2021-02-01",23.1378,23.7116,22.9962,23.6887,102200.0],["2021-02-02",23.9871,23.9871,23.7193,23.857,96900.0],["2021-02-03",23.6963,23.9871,23.5739,23.8723,86800.0],["2021-02-04",23.8111,24.5923,23.8111,24.538,88300.0],["2021-02-05",24.7752,24.89,24.3773,24.7675,95700.0],["2021-02-08",24.7905,25.1042,24.7385,25.1042,129700.0],["2021-02-09",24.8823,25.4562,24.7752,25.4332,103600.0],["2021-02-10",25.4868,25.6321,25.0736,25.4485,124700.0],["2021-02-11",25.5403,26.2442,24.8211,24.9665,143800.0],["2021-02-12",25.3031,25.678,25.0277,25.3108,108900.0],["2021-02-16",25.4868,25.9994,25.4102,25.7469,198900.0],["2021-02-17",25.7469,25.9229,25.5939,25.7852,147100.0],["2021-02-18",25.548,25.701,25.1424,25.1807,111100.0],["2021-02-19",25.2802,25.9382,25.2802,25.8387,217700.0],["2021-02-22",25.5174,26.2749,25.2343,26.2289,535600.0],["2021-02-23",26.1979,27.0815,26.1592,26.5777,166400.0],["2021-02-24",26.6785,27.8644,26.6785,27.7404,176500.0],["2021-02-25",27.7171,28.4845,27.7171,28.2364,262700.0],["2021-02-26",27.8179,28.5542,27.7752,28.2829,247800.0],["2021-03-01",28.779,29.2673,28.5542,29.1045,226700.0],["2021-03-02",28.9495,28.9495,28.6395,28.8642,188600.0],["2021-03-03",29.2208,30.5849,29.2208,29.8874,278800.0],["2021-03-04",29.8486,30.5074,28.1667,28.6782,177600.0],["2021-03-05",29.3215,29.8331,28.5426,29.7246,166600.0],["2021-03-08",30.1741,30.7555,29.9339,30.3524,122800.0],["2021-03-09",30.1276,30.1664,29.3603,29.3835,128000.0],["2021-03-10",29.4456,30.3989,29.3836,29.9106,203200.0],["2021-03-11",30.0811,30.3369,29.6401,30.3137,153800.0],["2021-03-12",30.7632,31.4685,30.6469,31.391,245900.0],["2021-03-15",31.391,31.6468,30.3602,30.6857,180000.0],["2021-03-16",30.6857,30.9957,30.1896,30.5384,156600.0],["2021-03-17",30.8872,30.9647,30.3222,30.6857,86400.0],["2021-03-18",31.0112,32.0576,31.0074,31.3755,186000.0],["2021-03-19",31.4685,31.4685,30.6392,31.3445,463700.0],["2021-03-22",31.1197,31.1197,29.4533,30.2749,186300.0],["2021-03-23",30.0036,30.3524,29.12,29.2673,120100.0],["2021-03-24",29.6238,30.0734,28.8255,28.8332,189500.0],["2021-03-25",28.6937,29.1898,28.3682,29.0115,198800.0],["2021-03-26",29.6393,29.7323,29.1975,29.5541,124600.0],["2021-03-29",29.2595,29.5386,28.5465,28.686,109700.0],["2021-03-30",28.8875,29.7478,28.872,29.5386,146800.0],["2021-03-31",29.7168,30.0114,29.3836,29.6238,182200.0],["2021-04-01",29.8176,29.9184,29.2518,29.4301,117300.0],["2021-04-05",30.1276,30.1276,29.2208,29.6238,124200.0],["2021-04-06",29.4068,29.7788,28.9999,29.0503,110900.0],["2021-04-07",29.1045,29.2402,28.6085,28.748,118800.0],["2021-04-08",28.624,29.0968,28.1202,28.903,93800.0],["2021-04-09",29.1355,29.213,28.8069,29.0193,114000.0],["2021-04-12",29.1898,29.6316,29.151,29.5153,81000.0],["2021-04-13",29.275,29.275,28.624,28.717,74400.0],["2021-04-14",28.8022,29.5192,28.7596,29.3603,75400.0],["2021-04-15",29.5308,29.5463,28.996,29.4843,122500.0],["2021-04-16",30.0269,30.0811,29.4843,29.9494,163400.0],["2021-04-19",29.8486,30.1586,29.5277,29.7943,99400.0],["2021-04-20",29.5153,29.5696,28.9108,29.0813,138300.0],["2021-04-21",28.8177,29.6471,28.8177,29.5618,115100.0],["2021-04-22",29.6006,29.6006,29.0115,29.2208,148800.0],["2021-04-23",29.337,30.3214,29.2789,30.1974,148100.0],["2021-04-26",30.3989,30.702,29.9804,30.0734,78500.0],["2021-04-27",30.0424,30.2051,29.6858,30.1276,122000.0],["2021-04-28",30.0734,30.5384,29.8564,30.4299,111200.0],["2021-04-29",30.4842,30.9802,29.7168,30.1664,125500.0],["2021-04-30",29.9416,31.1663,29.9416,30.3989,228000.0],["2021-05-03",30.6857,30.9957,30.2051,30.8175,114600.0],["2021-05-04",30.4842,30.8485,30.2749,30.5772,116500.0],["2021-05-05",30.5384,30.9182,30.2284,30.6934,76700.0],["2021-05-06",30.7012,30.8795,30.4067,30.864,54600.0],["2021-05-07",30.5462,31.2205,30.4656,31.112,83700.0],["2021-05-10",31.2438,31.5708,30.9725,30.9725,156300.0],["2021-05-11",30.6041,30.9882,30.2436,30.3925,136400.0],["2021-05-12",30.5414,30.7295,29.1307,29.311,127500.0],["2021-05-13",29.3894,30.5571,29.1543,30.4709,147400.0],["2021-05-14",30.4944,30.9098,30.1731,30.8079,109800.0],["2021-05-17",30.6512,30.8157,30.2985,30.7374,45700.0],["2021-05-18",30.7452,30.9176,30.1261,30.1731,61900.0],["2021-05-19",29.8047,30.0579,29.2209,30.0007,81800.0],["2021-05-20",29.8831,30.0712,29.2718,30.0085,93900.0],["2021-05-21",30.4317,30.7374,30.0085,30.3063,94800.0],["2021-05-24",30.4082,30.4082,29.554,29.7499,105800.0],["2021-05-25",29.7577,29.9066,28.7781,28.7938,196200.0],["2021-05-26",28.7937,29.5069,28.7781,29.4913,86600.0],["2021-05-27",29.8831,30.0555,29.5226,29.7499,117300.0],["2021-05-28",29.8439,29.9928,29.2326,29.891,110800.0],["2021-06-01",30.1888,30.4082,29.6872,29.7264,68700.0],["2021-06-02",29.8439,29.8753,29.4912,29.7185,141000.0],["2021-06-03",29.7264,29.9145,29.648,29.7029,77800.0],["2021-06-04",29.8204,29.8204,29.1778,29.3267,123200.0],["2021-06-07",29.3423,29.5461,28.927,29.3894,140700.0],["2021-06-08",29.1934,29.2953,29.0053,29.0524,78900.0],["2021-06-09",28.9583,28.974,28.5743,28.6292,84600.0],["2021-06-10",28.8878,28.9818,28.1589,28.1746,67800.0],["2021-06-11",28.206,28.7193,28.206,28.6135,77700.0],["2021-06-14",28.6213,28.7781,28.1354,28.3392,81400.0],["2021-06-15",28.3705,29.311,28.3705,29.2405,110900.0],["2021-06-16",29.0759,29.9145,28.7859,29.648,124000.0],["2021-06-17",29.7107,29.9223,28.3862,28.7702,154400.0],["2021-06-18",28.6213,28.7075,27.6887,28.1668,272400.0],["2021-06-21",28.5821,29.0602,28.4724,28.684,106100.0],["2021-06-22",28.5273,28.731,28.0649,28.5665,74000.0],["2021-06-23",28.4959,28.7546,28.3862,28.4646,98200.0],["2021-06-24",28.7624,28.8956,28.347,28.7702,112000.0],["2021-06-25",28.8721,29.0249,28.5822,28.7311,366900.0],["2021-06-28",28.684,28.7193,27.963,28.1746,138700.0],["2021-06-29",28.3157,28.4959,27.7749,27.8141,76100.0],["2021-06-30",27.4849,27.9395,27.1409,27.7828,314600.0],["2021-07-01",28.1276,28.2451,27.6754,28.2295,103700.0],["2021-07-02",28.1354,28.2209,27.8611,27.9944,86800.0],["2021-07-06",27.9473,27.9787,27.1636,27.8376,158900.0],["2021-07-07",27.5084,28.1198,27.4928,27.8219,96500.0],["2021-07-08",27.2733,27.5868,26.905,27.1558,188000.0],["2021-07-09",27.673,28.1276,27.5868,28.0335,88400.0],["2021-07-12",27.7357,28.3157,27.6809,28.206,118700.0],["2021-07-13",28.0335,28.0335,27.3909,27.4066,107400.0],["2021-07-14",27.5555,27.9865,27.1166,27.2498,64900.0],["2021-07-15",27.0382,27.5476,27.0226,27.532,69600.0],["2021-07-16",27.8846,27.8846,26.6777,26.7482,96300.0],["2021-07-19",26.5131,26.6385,25.9003,26.0821,210300.0],["2021-07-20",26.1291,26.7874,26.1291,26.2702,146000.0],["2021-07-21",26.6307,27.0461,26.6307,27.0069,91300.0],["2021-07-22",26.7796,26.9794,26.2545,26.325,67200.0],["2021-07-23",26.6464,26.7796,26.3564,26.568,50100.0],["2021-07-26",26.6777,27.0461,26.6777,26.7639,71400.0],["2021-07-27",26.2545,26.8423,26.0743,26.1605,115000.0],["2021-07-28",26.1213,26.521,25.6362,26.1761,190400.0],["2021-07-29",26.2859,26.7482,26.1918,26.3799,182900.0],["2021-07-30",26.4426,26.7208,25.6119,25.9724,163100.0],["2021-08-02",26.0037,26.7718,25.7764,25.9724,140400.0],["2021-08-03",26.1213,26.2059,25.5884,26.0899,67200.0],["2021-08-04",25.8235,26.05,25.6432,25.7373,48400.0],["2021-08-05",25.9567,26.1918,25.7451,25.7843,167500.0],["2021-08-06",26.2388,27.1401,25.9724,26.9442,158000.0],["2021-08-09",26.841,27.0871,26.4996,26.8886,111200.0],["2021-08-10",26.7933,27.2093,26.6584,26.9124,75000.0],["2021-08-11",27.0315,27.1347,26.7139,27.0791,69300.0],["2021-08-12",27.2141,27.4205,26.9759,27.3094,143900.0],["2021-08-13",27.2538,27.5078,27.1744,27.4681,77600.0],["2021-08-16",27.1982,27.5555,27.0871,27.3094,108200.0],["2021-08-17",27.0633,27.3649,26.5949,26.5949,113700.0],["2021-08-18",26.4679,26.9283,26.3011,26.317,84100.0],["2021-08-19",26.063,26.2297,25.6899,25.8248,75800.0],["2021-08-20",25.7931,26.2853,25.7883,26.19,112300.0],["2021-08-23",26.317,26.325,26.1741,26.2456,58000.0],["2021-08-24",26.2773,26.4409,26.1741,26.3091,108800.0],["2021-08-25",26.3408,26.9204,26.2614,26.6028,110000.0],["2021-08-26",26.7298,26.7775,26.3726,26.4361,69700.0],["2021-08-27",26.4123,27.222,26.3297,27.1982,93300.0],["2021-08-30",27.3729,27.3729,26.4321,26.4599,76500.0],["2021-08-31",26.5631,26.7155,26.3726,26.444,67800.0],["2021-09-01",26.5075,26.5075,26.1582,26.325,59100.0],["2021-09-02",26.3091,26.714,26.2059,26.2297,86500.0],["2021-09-03",26.2138,26.452,26.1979,26.4361,91800.0],["2021-09-07",26.4202,26.5949,26.0153,26.0789,120100.0],["2021-09-08",25.8804,25.936,25.6025,25.6978,81800.0],["2021-09-09",25.6978,25.9757,25.6462,25.7137,79600.0],["2021-09-10",25.8645,26.2138,25.5866,25.6105,72700.0],["2021-09-13",25.8089,25.936,25.4961,25.674,41900.0],["2021-09-14",25.7772,25.7772,25.1897,25.1977,89200.0],["2021-09-15",25.2135,25.8566,25.2135,25.7137,124300.0],["2021-09-16",25.8566,25.8566,25.3961,25.4834,90700.0],["2021-09-17",25.5231,25.801,25.3564,25.5311,218400.0],["2021-09-20",25.2056,25.3802,24.5705,24.9992,95000.0],["2021-09-21",25.2056,25.2135,24.6896,24.9357,67200.0],["2021-09-22",25.2056,25.4834,24.9674,25.2691,77700.0],["2021-09-23",25.4517,26.4282,25.3247,26.325,131900.0],["2021-09-24",26.2218,26.6822,26.1821,26.5314,61700.0],["2021-09-27",26.4361,27.619,26.4202,27.4364,170800.0],["2021-09-28",27.5396,27.5872,26.9918,27.3888,216100.0],["2021-09-29",27.492,28.4327,27.222,28.3176,170700.0],["2021-09-30",28.516,28.8812,27.9603,28.1906,219600.0],["2021-10-01",28.2858,29.0559,27.7142,28.8654,128600.0],["2021-10-04",28.9924,29.3576,28.4764,28.6669,146200.0],["2021-10-05",28.9765,29.5084,28.4764,29.3734,121900.0],["2021-10-06",29.04,29.3322,28.5875,29.175,91200.0],["2021-10-07",29.4766,29.691,29.3337,29.6275,108600.0],["2021-10-08",29.5243,29.6751,29.1829,29.5322,53200.0],["2021-10-11",29.7307,29.7307,29.2782,29.2782,37800.0],["2021-10-12",29.1829,29.3258,29.0241,29.167,45900.0],["2021-10-13",29.1353,29.4528,28.6431,29.437,73600.0],["2021-10-14",29.6354,30.2705,29.1512,30.2467,151800.0],["2021-10-15",31.0406,31.097,30.5524,30.6357,195400.0],["2021-10-18",30.596,31.1597,30.3579,31.112,167600.0],["2021-10-19",31.3105,31.3105,30.5603,30.8104,124900.0],["2021-10-20",30.8342,31.5328,30.5722,31.4137,161700.0],["2021-10-21",31.5487,31.5566,31.239,31.3978,164100.0],["2021-10-22",31.4772,31.7511,31.4772,31.5804,93000.0],["2021-10-25",31.636,31.7233,31.3502,31.6757,102000.0],["2021-10-26",31.7313,31.7313,31.2311,31.4772,125100.0],["2021-10-27",31.2867,31.2867,29.9093,30.0006,304100.0],["2021-10-28",30.0959,30.0959,27.8968,28.1667,246600.0],["2021-10-29",28.0715,28.7383,27.8254,28.5002,353400.0],["2021-11-01",28.7701,29.7497,28.7701,29.4131,295400.0],["2021-11-02",29.564,29.7069,29.3258,29.5957,106000.0],["2021-11-03",29.5084,30.7715,29.5084,30.6278,241500.0],["2021-11-04",30.7548,30.7548,30.1673,30.4769,107800.0],["2021-11-05",30.8342,31.4375,30.8342,31.1835,202900.0],["2021-11-08",31.2232,31.5566,30.8659,30.985,110600.0],["2021-11-09",30.8325,31.4347,30.5113,31.3303,217400.0],["2021-11-10",31.3704,32.069,31.3704,32.0208,118500.0],["2021-11-11",31.8441,32.5025,31.7317,32.3179,124200.0],["2021-11-12",32.2617,32.362,31.6434,31.9726,92900.0],["2021-11-15",32.0047,32.3339,31.6434,31.8361,176800.0],["2021-11-16",31.9164,31.9164,31.2901,31.4507,125400.0],["2021-11-17",31.1938,31.4106,30.8405,31.2339,140800.0],["2021-11-18",31.2741,31.6113,31.2018,31.5952,104800.0],["2021-11-19",31.1697,31.3865,30.9609,31.0733,162400.0],["2021-11-22",31.4507,32.4785,31.4347,31.7317,201500.0],["2021-11-23",31.7879,32.3741,31.7879,32.1733,135300.0],["2021-11-24",32.1733,32.2858,31.8763,32.1493,83200.0],["2021-11-26",31.2419,31.5872,30.166,30.7522,164700.0],["2021-11-29",31.1456,31.1456,29.6923,29.7003,113100.0],["2021-11-30",29.2908,29.893,29.07,29.5719,163200.0],["2021-12-01",30.3105,31.0412,29.7485,29.9011,207900.0],["2021-12-02",30.2383,30.9127,29.7886,29.9974,234800.0],["2021-12-03",30.1098,30.1098,28.8332,29.0419,194800.0],["2021-12-06",29.612,29.7806,29.1302,29.5076,151600.0],["2021-12-07",29.8288,29.9372,29.2346,29.612,146600.0],["2021-12-08",29.6281,29.8288,29.3952,29.7565,85100.0],["2021-12-09",29.4113,29.5317,28.9817,29.4032,114100.0],["2021-12-10",29.5076,29.5879,29.0877,29.1865,113100.0],["2021-12-13",29.2186,29.4273,28.9215,29.0018,123900.0],["2021-12-14",29.0259,29.5879,29.0259,29.3872,135200.0],["2021-12-15",29.5157,29.877,29.1624,29.6602,143000.0],["2021-12-16",30.0215,30.5514,29.8529,30.2222,142200.0],["2021-12-17",31.1777,31.1777,29.6843,30.2865,654800.0],["2021-12-20",29.8047,29.8368,28.6565,29.4273,273200.0],["2021-12-21",29.7003,30.2054,29.7003,29.9733,140400.0],["2021-12-22",29.8529,30.158,29.3719,30.15,123100.0],["2021-12-23",30.3507,30.6237,30.1178,30.4711,145800.0],["2021-12-27",30.4792,30.993,30.2985,30.993,60100.0],["2021-12-28",30.7522,31.2018,30.7522,31.0573,66400.0],["2021-12-29",31.1295,31.1376,30.5595,30.6558,116500.0],["2021-12-30",30.8405,30.985,30.2463,30.5033,95400.0],["2021-12-31",30.3186,30.7241,30.3186,30.5996,53200.0],["2022-01-03",30.5675,31.2982,30.5193,31.0332,128600.0],["2022-01-04",31.2339,31.7879,31.1938,31.2179,93800.0],["2022-01-05",31.2259,31.5334,30.8887,30.8967,149800.0],["2022-01-06",31.1135,31.5872,30.9208,31.5551,167500.0],["2022-01-07",31.4106,31.8923,31.4106,31.7398,154000.0],["2022-01-10",31.7076,31.8361,31.2179,31.3142,89600.0],["2022-01-11",31.7719,32.6792,31.6113,32.639,235700.0],["2022-01-12",32.7916,33.442,32.7836,32.8077,146800.0],["2022-01-13",32.8317,33.3215,32.7515,32.8237,94200.0],["2022-01-14",32.4945,32.912,32.2215,32.8398,126700.0],["2022-01-18",32.6712,32.896,32.2617,32.3339,130900.0],["2022-01-19",32.5186,32.5186,31.4668,31.523,146600.0],["2022-01-20",31.6836,31.9686,30.5273,30.5835,95600.0],["2022-01-21",30.4792,30.969,30.158,30.158,151200.0],["2022-01-24",29.8288,30.3266,29.4594,30.2383,315800.0],["2022-01-25",30.0215,30.3186,29.3832,29.7003,325600.0],["2022-01-26",29.9292,30.3106,29.2186,29.5076,241800.0],["2022-01-27",29.5076,30.2784,28.6726,28.7208,226300.0],["2022-01-28",28.8412,29.4193,28.3032,29.3551,226300.0],["2022-01-31",29.058,29.6762,28.9295,29.4273,167300.0],["2022-02-01",29.339,30.423,29.2266,30.3427,245500.0],["2022-02-02",30.4711,30.4711,29.612,29.9814,146500.0],["2022-02-03",29.8288,30.3989,29.8288,29.9573,96800.0],["2022-02-04",29.9011,30.5595,29.5285,30.5514,198900.0],["2022-02-07",30.3908,30.7923,30.2624,30.5434,99400.0],["2022-02-08",30.6237,31.3784,30.6076,31.2901,210600.0],["2022-02-09",31.3142,31.3704,30.5916,30.8325,131800.0],["2022-02-10",30.6157,31.4146,30.6157,31.0252,216500.0],["2022-02-11",30.8325,31.3945,30.2945,30.5193,207900.0],["2022-02-14",30.6558,30.7843,29.7084,30.0777,132200.0],["2022-02-15",31.2741,33.4741,31.1135,32.7515,348600.0],["2022-02-16",32.8639,33.3697,32.582,33.0325,198000.0],["2022-02-17",32.5587,32.912,32.5587,32.623,168600.0],["2022-02-18",32.5186,32.7756,32.1493,32.5427,284900.0],["2022-02-22",32.5266,32.6069,31.7719,31.9566,148900.0],["2022-02-23",32.1171,32.1171,30.9529,31.1536,234500.0],["2022-02-24",30.2222,30.6076,29.612,30.5273,182200.0],["2022-02-25",30.8685,31.6483,30.8685,31.5752,146700.0],["2022-02-28",30.9091,31.5671,30.9091,31.1935,156500.0],["2022-03-01",30.7467,31.0277,29.5322,29.7475,151000.0],["2022-03-02",29.9181,30.7629,29.5176,30.6736,121100.0],["2022-03-03",30.7142,30.7142,30.0074,30.2999,233400.0],["2022-03-04",29.6581,29.6581,29.0302,29.4794,119300.0],["2022-03-07",29.4469,29.5079,28.3341,28.3503,107300.0],["2022-03-08",28.4072,29.0814,28.0822,28.1147,261000.0],["2022-03-09",28.9596,29.4876,28.9596,29.0733,165100.0],["2022-03-10",28.6752,29.2926,28.659,29.1951,81300.0],["2022-03-11",29.3251,29.6257,28.9474,29.0489,87700.0],["2022-03-14",29.0489,29.8084,29.0489,29.4226,163300.0],["2022-03-15",29.6744,29.8897,29.0002,29.4226,127000.0],["2022-03-16",29.6013,30.438,29.4632,30.3405,219100.0],["2022-03-17",29.9912,30.165,29.6663,30.0806,68900.0],["2022-03-18",30.2268,30.4624,29.4543,30.2024,286300.0],["2022-03-21",30.438,30.8198,29.9871,30.1699,114800.0],["2022-03-22",30.568,30.7792,29.9506,30.178,93500.0],["2022-03-23",29.8287,29.8856,29.2439,29.6257,91400.0],["2022-03-24",29.91,30.0237,29.4713,29.9668,72600.0],["2022-03-25",29.975,30.7873,29.8044,30.7548,200800.0],["2022-03-28",30.4705,30.4705,30.0318,30.3486,142000.0],["2022-03-29",30.7792,30.8604,30.2349,30.5273,113200.0],["2022-03-30",30.6329,30.7873,29.4104,29.5769,91200.0],["2022-03-31",29.5607,29.7475,29.0976,29.1464,140000.0],["2022-04-01",29.4144,29.4632,28.8377,28.9758,136200.0],["2022-04-04",28.8621,28.8621,28.2691,28.5778,144400.0],["2022-04-05",28.5778,28.9758,28.0172,28.066,224000.0],["2022-04-06",27.8142,28.1716,27.4242,27.8548,261800.0],["2022-04-07",27.7735,27.8182,27.2212,27.6192,190400.0],["2022-04-08",27.8548,28.2528,27.4892,27.8548,164200.0],["2022-04-11",27.9279,28.789,27.9279,28.529,123900.0],["2022-04-12",28.529,28.8946,27.9766,28.1472,103200.0],["2022-04-13",27.9604,28.2853,27.8954,28.0416,97500.0],["2022-04-14",28.0822,28.386,27.473,27.6598,137700.0],["2022-04-18",27.4892,27.7735,27.1968,27.4324,289400.0],["2022-04-19",27.6517,28.4721,27.5055,28.2528,127600.0],["2022-04-20",28.5046,28.9352,28.4478,28.5128,94300.0],["2022-04-21",28.8133,28.9514,27.8223,27.9685,115700.0],["2022-04-22",28.0741,28.0782,27.3511,27.4405,137400.0],["2022-04-25",27.2861,27.2861,26.7338,27.1968,182100.0],["2022-04-26",26.7987,27.2049,26.4494,26.5226,124000.0],["2022-04-27",26.4982,26.9734,26.4819,26.5794,103800.0],["2022-04-28",26.9043,27.0912,26.291,26.8881,160100.0],["2022-04-29",26.6931,26.8719,25.8889,26.0189,185400.0],["2022-05-02",26.1408,26.5957,25.9539,26.5226,106200.0],["2022-05-03",26.7744,27.7086,26.6038,27.0424,159800.0],["2022-05-04",27.213,27.4486,26.4088,27.3349,218600.0],["2022-05-05",27.0425,27.213,26.2626,26.62,181600.0],["2022-05-06",26.6282,26.7988,25.9214,26.157,94000.0],["2022-05-09",25.9133,26.3195,25.824,26.0677,91500.0],["2022-05-10",26.1976,26.3966,25.2391,25.4503,112100.0],["2022-05-11",25.5153,25.7346,24.8329,24.8898,111600.0],["2022-05-12",24.8492,25.3041,24.248,24.906,152700.0],["2022-05-13",25.145,25.3428,24.6423,24.7906,130200.0],["2022-05-16",24.6176,24.8401,24.3126,24.5352,219400.0],["2022-05-17",24.7247,25.3057,24.7247,25.1945,192200.0],["2022-05-18",24.8483,25.0008,24.2302,24.3621,122700.0],["2022-05-19",24.0159,24.3382,23.8016,23.917,138000.0],["2022-05-20",24.1478,24.1907,23.6286,24.0324,93700.0],["2022-05-23",24.3126,25.0296,24.3126,24.4939,148200.0],["2022-05-24",24.3538,24.428,23.6945,24.3291,92700.0],["2022-05-25",24.2714,25.1862,24.2714,25.0544,158600.0],["2022-05-26",25.1945,25.5653,25.0132,25.4005,68200.0],["2022-05-27",25.4912,25.9197,25.4623,25.9032,54300.0],["2022-05-31",25.5983,26.167,25.4294,26.0269,150600.0],["2022-06-01",25.9445,26.0516,25.4664,25.7714,126600.0],["2022-06-02",25.8126,26.1999,25.6478,26.1175,86600.0],["2022-06-03",26.0104,26.134,25.773,26.0186,75900.0],["2022-06-06",26.373,26.5543,26.1439,26.2494,79700.0],["2022-06-07",25.9939,26.1917,25.7796,26.1258,75800.0],["2022-06-08",25.9774,25.9774,25.4335,25.6066,81500.0],["2022-06-09",25.5653,25.5901,25.0791,25.1285,92200.0],["2022-06-10",24.7247,24.7906,24.3291,24.6835,81200.0],["2022-06-13",24.2714,24.6011,24.0324,24.1725,101700.0],["2022-06-14",24.0736,24.4453,24.0242,24.3703,130200.0],["2022-06-15",24.4775,25.0544,24.3786,24.7659,146300.0],["2022-06-16",24.3291,24.5516,23.9253,24.5269,236200.0],["2022-06-17",24.7247,25.2604,24.7247,25.0873,276700.0],["2022-06-21",25.6313,25.6313,25.1368,25.3016,144700.0],["2022-06-22",25.1615,25.4211,24.9637,25.211,97900.0],["2022-06-23",25.0709,25.2769,24.8945,25.1862,138400.0],["2022-06-24",25.1862,25.9362,25.1615,25.9362,608400.0],["2022-06-27",26.0434,26.1999,25.623,26.0434,219900.0],["2022-06-28",26.167,26.406,25.5077,25.5571,77900.0],["2022-06-29",25.4747,25.8044,25.3799,25.7961,98500.0],["2022-06-30",25.5077,25.8785,25.3181,25.7055,80600.0],["2022-07-01",25.5324,25.9445,25.4005,25.9032,54700.0],["2022-07-05",25.45,25.7467,25.145,25.7302,97000.0],["2022-07-06",25.5983,25.7631,25.3593,25.4994,108700.0],["2022-07-07",26.2576,26.5873,25.8868,26.4719,180900.0],["2022-07-08",26.6862,26.7274,26.3236,26.5543,99100.0],["2022-07-11",26.8181,27.0323,26.2659,26.3648,79500.0],["2022-07-12",26.2329,26.645,26.2329,26.4307,75800.0],["2022-07-13",26.2576,26.8016,25.7714,26.1999,88800.0],["2022-07-14",25.928,26.1999,25.7137,26.167,105700.0],["2022-07-15",26.5873,27.2631,26.439,27.09,149500.0],["2022-07-18",27.362,27.5598,27.062,27.2219,105300.0],["2022-07-19",27.3043,28.0213,27.3043,27.9636,96200.0],["2022-07-20",27.7658,28.0461,27.7494,27.9142,85900.0],["2022-07-21",27.6505,28.1697,27.3455,28.1367,148200.0],["2022-07-22",28.0131,28.2274,27.6093,27.7658,64000.0],["2022-07-25",27.6422,28.4581,27.5887,28.4581,86400.0],["2022-07-26",27.8235,28.4004,27.601,27.84,137500.0],["2022-07-27",28.1862,28.4829,27.8977,28.3098,162200.0],["2022-07-28",28.4087,28.4087,27.6093,28.0625,176700.0],["2022-07-29",27.7576,28.2315,27.7576,27.9307,92200.0],["2022-08-01",27.6093,27.873,27.2137,27.7082,82400.0],["2022-08-02",27.5598,27.8318,27.3208,27.4444,66500.0],["2022-08-03",27.4444,27.4691,27.1642,27.2054,82500.0],["2022-08-04",27.6175,27.6175,26.9417,27.362,131000.0],["2022-08-05",27.195,27.7287,27.0363,27.3453,60400.0],["2022-08-08",27.2701,27.5207,27.1365,27.3954,86400.0],["2022-08-09",27.3537,27.5458,27.007,27.3537,81500.0],["2022-08-10",27.7295,28.0887,27.646,27.9884,93900.0],["2022-08-11",28.2306,28.523,28.1638,28.2891,137200.0],["2022-08-12",28.3643,28.9489,28.229,28.9239,92200.0],["2022-08-15",28.832,29.0742,28.4887,29.0575,73200.0],["2022-08-16",29.0742,29.3582,28.807,29.2747,108800.0],["2022-08-17",28.8487,29.0241,28.2139,28.8654,49600.0],["2022-08-18",28.8654,29.2747,28.7819,29.2079,63100.0],["2022-08-19",29.1327,29.1912,28.7902,29.1243,81000.0],["2022-08-22",28.8153,28.8153,28.0218,28.1388,57900.0],["2022-08-23",28.097,28.3643,27.7019,27.7295,71900.0],["2022-08-24",27.7295,27.9634,27.5959,27.646,44900.0],["2022-08-25",27.5625,28.1722,27.5625,28.1722,47300.0],["2022-08-26",28.1972,28.1972,27.3787,27.5207,88300.0],["2022-08-29",27.3787,27.5792,27.1449,27.3704,63900.0],["2022-08-30",27.3787,27.4956,27.1365,27.4622,61200.0],["2022-08-31",27.362,27.6126,27.195,27.2451,75300.0],["2022-09-01",27.1532,27.2033,26.8108,27.0279,74000.0],["2022-09-02",27.1448,27.5666,26.8108,26.936,60700.0],["2022-09-06",26.8692,26.911,26.3514,26.4683,162500.0],["2022-09-07",26.3764,26.8609,26.3764,26.7773,111600.0],["2022-09-08",26.4767,27.1616,26.4099,27.0446,132200.0],["2022-09-09",27.2117,27.9216,27.0947,27.9216,136300.0],["2022-09-12",27.9216,28.3977,27.9216,28.3893,112600.0],["2022-09-13",27.8297,27.9801,27.337,27.4121,95600.0],["2022-09-14",27.3871,27.5708,27.053,27.3871,68600.0],["2022-09-15",27.2117,28.1597,27.2117,27.9133,160200.0],["2022-09-16",27.6627,27.6627,27.1281,27.5123,218000.0],["2022-09-19",27.3286,28.2056,27.3286,28.1388,60100.0],["2022-09-20",27.8631,28.3643,27.8406,28.097,56400.0],["2022-09-21",28.3476,29.0742,28.1095,28.6733,153700.0],["2022-09-22",28.5564,28.5981,27.8798,28.0552,76800.0],["2022-09-23",27.7546,27.7546,27.337,27.5541,106500.0],["2022-09-26",27.2701,28.0803,27.2701,27.8882,120600.0],["2022-09-27",27.93,28.2724,27.2952,27.5123,89100.0],["2022-09-28",27.813,28.3601,27.5458,28.1638,106000.0],["2022-09-29",27.9383,27.9467,27.5625,27.6877,97000.0],["2022-09-30",27.7128,28.0469,27.078,27.1114,161000.0],["2022-10-03",27.4622,27.8882,27.1783,27.5875,172800.0],["2022-10-04",28.0552,28.8237,28.0552,28.7568,140100.0],["2022-10-05",28.406,28.974,28.406,28.8905,101000.0],["2022-10-06",28.7986,28.8738,28.381,28.4979,100400.0],["2022-10-07",28.4562,28.5647,27.6209,27.7963,72400.0],["2022-10-10",28.1054,28.2557,27.8673,27.9467,93400.0],["2022-10-11",27.7796,27.9634,27.4497,27.671,104000.0],["2022-10-12",27.8798,28.2891,27.5458,28.0636,168300.0],["2022-10-13",27.671,29.5085,27.5123,29.2747,262900.0],["2022-10-14",29.4417,29.567,28.9573,29.116,128100.0],["2022-10-17",29.6839,30.0389,29.4451,29.8927,106700.0],["2022-10-18",30.0681,30.2602,29.4417,29.7341,118800.0],["2022-10-19",29.6088,30.0514,29.1243,29.4,116600.0],["2022-10-20",29.4167,29.4417,28.2724,28.381,98600.0],["2022-10-21",28.2808,28.7735,28.2473,28.523,402200.0],["2022-10-24",28.807,28.8153,28.406,28.7652,298300.0],["2022-10-25",28.7652,29.2329,28.4896,28.974,261200.0],["2022-10-26",29.258,29.3164,28.8404,28.8988,128500.0],["2022-10-27",29.1494,29.2329,27.8631,27.9884,177600.0],["2022-10-28",28.1304,28.8571,27.7963,28.69,196400.0],["2022-10-31",28.6733,29.0158,28.548,28.8487,117000.0],["2022-11-01",29.2329,29.5445,28.6148,28.7401,241700.0],["2022-11-02",28.406,28.5063,26.4641,27.2618,570000.0],["2022-11-03",27.1198,27.2033,26.0256,26.0758,183300.0],["2022-11-04",26.3931,26.8108,26.2428,26.3681,136100.0],["2022-11-07",26.7606,26.7774,26.0925,26.5435,125000.0],["2022-11-08",26.3597,26.8934,26.1843,26.4683,125200.0],["2022-11-09",26.318,26.7272,25.892,26.0173,186900.0],["2022-11-10",26.8475,27.7456,26.5934,27.178,224100.0],["2022-11-11",27.1017,27.5084,26.7882,26.8391,89300.0],["2022-11-14",26.8814,27.754,26.8814,27.4067,111600.0],["2022-11-15",27.7456,28.1014,27.6524,27.754,122100.0],["2022-11-16",27.8557,28.3979,27.7625,28.22,199800.0],["2022-11-17",28.0844,28.2878,27.7879,28.1268,133500.0],["2022-11-18",28.7537,28.7537,27.6947,27.9489,160100.0],["2022-11-21",27.9235,28.3301,27.9235,28.2285,97600.0],["2022-11-22",28.381,28.9274,28.3132,28.6182,113800.0],["2022-11-23",28.6436,28.7029,28.4064,28.508,81100.0],["2022-11-25",28.4572,28.8046,28.4572,28.7198,43900.0],["2022-11-28",28.7537,28.8385,28.381,28.6775,124700.0],["2022-11-29",28.4996,29.7619,28.364,29.6518,227300.0],["2022-11-30",29.6772,29.8381,28.9155,29.4823,194600.0],["2022-12-01",29.5501,29.6856,28.9062,29.2451,103200.0],["2022-12-02",28.8723,29.2705,28.8469,29.1096,73700.0],["2022-12-05",28.9401,29.0502,27.9828,28.1607,114000.0],["2022-12-06",28.0844,28.5589,28.076,28.5589,115700.0],["2022-12-07",28.5758,29.0926,28.4233,28.7029,117400.0],["2022-12-08",28.669,28.83,28.2624,28.8046,211300.0],["2022-12-09",28.6012,29.1562,28.5504,28.6182,63300.0],["2022-12-12",28.6097,28.9655,28.381,28.9316,101300.0],["2022-12-13",29.5501,29.728,28.3725,28.4657,109700.0],["2022-12-14",28.3386,28.4953,27.7202,27.8811,173200.0],["2022-12-15",27.6947,27.7202,26.6357,26.9492,188900.0],["2022-12-16",26.7374,27.1186,26.6442,26.7967,265000.0],["2022-12-19",26.6273,27.0085,26.2969,26.3901,347800.0],["2022-12-20",26.2969,26.6103,24.7558,25.2209,375000.0],["2022-12-21",25.5175,25.7132,25.2252,25.2463,364100.0],["2022-12-22",25.204,25.204,24.6406,25.06,211500.0],["2022-12-23",25.1023,25.4158,24.9922,25.3904,178200.0],["2022-12-27",25.4666,25.4666,25.1362,25.2379,99100.0],["2022-12-28",25.3819,25.3946,25.0007,25.0345,116800.0],["2022-12-29",25.2633,25.6869,25.0684,25.5852,100100.0],["2022-12-30",25.3226,25.6361,25.0346,25.2548,117000.0],["2023-01-03",25.4751,25.9495,25.2379,25.5683,140300.0],["2023-01-04",25.9495,26.2291,25.797,25.9156,109900.0],["2023-01-05",25.958,25.958,25.2463,25.2887,118000.0],["2023-01-06",25.5344,25.9326,25.2209,25.7547,162600.0],["2023-01-09",25.6869,25.9749,25.5259,25.6445,209100.0],["2023-01-10",25.3819,25.7886,25.2379,25.7547,141800.0],["2023-01-11",25.7801,26.1613,25.7326,26.1274,65300.0],["2023-01-12",26.263,26.6696,26.1478,26.4494,89800.0],["2023-01-13",26.2884,26.6357,25.9834,26.6357,78100.0],["2023-01-17",26.5595,26.7459,25.9987,26.5934,156200.0],["2023-01-18",26.4324,26.5002,25.6022,25.7801,78900.0],["2023-01-19",25.6869,26.0258,25.4751,25.9072,114300.0],["2023-01-20",26.1359,26.6612,25.886,26.6612,166300.0],["2023-01-23",26.6612,26.9026,26.4409,26.8814,116400.0],["2023-01-24",26.9746,26.9746,26.4494,26.5426,103400.0],["2023-01-25",26.3138,26.4833,25.8224,25.8733,241300.0],["2023-01-26",26.1274,26.2799,25.7801,25.958,138000.0],["2023-01-27",25.9665,26.5426,25.9665,26.424,104700.0],["2023-01-30",26.3223,26.6866,26.3223,26.4578,84200.0],["2023-01-31",26.551,27.1441,25.4497,27.0763,156400.0],["2023-02-01",26.9407,27.61,26.8645,27.3897,133700.0],["2023-02-02",27.5592,28.1438,27.2796,28.1353,140800.0],["2023-02-03",28.0167,28.3047,27.9701,28.2031,74900.0],["2023-02-06",28.059,28.1861,27.6778,28.0336,69600.0],["2023-02-07",27.9404,28.6775,27.8133,28.5843,101000.0],["2023-02-08",28.4487,28.4826,27.7795,28.0929,81500.0],["2023-02-09",28.1522,28.1776,27.5007,27.6863,105900.0],["2023-02-10",27.5338,27.6185,27.0763,27.2711,127100.0],["2023-02-13",27.3304,27.9065,27.2118,27.9065,150300.0],["2023-02-14",29.6433,32.456,28.9571,31.9731,337900.0],["2023-02-15",31.6765,32.3543,31.1767,31.6172,218000.0],["2023-02-16",31.3377,31.7401,31.0666,31.1767,142900.0],["2023-02-17",31.4647,31.7697,31.1174,31.3461,210700.0],["2023-02-21",31.1767,31.5325,30.931,30.9903,159300.0],["2023-02-22",30.9649,31.1343,30.499,30.7107,215600.0],["2023-02-23",30.8887,31.2275,30.499,30.9649,169500.0],["2023-02-24",30.6047,31.0421,30.5104,30.8706,118100.0],["2023-02-27",31.085,31.5223,30.6305,30.7762,152400.0],["2023-02-28",30.8277,31.5137,30.6776,30.9992,232100.0],["2023-03-01",31.0249,31.2136,30.6905,30.9135,214500.0],["2023-03-02",30.6734,30.862,30.0988,30.2703,184600.0],["2023-03-03",30.4332,31.1193,30.2103,30.7848,185100.0],["2023-03-06",30.7162,30.8106,30.3389,30.7505,125700.0],["2023-03-07",30.6562,30.8706,30.3303,30.4418,99400.0],["2023-03-08",30.5447,30.5962,29.833,30.2017,94100.0],["2023-03-09",29.9788,30.0302,28.0408,28.1265,294800.0],["2023-03-10",27.7321,28.2208,25.6912,25.8027,1022000.0],["2023-03-13",26.1628,26.3429,22.8785,24.0104,2076400.0],["2023-03-14",27.0975,27.4405,25.6483,26.1542,665200.0],["2023-03-15",25.3653,25.614,24.2085,25.0823,651800.0],["2023-03-16",24.6965,26.2657,24.3706,25.9827,399900.0],["2023-03-17",25.3825,25.4253,24.4735,24.4821,540900.0],["2023-03-20",24.9451,25.2881,24.1648,24.3449,334800.0],["2023-03-21",25.0823,25.2881,24.6536,24.9794,380700.0],["2023-03-22",25.0995,25.271,23.9247,23.9676,345900.0],["2023-03-23",24.2934,24.3792,23.0243,23.1872,442300.0],["2023-03-24",22.8357,23.0672,22.4841,22.9471,649700.0],["2023-03-27",23.4959,23.8732,23.2901,23.3244,344300.0],["2023-03-28",23.333,23.6503,23.1615,23.3673,289500.0],["2023-03-29",23.556,23.7532,23.2558,23.6417,213300.0],["2023-03-30",23.8732,23.9333,23.0929,23.1015,182000.0],["2023-03-31",23.2558,23.5817,22.9386,23.1529,469700.0],["2023-04-03",23.2044,23.6246,23.1358,23.3244,340800.0],["2023-04-04",23.4702,23.4702,22.424,22.5527,322000.0],["2023-04-05",22.2954,22.5527,22.2011,22.3812,357100.0],["2023-04-06",22.2783,22.5698,22.081,22.2097,349700.0],["2023-04-10",22.1754,22.5038,22.0296,22.081,262800.0],["2023-04-11",22.1668,22.304,21.8667,21.9524,347400.0],["2023-04-12",22.0725,22.1711,21.4722,21.5494,229200.0],["2023-04-13",21.6351,22.3983,21.5237,22.3297,348000.0],["2023-04-14",22.7499,22.9471,21.6952,21.8838,396100.0],["2023-04-17",21.7466,22.3126,21.4551,22.3126,552200.0],["2023-04-18",22.2868,22.4,21.7252,22.0039,347800.0],["2023-04-19",22.0296,22.7499,21.8709,22.647,418800.0],["2023-04-20",22.2268,22.6298,22.1496,22.3554,300300.0],["2023-04-21",22.2954,22.2954,21.8975,21.9953,332500.0],["2023-04-24",21.9524,22.2954,21.8581,22.0896,393500.0],["2023-04-25",21.9524,22.4198,21.112,21.1292,795800.0],["2023-04-26",21.0434,22.5527,21.0177,21.4893,599800.0],["2023-04-27",21.5237,21.901,21.1292,21.6437,535000.0],["2023-04-28",21.5923,22.2011,21.5494,22.0639,691800.0],["2023-05-01",22.1239,22.7756,22.1239,22.1839,388100.0],["2023-05-02",22.081,22.081,20.9577,21.0692,324000.0],["2023-05-03",21.1635,21.7295,20.9748,21.0349,331600.0],["2023-05-04",20.5804,20.7862,19.6628,19.8343,619800.0],["2023-05-05",20.5774,21.3641,20.3326,21.1281,404800.0],["2023-05-08",21.434,21.5214,20.7347,20.9707,285900.0],["2023-05-09",20.8309,21.3991,20.7435,21.198,378100.0],["2023-05-10",21.5652,21.5652,20.8833,21.0756,196200.0],["2023-05-11",20.9707,21.4165,20.691,20.7347,344800.0],["2023-05-12",20.8571,21.0494,20.5249,20.691,177800.0],["2023-05-15",20.8221,21.6001,20.8221,21.0669,290300.0],["2023-05-16",21.1106,21.3641,20.8921,20.8921,214300.0],["2023-05-17",21.2417,22.1246,21.1805,22.0634,248000.0],["2023-05-18",22.011,22.4087,21.9498,22.3082,447600.0],["2023-05-19",22.5005,22.5005,21.8274,21.976,159000.0],["2023-05-22",22.1421,22.5748,21.8536,22.3781,327200.0],["2023-05-23",22.4568,23.5058,22.4568,23.0162,325500.0],["2023-05-24",22.7715,22.9638,22.4638,22.7278,199400.0],["2023-05-25",22.5267,22.8589,22.3956,22.5617,293900.0],["2023-05-26",22.6578,23.1648,22.4743,23.0162,170000.0],["2023-05-30",23.0774,23.2435,22.6928,22.9026,154200.0],["2023-05-31",22.7452,22.8327,21.8842,21.9148,241200.0],["2023-06-01",22.0284,22.9463,21.8973,22.6404,199100.0],["2023-06-02",23.1211,23.6456,22.9376,23.497,203500.0],["2023-06-05",23.3397,23.3921,22.7627,22.99,212000.0],["2023-06-06",23.0774,24.9306,22.99,24.3886,251900.0],["2023-06-07",24.5198,25.0792,24.3537,25.0005,421100.0],["2023-06-08",24.7121,24.7121,24.2837,24.3537,261000.0],["2023-06-09",24.2925,24.4149,23.8991,23.9778,237100.0],["2023-06-12",23.9079,24.546,23.8729,24.275,247300.0],["2023-06-13",24.275,25.1666,24.1439,25.1229,318400.0],["2023-06-14",25.088,25.2672,24.3362,24.4498,193900.0],["2023-06-15",24.2226,24.9131,24.0993,24.7995,159700.0],["2023-06-16",25.018,25.018,24.1876,24.4673,308600.0],["2023-06-20",24.3275,24.3275,23.9559,24.1439,115700.0],["2023-06-21",23.9865,24.2007,23.6544,23.6631,119000.0],["2023-06-22",23.5145,23.532,23.0599,23.296,137100.0],["2023-06-23",22.9813,23.3746,22.9638,23.2348,368100.0],["2023-06-26",23.296,23.8292,23.296,23.3484,112600.0],["2023-06-27",23.4096,23.9489,23.1474,23.6019,108300.0],["2023-06-28",23.6806,23.7068,23.3834,23.6718,83400.0],["2023-06-29",23.9428,24.2663,23.8816,23.9953,107200.0],["2023-06-30",24.2663,24.2663,23.8161,23.9166,131900.0],["2023-07-03",23.9428,24.7995,23.9428,24.6509,150000.0],["2023-07-05",24.2663,24.6378,24.0215,24.2575,107000.0],["2023-07-06",24.004,24.004,23.2173,23.6631,309500.0],["2023-07-07",23.7243,24.4848,23.7243,24.3274,187700.0],["2023-07-10",24.3187,24.7558,24.2182,24.3886,361800.0],["2023-07-11",24.6072,25.1754,24.3231,25.0005,213600.0],["2023-07-12",25.6037,26.0145,25.3939,25.5338,305200.0],["2023-07-13",25.6561,26.1894,25.6037,25.796,166400.0],["2023-07-14",25.9883,25.9883,24.9306,25.1491,422600.0],["2023-07-17",25.2016,25.8179,25.088,25.4988,129200.0],["2023-07-18",25.4464,26.1806,25.4464,25.9708,265400.0],["2023-07-19",26.0408,26.6876,25.8222,26.3817,204000.0],["2023-07-20",26.3817,26.81,26.2156,26.8013,171000.0],["2023-07-21",27.0111,27.0985,26.5565,26.9586,202500.0],["2023-07-24",26.9674,27.9289,26.9674,27.8677,213400.0],["2023-07-25",27.7366,28.0828,27.4394,27.5006,183700.0],["2023-07-26",27.7366,28.4971,27.7366,28.4709,192200.0],["2023-07-27",28.4971,28.4971,27.9114,27.9814,209900.0],["2023-07-28",28.3135,28.5015,28.0426,28.2436,110300.0],["2023-07-31",28.1999,28.5671,28.0251,28.0863,329600.0],["2023-08-01",27.6405,27.6405,26.1212,26.9499,339600.0],["2023-08-02",26.6352,27.0548,26.3642,26.6876,190900.0],["2023-08-03",26.7139,27.2637,26.5653,27.0023,137500.0],["2023-08-04",26.8712,27.2296,26.8712,27.046,246900.0],["2023-08-07",27.2646,27.3695,26.9848,27.3345,141800.0],["2023-08-08",26.7401,26.8712,26.1544,26.6002,172400.0],["2023-08-09",26.574,26.6876,26.1806,26.6614,203900.0],["2023-08-10",26.7663,26.9717,26.1981,26.338,198700.0],["2023-08-11",26.2049,26.6041,26.1251,26.2315,157200.0],["2023-08-14",26.0186,26.0186,25.646,25.6727,150000.0],["2023-08-15",25.2646,25.4065,24.9852,25.1581,206000.0],["2023-08-16",25.0872,25.4189,24.9807,25.167,164100.0],["2023-08-17",25.3267,25.7436,25.2025,25.6638,163800.0],["2023-08-18",25.3622,25.8589,25.3178,25.3444,141700.0],["2023-08-21",25.4065,25.5041,25.1315,25.2735,105800.0],["2023-08-22",25.3444,25.513,24.9718,24.9807,110200.0],["2023-08-23",24.9718,25.3001,24.7323,25.1936,164200.0],["2023-08-24",25.0872,25.788,25.0872,25.2912,93800.0],["2023-08-25",25.442,25.5618,24.9452,24.9718,111200.0],["2023-08-28",25.1493,25.442,25.0171,25.0428,105400.0],["2023-08-29",25.1138,25.6904,24.9009,25.6372,197800.0],["2023-08-30",25.5751,25.8146,25.5751,25.6815,111100.0],["2023-08-31",25.6993,26.1162,25.6815,25.8323,121100.0],["2023-09-01",26.0807,26.3823,26.0452,26.0807,132200.0],["2023-09-05",26.0807,26.1251,25.3533,25.3622,109800.0],["2023-09-06",25.3888,25.8856,25.3533,25.442,233800.0],["2023-09-07",25.4331,25.6017,25.238,25.2823,122300.0],["2023-09-08",25.2025,25.4065,25.0606,25.1404,113700.0],["2023-09-11",25.3533,25.6372,25.1315,25.2912,118600.0],["2023-09-12",25.1049,25.5307,25.1049,25.4598,127700.0],["2023-09-13",25.5396,25.5396,24.8565,24.963,229300.0],["2023-09-14",25.2468,25.6106,25.0499,25.3533,159100.0],["2023-09-15",25.0606,25.5662,25.0606,25.2202,274500.0],["2023-09-18",25.1759,25.1759,24.7944,24.9186,117100.0],["2023-09-19",25.0606,25.2557,24.821,24.8388,100100.0],["2023-09-20",25.0162,25.2025,24.5904,24.617,122000.0],["2023-09-21",24.3775,24.5904,24.2755,24.4839,132300.0],["2023-09-22",24.4928,24.8698,24.3331,24.4839,125500.0],["2023-09-25",24.2178,24.6436,24.2178,24.413,162200.0],["2023-09-26",24.1468,24.6081,24.0404,24.0847,112600.0],["2023-09-27",24.2089,24.2089,23.588,23.7299,115000.0],["2023-09-28",23.7743,24.2222,23.7565,24.1735,136100.0],["2023-09-29",24.1823,24.578,23.9473,24.0227,118800.0],["2023-10-02",23.996,24.1247,23.6678,23.8186,128200.0],["2023-10-03",23.6944,23.9783,23.0912,23.1089,157300.0],["2023-10-04",23.2509,23.4452,23.0202,23.3307,204900.0],["2023-10-05",23.2331,23.721,23.2331,23.517,258000.0],["2023-10-06",23.3307,23.7565,23.1888,23.3662,265000.0],["2023-10-09",23.242,23.7831,23.242,23.4904,124900.0],["2023-10-10",23.6057,24.4485,23.6057,24.2267,137900.0],["2023-10-11",24.1735,24.6747,24.1114,24.4662,161600.0],["2023-10-12",24.5993,24.5993,23.9606,24.2001,162200.0],["2023-10-13",24.4307,24.4485,23.7654,23.7831,178700.0],["2023-10-16",24.0315,24.4485,23.996,24.3065,155600.0],["2023-10-17",24.138,25.1315,24.138,24.8122,231300.0],["2023-10-18",24.5194,24.5815,24.2089,24.2799,162100.0],["2023-10-19",24.1291,24.6348,23.8985,23.9428,154600.0],["2023-10-20",24.0404,24.0404,23.242,23.2775,196100.0],["2023-10-23",23.2065,23.7033,23.1089,23.3573,99900.0],["2023-10-24",23.5791,23.5791,22.9049,23.1799,141200.0],["2023-10-25",22.9049,23.0247,22.3283,22.621,271200.0],["2023-10-26",22.5678,23.038,22.4702,22.692,220800.0],["2023-10-27",22.7364,22.7364,22.0657,22.2396,198200.0],["2023-10-30",22.5678,22.6388,22.2662,22.3283,146800.0],["2023-10-31",22.1952,22.4081,21.8404,22.4081,168500.0],["2023-11-01",22.3638,22.5412,21.9735,22.4436,315200.0],["2023-11-02",22.7097,23.517,22.7097,23.517,561700.0],["2023-11-03",23.9517,24.4396,23.8985,24.2444,195000.0],["2023-11-06",24.1823,24.271,24.0227,24.1557,160200.0],["2023-11-07",24.1377,24.1377,23.6246,23.741,203200.0],["2023-11-08",23.7319,23.7464,23.3713,23.5336,177700.0],["2023-11-09",23.4254,23.786,23.0151,23.245,487900.0],["2023-11-10",23.3983,23.8401,23.227,23.7319,185900.0],["2023-11-13",23.5336,23.7951,23.1729,23.5696,291500.0],["2023-11-14",24.4262,25.8058,23.6868,25.6525,783300.0],["2023-11-15",25.7156,26.0041,25.4406,25.7246,230000.0],["2023-11-16",25.7156,25.7156,24.8725,24.9041,384300.0],["2023-11-17",25.2828,25.5172,25.0935,25.3549,254900.0],["2023-11-20",25.3549,25.4992,25.0844,25.382,231700.0],["2023-11-21",25.1385,25.364,24.5615,24.5795,193600.0],["2023-11-22",24.823,24.823,24.547,24.6426,142600.0],["2023-11-24",24.7057,24.9492,24.5885,24.85,74800.0],["2023-11-27",24.6607,24.859,24.5254,24.7959,148100.0],["2023-11-28",24.8861,24.8861,24.5615,24.5975,177100.0],["2023-11-29",24.868,25.4,24.868,24.9943,174500.0],["2023-11-30",25.0394,25.2828,24.7734,25.0033,163800.0],["2023-12-01",24.832,26.1394,24.7959,26.1033,219400.0],["2023-12-04",25.9591,26.6533,25.8058,26.6263,165000.0],["2023-12-05",26.5542,26.5542,26.0582,26.1574,199800.0],["2023-12-06",26.9238,27.7714,26.6624,27.1222,331600.0],["2023-12-07",27.1763,27.8526,27.0095,27.573,270600.0],["2023-12-08",27.5911,28.2313,27.4107,28.1321,213100.0],["2023-12-11",27.9427,28.0419,27.6993,27.8435,205500.0],["2023-12-12",27.7894,28.1095,27.7173,27.8616,146600.0],["2023-12-13",27.9517,29.1149,27.6271,28.9977,261400.0],["2023-12-14",29.71,30.4764,29.151,29.701,413300.0],["2023-12-15",29.692,29.8407,29.1239,29.3493,689300.0],["2023-12-18",29.5387,29.5747,29.0788,29.2051,227100.0],["2023-12-19",29.4215,29.9174,29.3133,29.7912,268700.0],["2023-12-20",29.6649,30.1608,29.0608,29.0969,279900.0],["2023-12-21",29.4034,29.4909,29.0969,29.3854,185600.0],["2023-12-22",29.4124,29.9174,29.2952,29.3764,241100.0],["2023-12-26",29.5567,29.9625,29.4801,29.8002,256500.0],["2023-12-27",29.8002,29.8948,29.5748,29.6469,138800.0],["2023-12-28",29.4485,29.6649,29.2051,29.4124,130800.0],["2023-12-29",29.3944,29.4124,28.8354,28.8624,167400.0],["2024-01-02",28.655,29.4305,28.655,28.8895,227100.0],["2024-01-03",28.646,28.646,28.069,28.114,219300.0],["2024-01-04",28.3214,28.6009,28.1411,28.2493,176700.0],["2024-01-05",28.1952,28.6415,27.9157,27.9698,200300.0],["2024-01-08",27.9968,28.4477,27.8985,28.3485,138500.0],["2024-01-09",27.9788,28.114,27.6993,28.0419,138100.0],["2024-01-10",27.8706,28.3214,27.8075,28.2132,176200.0],["2024-01-11",28.0419,28.1862,27.6542,27.9517,150200.0],["2024-01-12",28.3214,28.3981,27.3251,27.528,160500.0],["2024-01-16",27.2034,27.4378,26.7886,26.8968,144600.0],["2024-01-17",26.7165,27.023,26.1484,26.5992,396500.0],["2024-01-18",26.8337,26.9779,26.455,26.9689,552500.0],["2024-01-19",27.1493,27.546,26.8878,27.4017,171700.0],["2024-01-22",27.6362,27.9788,27.5911,27.9337,133500.0],["2024-01-23",28.2403,28.2403,27.6812,27.7534,161200.0],["2024-01-24",28.114,28.353,27.8706,27.9427,184500.0],["2024-01-25",28.3124,28.3882,27.7714,27.9517,214400.0],["2024-01-26",28.1681,28.4026,27.8165,28.2673,197500.0],["2024-01-29",28.2493,28.6641,28.2222,28.628,176400.0],["2024-01-30",28.628,28.7001,28.3214,28.3395,121300.0],["2024-01-31",27.9788,28.4296,27.2484,27.3476,154700.0],["2024-02-01",27.4468,27.5054,26.4189,27.1042,161000.0],["2024-02-02",26.464,27.1493,26.446,26.8337,139500.0],["2024-02-05",26.5542,26.7525,26.2656,26.446,195700.0],["2024-02-06",26.4009,26.7345,26.3964,26.464,130900.0],["2024-02-07",26.482,26.8607,25.9591,26.5361,561300.0],["2024-02-08",26.3738,26.5992,26.1394,26.3919,451900.0],["2024-02-09",26.4189,26.6984,26.2386,26.473,734300.0],["2024-02-12",26.3017,27.546,26.3017,27.1222,313700.0],["2024-02-13",26.2296,27.0681,25.905,26.5722,430400.0],["2024-02-14",26.8968,27.3206,26.5271,27.1673,315000.0],["2024-02-15",27.2214,28.0058,27.2214,27.9698,243200.0],["2024-02-16",27.5911,27.8616,27.2665,27.3837,231900.0],["2024-02-20",27.1402,27.6091,27.0591,27.3927,251300.0],["2024-02-21",27.2304,27.3116,27.014,27.1763,150100.0],["2024-02-22",27.0411,27.3657,26.9509,27.3566,257900.0],["2024-02-23",27.4481,27.8187,27.3109,27.5305,183700.0],["2024-02-26",27.3383,27.5488,27.1325,27.3658,148400.0],["2024-02-27",27.4481,27.7592,26.9907,27.0822,323200.0],["2024-02-28",26.7985,27.4115,26.7985,27.1371,184800.0],["2024-02-29",27.4481,27.8324,27.256,27.3475,214000.0],["2024-03-01",27.2743,27.4481,26.9907,27.2377,110200.0],["2024-03-04",27.3109,27.5488,26.9541,27.0273,187800.0],["2024-03-05",26.9632,27.9422,26.9632,27.8416,246200.0],["2024-03-06",27.8416,27.9834,27.0822,27.4298,156200.0],["2024-03-07",27.6769,27.9879,27.3109,27.4939,234600.0],["2024-03-08",27.8782,28.0703,27.4481,27.5122,182400.0],["2024-03-11",27.3292,27.7043,27.2285,27.6037,125100.0],["2024-03-12",27.503,27.5488,27.073,27.3292,150100.0],["2024-03-13",27.256,27.6952,27.256,27.3383,158700.0],["2024-03-14",27.2651,27.2651,26.5881,26.7802,186700.0],["2024-03-15",26.7162,27.2926,26.7162,27.2377,394900.0],["2024-03-18",27.1828,27.5479,27.0273,27.4298,212600.0],["2024-03-19",27.4024,28.0337,27.4024,27.7775,172400.0],["2024-03-20",27.6128,28.3905,27.6037,28.2167,193700.0],["2024-03-21",28.3356,28.8663,28.1984,28.729,193100.0],["2024-03-22",28.8022,28.8205,28.2075,28.2258,154500.0],["2024-03-25",28.1709,28.5415,28.1709,28.3265,104200.0],["2024-03-26",28.5735,28.5735,28.1984,28.2807,118500.0],["2024-03-27",28.5095,29.0767,28.418,29.0584,288000.0],["2024-03-28",29.0035,29.3055,28.912,29.2689,248600.0],["2024-04-01",29.3604,29.3604,28.848,29.0767,111500.0],["2024-04-02",28.7656,29.0401,28.6742,29.031,134600.0],["2024-04-03",28.7931,29.0813,28.6494,28.7107,183100.0],["2024-04-04",29.1042,29.3375,28.601,28.6101,195200.0],["2024-04-05",28.6101,28.8617,28.4637,28.7565,104000.0],["2024-04-08",28.8205,29.2204,28.8205,29.031,110500.0],["2024-04-09",29.2048,29.4153,29.1133,29.397,192900.0],["2024-04-10",28.6284,28.6284,27.9971,28.3082,201600.0],["2024-04-11",28.2899,28.4866,28.1343,28.3356,161100.0],["2024-04-12",28.1343,28.1526,27.9056,28.0611,104100.0],["2024-04-15",28.0977,28.4363,28.0245,28.2716,191400.0],["2024-04-16",28.0154,28.1892,27.7867,28.0063,138300.0],["2024-04-17",28.1801,28.3082,27.5122,27.5945,196200.0],["2024-04-18",27.6494,28.2487,27.6494,27.869,274800.0],["2024-04-19",27.7958,28.5827,27.7958,28.418,264300.0],["2024-04-22",28.5644,29.2506,28.4408,29.1225,145400.0],["2024-04-23",28.912,29.4884,28.912,29.3055,144800.0],["2024-04-24",29.5067,30.806,29.3146,30.7968,277000.0],["2024-04-25",30.9706,31.3732,30.6321,31.2177,309700.0],["2024-04-26",31.419,31.6184,31.1042,31.1628,175800.0],["2024-04-29",31.3183,31.419,31.117,31.1262,291600.0],["2024-04-30",30.8334,31.2726,30.7877,31.1079,175500.0],["2024-05-01",31.1079,31.9588,31.1079,31.4647,258700.0],["2024-05-02",31.8124,32.2744,31.3824,32.1326,250300.0],["2024-05-03",32.4803,32.9378,32.1967,32.3614,270200.0],["2024-05-06",32.6856,32.8292,32.4355,32.63,231000.0],["2024-05-07",32.7041,32.9728,32.5188,32.5281,195000.0],["2024-05-08",32.1112,32.7875,31.963,32.6763,206100.0],["2024-05-09",32.6115,32.8894,32.5327,32.7041,160100.0],["2024-05-10",32.7875,32.8524,32.4077,32.6763,95900.0],["2024-05-13",32.908,33.0747,32.63,32.7319,192500.0],["2024-05-14",33.0284,33.2044,32.9182,33.0469,113700.0],["2024-05-15",33.1674,33.3249,32.9543,33.1766,208700.0],["2024-05-16",33.0747,33.3156,32.945,33.0099,180600.0],["2024-05-17",33.0655,33.4083,33.0469,33.0933,223900.0],["2024-05-20",33.1118,33.3063,32.6486,32.6578,129700.0],["2024-05-21",32.593,32.8246,32.5003,32.5096,98700.0],["2024-05-22",32.5096,32.6393,31.8703,31.963,248200.0],["2024-05-23",31.9352,32.0278,31.4534,31.6017,185600.0],["2024-05-24",31.7499,31.9537,31.5924,31.9352,122100.0],["2024-05-28",31.9537,32.051,31.3052,31.3515,211000.0],["2024-05-29",31.018,31.2125,30.6752,30.7215,173200.0],["2024-05-30",31.1199,31.509,30.9531,31.2403,160300.0],["2024-05-31",31.3793,31.5739,31.2913,31.5646,120200.0],["2024-06-03",31.7499,31.7823,30.879,31.018,89800.0],["2024-06-04",30.7215,30.8883,30.3695,30.6752,181400.0],["2024-06-05",30.9531,31.018,30.6011,30.7308,109900.0],["2024-06-06",30.7586,31.0245,30.6752,30.9995,126300.0],["2024-06-07",30.8327,31.2681,30.8327,31.2589,224700.0],["2024-06-10",30.8975,31.2542,30.879,31.0643,242900.0],["2024-06-11",30.7864,30.9902,30.6103,30.7123,295400.0],["2024-06-12",31.5275,32.139,31.3515,31.4534,313300.0],["2024-06-13",31.3422,31.3608,30.8975,31.2589,142500.0],["2024-06-14",30.8975,31.2681,30.6428,30.8049,199800.0],["2024-06-17",30.6103,31.2033,30.5362,31.2033,139400.0],["2024-06-18",31.2125,31.6202,31.0782,31.2033,179700.0],["2024-06-20",30.9439,31.5275,30.9439,31.4905,229400.0],["2024-06-21",31.3422,31.4812,31.194,31.472,439300.0],["2024-06-24",31.4812,31.8889,31.4812,31.5368,133000.0],["2024-06-25",31.3237,31.8147,31.3237,31.7314,177900.0],["2024-06-26",31.4905,31.7962,31.3237,31.7128,151100.0],["2024-06-27",31.7869,32.1019,31.6017,32.0093,215800.0],["2024-06-28",32.2965,32.6439,32.0834,32.5374,434000.0],["2024-07-01",32.3984,32.6115,32.0093,32.278,146200.0],["2024-07-02",32.3799,32.4818,32.2131,32.4633,127500.0],["2024-07-03",32.5188,32.7319,32.139,32.2038,54300.0],["2024-07-05",32.0556,32.2316,31.6109,31.6294,153200.0],["2024-07-08",31.6387,32.0371,31.6387,31.8147,148600.0],["2024-07-09",31.6943,32.278,31.6572,32.2038,207200.0],["2024-07-10",32.3243,33.0469,32.3243,33.0377,197600.0],["2024-07-11",33.3434,34.2513,33.1303,34.0846,276300.0],["2024-07-12",34.2699,35.1129,34.0475,34.7516,253400.0],["2024-07-15",35.2056,36.1599,35.2056,35.641,275100.0],["2024-07-16",35.9746,37.0122,35.9051,36.8547,260700.0],["2024-07-17",36.4934,37.5681,36.4841,37.2438,310100.0],["2024-07-18",36.8732,37.3735,36.0672,36.4285,200800.0],["2024-07-19",36.4285,36.9751,36.1876,36.5582,158100.0],["2024-07-22",36.3081,37.0076,35.9282,36.6231,195700.0],["2024-07-23",36.3173,36.9566,35.6781,36.3544,333700.0],["2024-07-24",36.3822,36.6694,35.3353,35.4094,371200.0],["2024-07-25",35.6225,35.6966,35.0203,35.289,412700.0],["2024-07-26",35.8448,36.2803,35.2927,36.2247,268100.0],["2024-07-29",36.234,36.3915,35.78,35.78,270000.0],["2024-07-30",36.0116,36.3081,35.5901,35.7893,388600.0],["2024-07-31",35.6874,36.2525,35.4835,35.5206,356700.0],["2024-08-01",35.3724,35.5391,33.5472,33.9734,374800.0],["2024-08-02",32.8987,33.1674,32.4818,33.0006,255800.0],["2024-08-05",31.6404,32.3346,30.9932,32.025,182800.0],["2024-08-06",31.8843,32.6348,31.7812,32.3534,183600.0],["2024-08-07",32.7473,32.9818,32.147,32.2971,119000.0],["2024-08-08",32.6629,32.8224,32.3721,32.7098,82900.0],["2024-08-09",32.5973,32.7849,32.2483,32.7098,300600.0],["2024-08-12",32.7942,33.3195,32.2202,32.4565,114700.0],["2024-08-13",32.7004,32.8552,32.2314,32.7755,128900.0],["2024-08-14",32.9631,32.9631,32.4565,32.6911,152600.0],["2024-08-15",33.3758,33.9293,33.1038,33.601,169600.0],["2024-08-16",33.5259,34.3608,33.5259,34.2013,113900.0],["2024-08-19",34.3139,34.6141,34.2013,34.6047,143600.0],["2024-08-20",34.4452,34.5953,34.0653,34.1544,206600.0],["2024-08-21",34.4171,34.4546,33.8542,34.2576,162300.0],["2024-08-22",34.1075,34.797,34.1075,34.6422,129200.0],["2024-08-23",34.9236,36.4808,34.2951,36.068,214000.0],["2024-08-26",36.3119,36.5605,35.5709,35.6271,159400.0],["2024-08-27",35.5052,35.721,35.2988,35.5802,164200.0],["2024-08-28",35.5896,36.1196,35.4114,35.5896,158100.0],["2024-08-29",35.796,35.9648,35.2238,35.6459,165500.0],["2024-08-30",35.8898,36.0868,35.6365,35.8804,142800.0],["2024-09-03",35.5615,36.0211,35.3739,35.6553,196200.0],["2024-09-04",35.4208,35.871,35.327,35.4302,108600.0],["2024-09-05",35.7679,35.8082,34.8579,35.0831,194700.0],["2024-09-06",35.1581,35.3082,34.2576,34.4077,109400.0],["2024-09-09",34.4171,34.7079,34.3139,34.4827,111500.0],["2024-09-10",34.4452,34.5578,33.9621,34.5015,108900.0],["2024-09-11",34.1638,34.1638,33.479,34.0418,113500.0],["2024-09-12",34.1732,34.3514,33.9105,34.2857,115300.0],["2024-09-13",34.5953,35.1487,34.4733,35.1394,122600.0],["2024-09-16",35.13,35.4208,34.7548,35.1956,126300.0],["2024-09-17",35.5427,36.0962,35.0943,35.3363,147600.0],["2024-09-18",35.205,36.2275,35.0362,35.3645,146000.0],["2024-09-19",36.2275,36.462,35.4161,36.265,165500.0],["2024-09-20",36.0305,36.068,34.9611,35.1956,643600.0],["2024-09-23",35.2707,35.5802,34.9611,35.2707,117900.0],["2024-09-24",35.2707,35.6337,35.0127,35.0737,116200.0],["2024-09-25",34.9518,35.008,34.4687,34.6328,151700.0],["2024-09-26",35.1018,35.1769,34.5859,34.6891,110900.0],["2024-09-27",34.8861,35.1675,34.4171,34.4734,101900.0],["2024-09-30",34.3139,34.7829,34.2013,34.5953,94800.0],["2024-10-01",34.3983,34.4827,33.5728,33.9387,183400.0],["2024-10-02",33.5353,34.0794,33.4884,33.6103,208600.0],["2024-10-03",33.4696,33.8964,33.3571,33.5916,141000.0],["2024-10-04",33.9949,34.4827,33.9949,34.1826,148300.0],["2024-10-07",34.0231,34.2951,33.8449,34.0981,125000.0],["2024-10-08",34.2388,34.3702,33.9199,34.1544,101600.0],["2024-10-09",34.0043,34.8673,34.0043,34.3702,103100.0],["2024-10-10",34.0325,34.4921,34.0325,34.3326,108100.0],["2024-10-11",34.3795,35.3364,34.3795,35.0268,171000.0],["2024-10-14",34.9987,35.5333,34.7548,35.3645,140200.0],["2024-10-15",35.524,36.5089,35.2125,35.9742,165900.0],["2024-10-16",36.387,36.8841,36.265,36.6496,150500.0],["2024-10-17",36.5183,36.8841,36.265,36.7716,134000.0],["2024-10-18",36.7528,36.7622,36.2791,36.3307,123300.0],["2024-10-21",36.2369,36.265,35.1487,35.3363,270500.0],["2024-10-22",35.2332,35.5615,35.1487,35.5333,164200.0],["2024-10-23",34.6234,35.8429,34.6234,35.599,151600.0],["2024-10-24",35.6272,35.8804,35.2519,35.871,240900.0],["2024-10-25",35.8335,35.8335,34.5015,34.5015,194200.0],["2024-10-28",34.9049,35.6459,34.6985,35.3645,382500.0],["2024-10-29",35.1112,35.4255,34.858,34.9142,131000.0],["2024-10-30",34.8298,35.6759,34.6328,34.9142,170000.0],["2024-10-31",34.8955,35.0596,34.2951,34.3045,178100.0],["2024-11-01",34.4546,34.6891,34.2951,34.4734,108800.0],["2024-11-04",34.2388,34.7735,33.9856,34.5578,122400.0],["2024-11-05",34.5863,35.322,34.5863,35.1749,119400.0],["2024-11-06",37.0167,37.7382,36.0863,37.4344,518600.0],["2024-11-07",37.3395,37.3395,35.7635,35.8015,232100.0],["2024-11-08",35.8015,36.2192,35.2698,35.7825,168800.0],["2024-11-11",36.3141,36.7034,35.8679,36.599,214100.0],["2024-11-12",36.599,36.7414,35.9629,36.0198,185000.0],["2024-11-13",36.3996,36.7983,36.0578,36.0863,173800.0],["2024-11-14",36.3141,36.3901,35.6543,35.9534,128100.0],["2024-11-15",36.0103,36.3521,35.5784,35.8584,109900.0],["2024-11-18",35.9819,36.1717,35.4787,35.6116,185800.0],["2024-11-19",35.0704,35.5641,35.061,35.5546,175000.0],["2024-11-20",35.3932,35.735,35.1464,35.6021,102200.0],["2024-11-21",35.697,36.4281,35.5072,36.3426,132400.0],["2024-11-22",36.3711,36.7224,36.2857,36.504,193200.0],["2024-11-25",36.6464,37.0262,36.0578,36.0768,269600.0],["2024-11-26",35.7825,35.9819,35.6116,35.9154,248000.0],["2024-11-27",36.1717,36.3711,35.773,35.792,151600.0],["2024-11-29",35.8774,36.355,35.3648,36.0103,121800.0],["2024-12-02",35.9249,36.4281,35.5594,35.9724,189600.0],["2024-12-03",36.0388,36.1955,35.3363,35.4882,146700.0],["2024-12-04",35.4407,35.7445,35.023,35.6401,178600.0],["2024-12-05",35.754,35.9534,35.3932,35.4027,153100.0],["2024-12-06",35.5167,35.754,35.2651,35.7445,125400.0],["2024-12-09",35.7445,35.8869,35.1464,35.1559,149600.0],["2024-12-10",35.8964,36.4566,35.5356,35.6306,287600.0],["2024-12-11",36.0008,36.129,35.5831,35.8489,130700.0],["2024-12-12",35.811,36.0958,35.4122,35.6116,128500.0],["2024-12-13",35.5451,36.2002,35.3268,36.1812,176800.0],["2024-12-16",36.0388,36.3901,35.8489,36.0958,192200.0],["2024-12-17",35.8869,36.2762,35.5451,35.6875,195800.0],["2024-12-18",35.773,35.9581,33.8647,34.1685,304200.0],["2024-12-19",34.6432,35.0087,34.0736,34.1495,212700.0],["2024-12-20",33.7413,35.061,33.7413,34.6622,833700.0],["2024-12-23",34.4154,35.1369,34.4154,35.023,164700.0],["2024-12-24",35.0325,35.3458,34.9708,35.2603,115200.0],["2024-12-26",35.0894,35.5784,34.7999,35.5167,132600.0],["2024-12-27",35.2698,35.4787,34.5768,34.9755,174400.0],["2024-12-30",34.7761,34.985,34.4723,34.7382,133400.0],["2024-12-31",34.9945,35.023,34.5957,34.7002,154800.0],["2025-01-02",34.8141,35.1654,34.4154,34.5103,209300.0],["2025-01-03",34.6812,34.9755,34.3299,34.8616,111500.0],["2025-01-06",34.8426,35.2508,34.4344,34.4913,200700.0],["2025-01-07",34.5957,34.8521,33.7888,34.0166,287800.0],["2025-01-08",33.7793,34.4059,33.7793,34.3679,122200.0],["2025-01-10",33.7508,33.8552,33.0293,33.371,180100.0],["2025-01-13",33.0387,33.7033,33.0103,33.6843,175200.0],["2025-01-14",33.7033,34.6622,33.428,34.5863,253100.0],["2025-01-15",35.3078,35.5261,34.6052,34.909,172600.0],["2025-01-16",34.7476,35.0515,34.6432,34.985,133500.0],["2025-01-17",35.1179,35.3742,34.8236,35.1464,155700.0],["2025-01-21",35.3458,35.6068,35.0325,35.0894,141900.0],["2025-01-22",34.8711,35.0515,34.0166,34.0451,210500.0],["2025-01-23",33.9502,34.2397,33.8172,34.0926,204100.0],["2025-01-24",33.8267,34.4913,33.8267,34.2065,146900.0],["2025-01-27",34.3584,34.928,34.1211,34.3109,183000.0],["2025-01-28",34.216,34.8141,34.216,34.7761,151300.0],["2025-01-29",34.5957,35.1654,34.4533,34.7761,141900.0],["2025-01-30",35.1274,35.4217,34.8568,34.985,143500.0],["2025-01-31",34.8711,35.1227,34.4059,34.8331,220000.0],["2025-02-03",34.4628,35.004,34.0261,34.8331,155500.0],["2025-02-04",34.7192,35.8869,34.7192,35.8679,187600.0],["2025-02-05",35.9629,36.4376,35.9344,36.4281,143000.0],["2025-02-06",36.561,36.6939,36.1528,36.6844,166100.0],["2025-02-07",36.5515,36.6559,35.754,36.0578,115400.0],["2025-02-10",36.0578,36.2572,35.5356,35.5451,125000.0],["2025-02-11",37.7382,39.561,37.5294,38.6591,398000.0],["2025-02-12",38.3648,39.7604,38.2414,39.2193,297800.0],["2025-02-13",39.4566,39.618,38.1702,38.3838,212600.0],["2025-02-14",38.4503,38.6212,38.1655,38.2224,139400.0],["2025-02-18",38.0705,38.8585,37.7952,38.6401,148600.0],["2025-02-19",38.2129,38.3363,36.7888,37.7477,204100.0],["2025-02-20",37.6623,38.0895,37.0737,37.4724,171700.0],["2025-02-21",37.8332,37.8806,36.5562,36.5705,148400.0],["2025-02-24",36.8874,37.454,36.5897,37.0026,219100.0],["2025-02-25",37.0411,37.9534,36.8778,37.5789,241100.0],["2025-02-26",37.4156,37.7757,37.0122,37.7421,185800.0],["2025-02-27",37.5693,37.9246,37.1928,37.3964,120700.0],["2025-02-28",37.5981,37.9342,36.9642,37.2619,278600.0],["2025-03-03",37.2908,37.6653,37.0891,37.3292,170500.0],["2025-03-04",36.8298,37.1803,36.3496,36.5417,265200.0],["2025-03-05",36.5129,36.8394,35.735,35.8118,169500.0],["2025-03-06",35.5813,35.735,35.1588,35.4277,274900.0],["2025-03-07",35.4565,35.6005,34.861,35.4757,139700.0],["2025-03-10",35.0339,35.3124,34.6065,34.765,253900.0],["2025-03-11",34.8514,35.6293,34.8514,35.3604,271900.0],["2025-03-12",35.4757,36.0519,34.9955,35.9751,275600.0],["2025-03-13",35.9655,36.6569,35.831,35.9655,236500.0],["2025-03-14",36.2055,36.4937,36.1287,36.3784,172100.0],["2025-03-17",36.3592,36.7376,36.1287,36.4072,144100.0],["2025-03-18",36.3208,37.0411,36.3208,36.993,180400.0],["2025-03-19",37.0219,37.2523,35.3028,37.0315,187500.0],["2025-03-20",36.6857,37.406,36.6857,36.9834,161900.0],["2025-03-21",36.6761,37.0843,36.5129,36.7818,417400.0],["2025-03-24",36.7529,37.915,36.5801,37.8285,149400.0],["2025-03-25",37.8382,38.1935,37.7181,37.7421,179200.0],["2025-03-26",37.915,38.2319,37.6989,37.7997,109000.0],["2025-03-27",37.915,38.1743,37.4732,37.7613,110300.0],["2025-03-28",37.7709,37.7709,36.9642,37.1467,113600.0],["2025-03-31",36.8874,37.5885,36.7433,37.3772,195300.0],["2025-04-01",37.0891,37.6461,37.0891,37.3772,131200.0],["2025-04-02",36.9258,37.8093,36.9258,37.7421,102200.0],["2025-04-03",36.5129,36.7914,35.5141,35.6005,225100.0],["2025-04-04",34.3424,35.0531,33.9362,34.8034,259900.0],["2025-04-07",33.9295,36.244,33.6798,34.5633,230900.0],["2025-04-08",35.3892,35.7398,33.9871,34.3424,202700.0],["2025-04-09",34.16,36.6281,33.5453,35.5045,254900.0],["2025-04-10",34.8034,35.0339,33.4733,34.0543,196100.0],["2025-04-11",33.9775,34.7938,33.5165,34.256,180900.0],["2025-04-14",34.4865,35.2692,34.16,34.9763,174300.0],["2025-04-15",34.9763,35.8214,34.9763,35.4084,135700.0],["2025-04-16",35.4373,35.831,35.3172,35.7542,140100.0],["2025-04-17",35.687,36.34,35.687,35.9943,137000.0],["2025-04-21",35.7638,35.8214,35.346,35.6389,193900.0],["2025-04-22",36.0615,36.7722,35.9799,36.4552,176700.0],["2025-04-23",36.9738,37.5933,36.3592,36.7818,236000.0],["2025-04-24",37.9726,38.5872,37.3868,37.55,262100.0],["2025-04-25",37.6653,38.3183,37.6365,37.8189,156600.0],["2025-04-28",37.7901,38.8753,37.7901,38.8753,228400.0],["2025-04-29",38.7697,39.1154,38.4096,38.8561,237500.0],["2025-04-30",38.3856,38.9522,38.1647,38.5872,204800.0],["2025-05-01",38.52,39.2691,38.2223,39.0098,180000.0],["2025-05-02",39.2883,39.7781,39.2883,39.6148,185000.0],["2025-05-05",39.3555,39.9557,39.2883,39.3939,143900.0],["2025-05-06",39.0194,39.4708,38.7313,39.1923,168000.0],["2025-05-07",39.6583,40.2116,39.3476,39.5806,206400.0],["2025-05-08",39.6097,40.0223,39.1437,39.8039,202100.0],["2025-05-09",39.833,40.0369,39.6019,39.8913,152700.0],["2025-05-12",40.532,41.231,40.5126,40.8718,325100.0],["2025-05-13",41.1825,41.6582,40.833,41.5708,239100.0],["2025-05-14",41.3863,41.7164,41.1533,41.2213,144700.0],["2025-05-15",41.3669,41.8329,41.3572,41.697,148800.0],["2025-05-16",41.6776,41.6873,41.1902,41.6485,118900.0],["2025-05-19",41.3087,41.697,41.3087,41.697,113500.0],["2025-05-20",41.6193,41.6387,41.3572,41.5417,103700.0],["2025-05-21",41.1533,41.5417,40.8524,40.8912,129000.0],["2025-05-22",40.6485,41.1048,40.6485,40.833,125100.0],["2025-05-23",40.1534,40.9495,40.1534,40.7067,265500.0],["2025-05-27",40.9592,41.4446,40.833,41.3863,155200.0],["2025-05-28",41.2407,41.3281,40.833,40.8524,106100.0],["2025-05-29",40.93,41.0368,40.6873,41.0368,98200.0],["2025-05-30",40.9397,41.2116,40.8621,40.93,109000.0],["2025-06-02",40.8038,41.4931,40.1728,41.3572,181300.0],["2025-06-03",41.1825,41.8426,41.1533,41.8232,192900.0],["2025-06-04",41.7455,41.9057,41.5417,41.6582,137800.0],["2025-06-05",41.6484,41.7261,41.3815,41.4446,114700.0],["2025-06-06",42.0077,42.2406,41.7261,41.93,160300.0],["2025-06-09",41.9106,42.1746,41.8523,41.9688,164400.0],["2025-06-10",42.1921,42.5736,42.0174,42.1047,98000.0],["2025-06-11",42.1727,42.4251,41.6873,41.8038,135600.0],["2025-06-12",41.5805,41.862,41.3572,41.8135,138900.0],["2025-06-13",41.3184,41.6533,41.0368,41.1727,138700.0],["2025-06-16",41.2019,41.5028,40.9592,41.163,154500.0],["2025-06-17",40.8912,41.2795,40.7165,40.7165,168900.0],["2025-06-18",40.6582,41.5417,40.4543,41.0757,138800.0],["2025-06-20",41.2116,41.464,41.0126,41.231,205100.0],["2025-06-23",41.0951,42.4834,41.0951,42.4834,226300.0],["2025-06-24",42.7067,43.328,42.6872,42.7746,152400.0],["2025-06-25",42.7746,43.1144,42.5416,43.0076,156400.0],["2025-06-26",43.1338,43.7454,43.1338,43.5998,151700.0],["2025-06-27",43.6775,43.7794,43.1047,43.2989,300500.0],["2025-06-30",43.5998,43.6144,42.8717,42.9882,219600.0],["2025-07-01",42.7843,44.2697,42.7843,44.0367,177500.0],["2025-07-02",44.1629,44.5464,43.8813,44.5415,109300.0],["2025-07-03",44.6386,45.0949,44.3473,44.9881,82900.0],["2025-07-07",44.7939,45.3376,44.7308,44.8425,152500.0],["2025-07-08",45.0366,45.4055,44.6095,44.7066,135800.0],["2025-07-09",44.7842,45.0269,44.5512,45.0172,181900.0],["2025-07-10",45.124,45.522,45.0852,45.4638,167800.0],["2025-07-11",45.3958,45.3958,44.8425,44.8813,156900.0],["2025-07-14",45.0463,45.5065,45.0366,45.357,105200.0],["2025-07-15",45.3861,45.3958,44.027,44.1143,107500.0],["2025-07-16",44.2017,44.3473,43.5998,44.1823,139300.0],["2025-07-17",44.0173,44.8619,44.0173,44.8425,203200.0],["2025-07-18",44.9201,45.0852,44.4202,44.4541,275200.0],["2025-07-21",44.4347,44.9541,44.2503,44.2503,151300.0],["2025-07-22",44.2308,44.7425,44.027,44.0367,118400.0],["2025-07-23",44.2017,44.2648,43.6988,43.9493,141000.0],["2025-07-24",43.5804,44.1192,42.7843,43.0464,175300.0],["2025-07-25",42.862,43.1824,42.7649,43.0756,123300.0],["2025-07-28",43.095,43.2115,42.8523,43.1726,160800.0],["2025-07-29",43.493,45.0221,43.493,44.3959,191100.0],["2025-07-30",44.5512,44.8813,43.8425,43.8814,194200.0],["2025-07-31",43.5416,44.3279,42.8231,44.1823,250300.0],["2025-08-01",43.6678,43.6969,42.8814,43.4154,168600.0],["2025-08-04",43.6581,44.6386,43.6095,44.6192,135800.0],["2025-08-05",44.5803,44.6677,44.0707,44.2988,203000.0],["2025-08-06",44.3765,44.7065,44.0027,44.027,167300.0],["2025-08-07",44.1532,44.1532,43.3959,43.4639,120700.0],["2025-08-08",43.6969,43.9105,43.5901,43.6872,118500.0],["2025-08-11",43.9523,44.286,43.7657,44.0799,149900.0],["2025-08-12",44.1781,44.2664,43.8148,44.2664,344500.0],["2025-08-13",44.3351,45.2776,44.1781,44.5609,503400.0],["2025-08-14",44.129,44.5217,43.8835,44.129,180000.0],["2025-08-15",44.1879,44.1879,42.8723,42.9214,146200.0],["2025-08-18",42.8822,43.5301,42.8085,43.4319,135100.0],["2025-08-19",43.4418,43.7068,43.2552,43.2552,122200.0],["2025-08-20",43.3141,43.6185,43.3141,43.6086,129100.0],["2025-08-21",43.481,43.8835,43.216,43.3534,95100.0],["2025-08-22",43.5694,44.8947,43.5694,44.6984,251200.0],["2025-08-25",44.6984,44.7769,44.1584,44.1781,177600.0],["2025-08-26",44.1682,44.8584,44.1437,44.6689,203200.0],["2025-08-27",44.4824,44.9929,44.3891,44.4726,176300.0],["2025-08-28",44.6689,44.6689,43.9719,44.1388,172300.0],["2025-08-29",44.2664,44.61,43.9032,44.2959,305000.0],["2025-09-02",42.3422,43.9179,42.1949,43.5988,143200.0],["2025-09-03",43.3927,44.1996,43.2749,43.5694,273600.0],["2025-09-04",43.805,44.4726,43.7117,44.4726,148200.0],["2025-09-05",44.5315,45.1598,43.6725,43.8541,182200.0],["2025-09-08",44.0308,44.2134,43.3632,44.0406,114500.0],["2025-09-09",43.9621,44.2625,43.7706,43.9817,141700.0],["2025-09-10",43.8148,44.237,43.6872,44.1191,113400.0],["2025-09-11",44.1191,44.8358,43.9739,44.826,126700.0],["2025-09-12",44.4824,44.6493,44.0946,44.4333,113300.0],["2025-09-15",44.4726,44.7259,44.3008,44.3744,166500.0],["2025-09-16",44.1879,44.1879,43.1963,43.6774,198800.0],["2025-09-17",43.8933,44.718,43.7559,43.9621,164700.0],["2025-09-18",43.9326,44.934,43.9326,44.8947,169600.0],["2025-09-19",44.7475,44.7475,43.914,44.0013,565800.0],["2025-09-22",43.9523,44.2271,43.7952,43.8148,140900.0],["2025-09-23",43.9424,44.4529,43.4614,43.5497,140200.0],["2025-09-24",43.5497,44.0406,43.481,43.7461,179900.0],["2025-09-25",43.7461,43.7461,43.1963,43.3927,114200.0],["2025-09-26",43.5301,43.697,43.0491,43.3534,108800.0],["2025-09-29",42.892,43.1374,41.5863,42.1164,165100.0],["2025-09-30",42.1066,42.6151,41.655,42.136,143100.0],["2025-10-01",41.8808,42.5179,41.6157,41.8219,154900.0],["2025-10-02",41.7237,41.8808,41.1838,41.3703,130900.0],["2025-10-03",41.3801,41.9691,41.3261,41.4979,260500.0],["2025-10-06",41.6157,42.1213,40.6634,41.0169,218100.0],["2025-10-07",41.0169,41.5274,41.0169,41.3114,273900.0],["2025-10-08",41.4881,41.6403,41.1347,41.4586,195100.0],["2025-10-09",41.5863,41.7532,40.8402,41.3507,161400.0],["2025-10-10",41.3212,41.8857,40.6929,40.7322,226300.0],["2025-10-13",40.8892,41.2328,40.7125,40.9678,188500.0],["2025-10-14",40.85,41.763,40.3886,41.6157,251600.0],["2025-10-15",41.5863,41.8219,41.0071,41.2132,168000.0],["2025-10-16",41.0954,41.2672,40.045,40.2609,192500.0],["2025-10-17",40.5751,41.0463,39.8486,40.7223,193900.0],["2025-10-20",40.8402,41.4047,40.8402,41.2623,124700.0],["2025-10-21",41.2427,41.5961,41.1249,41.1543,153100.0],["2025-10-22",41.2721,41.6717,41.2279,41.4685,145600.0],["2025-10-23",41.5863,41.5912,40.9874,40.9874,149600.0],["2025-10-24",41.1838,41.6648,41.0758,41.6648,649500.0],["2025-10-27",41.6943,41.7532,40.9972,41.066,153000.0],["2025-10-28",41.0856,41.8317,40.9432,41.2525,237700.0],["2025-10-29",42.676,44.1781,42.5415,43.5301,417700.0],["2025-10-30",43.5399,44.9242,43.5399,44.5217,386200.0],["2025-10-31",44.5806,45.9648,44.3891,45.415,462900.0],["2025-11-03",45.5427,46.063,44.7082,45.8372,364700.0],["2025-11-04",45.7194,46.0198,44.7867,45.2874,203600.0],["2025-11-05",45.4543,45.901,45.2972,45.8176,202000.0],["2025-11-06",45.6507,46.0335,44.8456,44.934,145000.0],["2025-11-07",44.934,45.415,44.5904,44.8849,199300.0],["2025-11-10",44.5609,45.2383,44.3842,45.1303,154900.0],["2025-11-11",45.1009,45.6359,45.1009,45.3463,146700.0],["2025-11-12",45.3463,45.9452,45.0125,45.2383,144200.0],["2025-11-13",44.9733,45.4494,44.5413,45.0812,204800.0],["2025-11-14",45.0714,45.0714,44.4529,44.6198,109700.0],["2025-11-17",44.6198,44.9693,43.7215,43.9326,137700.0],["2025-11-18",43.9326,44.8849,43.5497,44.0701,131300.0],["2025-11-19",43.9621,44.3744,43.8148,44.2173,119200.0],["2025-11-20",44.4235,44.8751,44.1584,44.4922,198800.0],["2025-11-21",44.6297,45.6507,44.6198,45.3758,240700.0],["2025-11-24",45.1892,45.6212,44.8496,45.1107,130400.0],["2025-11-25",45.2972,45.7292,45.2972,45.6703,125800.0],["2025-11-26",45.3954,45.9059,45.3954,45.6605,131600.0],["2025-11-28",45.7685,45.7685,45.5721,45.5917,57300.0],["2025-12-01",45.631,46.5146,45.5917,46.387,238500.0],["2025-12-02",46.544,47.0742,46.3673,46.5538,129200.0],["2025-12-03",46.76,47.516,46.6226,47.3981,165600.0],["2025-12-04",47.1527,47.8694,47.0987,47.6141,96700.0],["2025-12-05",47.3294,48.321,47.3294,48.1737,166400.0],["2025-12-08",48.2719,48.5811,47.9116,48.0952,160300.0],["2025-12-09",49.0867,49.7249,48.3504,48.4388,192800.0],["2025-12-10",48.4977,49.9457,48.3112,49.4303,164000.0],["2025-12-11",49.4794,50.4612,49.3911,50.2844,171300.0],["2025-12-12",50.5691,50.5691,50.039,50.3433,295100.0],["2025-12-15",50.7557,50.8833,50.0194,50.1568,196700.0],["2025-12-16",50.363,50.4759,49.8721,50.3041,145800.0],["2025-12-17",50.2844,50.7655,50.2157,50.4121,129800.0],["2025-12-18",50.5691,51.1582,50.2746,50.8735,193500.0],["2025-12-19",50.7262,51.0993,49.8132,50.2844,246800.0],["2025-12-22",50.255,51.0895,49.8721,49.9801,126100.0],["2025-12-23",49.7641,50.5888,49.5776,49.8819,118300.0],["2025-12-24",49.6267,50.2059,49.6267,49.7347,59900.0],["2025-12-26",49.7347,50.093,49.4696,49.5972,75200.0],["2025-12-29",49.6365,49.7347,49.1554,49.45,84100.0],["2025-12-30",49.4401,49.4401,49.0769,49.1456,108100.0],["2025-12-31",49.1456,49.234,48.694,48.91,83900.0],["2026-01-02",48.7333,48.9974,48.0569,48.7922,170100.0],["2026-01-05",48.586,50.3826,48.586,49.4205,354500.0],["2026-01-06",49.126,49.6169,48.9689,49.0475,173100.0],["2026-01-07",48.8904,49.2497,48.4781,49.0867,242000.0],["2026-01-08",48.7922,50.0096,48.7922,49.9114,131900.0],["2026-01-09",49.7936,49.9997,49.4401,49.4401,138300.0],["2026-01-12",48.8707,49.4598,48.8707,48.9886,106400.0],["2026-01-13",48.9984,49.394,48.9198,49.126,120600.0],["2026-01-14",49.1554,49.1554,48.6518,48.9296,133900.0],["2026-01-15",48.8511,49.6169,48.8511,49.3518,145000.0],["2026-01-16",49.4303,49.4647,49.0573,49.0867,227900.0],["2026-01-20",48.7628,49.2438,48.6931,48.8315,155000.0],["2026-01-21",48.9787,50.4415,48.7726,50.3335,146600.0],["2026-01-22",50.3237,50.9422,50.0842,50.3826,156800.0],["2026-01-23",50.1863,50.4072,49.3616,49.5678,140300.0],["2026-01-26",49.4401,50.1372,49.4401,49.8427,118600.0],["2026-01-27",50.1077,50.6379,50.1077,50.3237,112800.0],["2026-01-28",50.2452,50.7066,49.8279,49.9114,142000.0],["2026-01-29",50.0685,51.2024,50.0685,51.0796,136000.0],["2026-01-30",50.7459,51.4772,50.7311,50.8538,166100.0],["2026-02-02",50.8048,52.1105,50.8048,51.8356,166500.0],["2026-02-03",51.7865,52.8635,51.0993,51.7472,110800.0],["2026-02-04",51.9338,52.5228,51.5018,51.5411,165700.0],["2026-02-05",51.6589,52.3657,51.0109,51.8945,130300.0],["2026-02-06",52.1988,52.5621,51.8749,52.1105,162900.0],["2026-02-09",52.0221,52.6504,51.6883,52.4246,113200.0],["2026-02-10",52.4246,53.9021,51.4429,51.8159,209100.0],["2026-02-11",52.5228,54.8201,51.6245,52.2774,255300.0],["2026-02-12",52.621,52.7584,50.5348,51.5607,164500.0],["2026-02-13",51.4625,52.1007,50.8538,51.7767,163100.0],["2026-02-17",51.9338,52.351,51.5803,51.8749,133100.0],["2026-02-18",51.8552,52.3755,51.4527,51.757,216100.0],["2026-02-19",51.5411,51.9436,50.8342,51.9043,266300.0],["2026-02-20",52.1301,52.9449,51.8896,52.6897,173700.0],["2026-02-23",52.8879,53.0762,50.6087,50.7177,168200.0],["2026-02-24",50.787,51.1041,50.3064,50.5393,110100.0],["2026-02-25",50.896,51.6789,50.5888,51.4609,117200.0],["2026-02-26",51.6194,52.4271,51.5451,52.2834,158200.0],["2026-02-27",51.5798,51.5798,49.9596,50.2916,157300.0],["2026-03-02",49.8555,51.5501,49.7961,50.8069,137500.0],["2026-03-03",49.6573,50.8762,49.0826,50.3609,140100.0],["2026-03-04",50.3906,51.124,50.2123,50.5789,194200.0],["2026-03-05",50.3213,50.7177,49.8753,50.1825,197500.0],["2026-03-06",49.0628,49.7961,48.8547,49.6375,186300.0],["2026-03-09",49.1619,49.6772,48.2452,49.3303,198800.0],["2026-03-10",49.1519,50.6285,49.1519,49.7762,184900.0],["2026-03-11",49.6276,50.2321,49.2808,50.024,212100.0],["2026-03-12",49.4492,50.351,49.2411,50.2916,195300.0],["2026-03-13",50.6879,51.2141,49.8555,50.0835,176000.0],["2026-03-16",50.5393,51.0744,50.2618,50.3114,165800.0],["2026-03-17",50.6384,50.7474,50.1825,50.2123,155400.0],["2026-03-18",49.8853,50.8316,49.8853,50.3708,250900.0],["2026-03-19",50.1528,50.9159,49.9844,50.4699,173300.0],["2026-03-20",50.5988,50.678,50.1974,50.3411,333700.0],["2026-03-23",51.1041,52.4221,51.0942,51.3222,194300.0],["2026-03-24",50.7771,51.6888,50.7375,51.0843,206900.0],["2026-03-25",51.5501,51.7582,50.896,51.3717,178600.0],["2026-03-26",51.0942,51.4758,50.9704,51.2429,98500.0],["2026-03-27",51.1141,51.4609,50.7672,50.8564,156000.0],["2026-03-30",51.1438,51.3618,50.5195,51.3023,240000.0],["2026-03-31",51.5104,52.1348,51.2825,52.0059,154300.0],["2026-04-01",52.0753,53.0762,51.778,52.5113,155200.0],["2026-04-02",51.6987,53.1158,51.6987,52.987,113700.0],["2026-04-06",52.9473,53.5221,52.9473,53.3635,102400.0],["2026-04-07",53.3635,53.9581,52.8978,53.8987,131900.0],["2026-04-08",54.8401,55.5833,54.8203,55.1968,115500.0],["2026-04-09",54.8896,56.1036,54.8104,55.9995,140600.0],["2026-04-10",55.9401,55.9401,54.8946,55.5139,148800.0],["2026-04-13",55.3058,55.8311,54.5329,55.8211,111900.0],["2026-04-14",55.5833,55.8112,55.0977,55.4148,123400.0],["2026-04-15",55.2464,55.4396,54.5824,55.3455,78100.0],["2026-04-16",55.0779,55.841,55.0779,55.4743,161000.0],["2026-04-17",55.9797,57.3175,55.9797,56.0986,170200.0],["2026-04-20",55.9599,56.277,55.7022,55.722,86500.0],["2026-04-21",55.613,55.9896,55.1572,55.2067,153700.0],["2026-04-22",55.2167,55.6626,54.9689,55.1176,98800.0],["2026-04-23",55.1473,55.836,55.1473,55.7716,94000.0],["2026-04-24",55.7022,55.8707,55.1869,55.3653,121400.0],["2026-04-27",55.3653,55.9599,55.2959,55.3257,295000.0],["2026-04-28",55.6428,56.5049,55.5932,55.5932,109800.0],["2026-04-29",55.8806,56.6932,53.7698,54.1167,224700.0],["2026-04-30",53.9581,56.3959,53.9581,54.9491,193800.0],["2026-05-01",55.0779,55.732,54.85,55.1275,203900.0],["2026-05-04",54.7311,55.4347,54.2158,54.2653,149700.0],["2026-05-05",54.632,55.5833,54.632,55.3058,125000.0],["2026-05-06",55.6527,55.9896,55.3851,55.6923,155300.0],["2026-05-07",55.9103,56.1482,55.5189,55.7022,152300.0],["2026-05-08",55.5932,55.9401,55.3554,55.8311,125900.0],["2026-05-11",55.841,56.1779,55.0977,55.177,189700.0],["2026-05-12",54.9491,55.2464,54.6171,54.85,236300.0],["2026-05-13",54.62,55.18,54.47,54.55,241800.0],["2026-05-14",54.92,55.21,54.64,54.96,161900.0],["2026-05-15",54.88,55.09,54.34,54.69,146600.0],["2026-05-18",54.96,56.13,54.96,55.98,192000.0],["2026-05-19",55.66,56.2,55.36,55.52,165100.0],["2026-05-20",55.47,56.67,55.15,56.43,195400.0],["2026-05-21",56.01,56.39,55.63,56.1,180500.0],["2026-05-22",56.2,56.425,55.79,56.01,165000.0],["2026-05-26",56.03,56.89,56.0,56.71,140200.0],["2026-05-27",56.77,56.91,55.95,56.31,139100.0],["2026-05-28",57.0,57.85,56.44,56.96,250200.0],["2026-05-29",56.66,57.12,55.85,56.46,342900.0],["2026-06-01",56.12,56.31,55.6,56.11,217100.0],["2026-06-02",55.88,58.06,55.88,57.82,485200.0],["2026-06-03",57.24,57.24,55.61,55.66,286700.0],["2026-06-04",56.46,57.95,56.46,57.57,214400.0],["2026-06-05",57.85,58.4,57.505,57.91,120000.0],["2026-06-08",58.3,58.72,58.03,58.16,121300.0],["2026-06-09",58.66,59.27,57.97,58.0,202100.0],["2026-06-10",58.41,58.87,58.13,58.25,158400.0],["2026-06-11",58.78,59.18,58.1,58.12,256100.0],["2026-06-12",58.54,59.0,58.34,58.81,231000.0],["2026-06-15",58.99,58.99,58.225,58.46,214100.0],["2026-06-16",58.85,59.36,58.25,59.11,247000.0],["2026-06-17",58.6,59.17,57.705,58.06,200700.0],["2026-06-18",58.59,58.88,58.29,58.58,273700.0],["2026-06-22",58.78,59.365,57.91,58.74,226100.0],["2026-06-23",58.8,59.375,58.55,58.93,190100.0],["2026-06-24",58.78,59.17,58.45,58.6,313600.0],["2026-06-25",58.51,59.54,58.51,59.54,140800.0],["2026-06-26",59.88,60.35,59.24,60.34,855600.0],["2026-06-29",60.01,60.09,59.15,59.52,274800.0],["2026-06-30",59.69,60.17,59.15,59.5,236200.0],["2026-07-01",59.5,60.87,59.22,60.26,184300.0],["2026-07-02",60.47,60.48,59.49,59.67,173600.0],["2026-07-06",59.85,60.78,59.85,60.61,109540.386747],["2026-07-07",60.76,61.11,60.61,60.69,135776.076201],["2026-07-08",60.29,60.42,59.3,59.71,150633.086796],["2026-07-09",60.06,60.62,59.955,60.15,106707.76495],["2026-07-10",60.12,60.7439,59.95,60.42,116122.714531],["2026-07-13",60.76,60.94,60.42,60.62,105195.800314],["2026-07-14",60.64,61.05,60.32,60.58,123092.356957],["2026-07-15",60.65,61.7,60.59,61.12,128297.807341],["2026-07-16",61.02,62.46,61.02,62.44,146216.821088],["2026-07-17",61.81,62.36,61.02,61.37,138363.58225],["2026-07-20",61.48,61.48,60.72,60.85,155721.8022],["2026-07-21",60.95,61.965,60.34,61.15,148163.752466],["2026-07-22",61.01,61.03,60.14,60.67,112348.059629],["2026-07-23",59.91,60.39,59.26,60.31,163540.501459],["2026-07-24",60.61,61.2899,60.46,60.99,89491.862928],["2026-07-27",61.35,61.74,60.52,60.71,111101.492507],["2026-07-28",60.28,60.74,59.34,59.91,223059.832129],["2026-07-29",59.95,61.42,59.47,60.94,233231.973759],["2026-07-30",61.34,61.93,60.89,61.73,239614.186999],["2026-07-31",61.95,62.26,60.805,61.29,280104.812076]]}