{"t":"NXRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-03-19",9.6505,9.6505,9.0279,9.0279,300.0],["2015-03-20",8.9033,9.0279,8.9033,9.0279,700.0],["2015-03-23",8.7228,8.7913,8.5609,8.5609,11100.0],["2015-03-24",8.4986,8.5422,8.0317,8.1438,9400.0],["2015-03-25",8.1873,8.5298,8.1438,8.3741,31200.0],["2015-03-26",8.4052,9.0279,8.4052,8.8722,42900.0],["2015-03-27",8.8099,9.0279,8.7788,8.8722,14600.0],["2015-03-30",8.9345,9.1524,8.8722,8.9967,10800.0],["2015-03-31",8.9967,8.9967,8.6232,8.7228,27100.0],["2015-04-01",8.7166,8.7166,8.5005,8.6232,77700.0],["2015-04-02",8.4052,8.7726,8.2371,8.6605,174100.0],["2015-04-06",8.4862,9.0652,8.4862,9.0652,239100.0],["2015-04-07",8.9967,9.1213,8.9183,9.059,84500.0],["2015-04-08",8.9656,9.0652,8.9531,8.9905,76500.0],["2015-04-09",8.8909,9.0279,8.8473,8.866,133700.0],["2015-04-10",8.8722,8.922,8.7228,8.7352,266000.0],["2015-04-13",8.7228,8.8099,8.592,8.6294,288500.0],["2015-04-14",8.6543,8.6854,8.592,8.6356,104500.0],["2015-04-15",8.6232,8.7415,8.62,8.6792,155400.0],["2015-04-16",8.6792,8.7352,8.5983,8.6854,177400.0],["2015-04-17",8.6356,8.7477,8.6294,8.6917,212800.0],["2015-04-20",8.6854,8.7726,8.6854,8.7228,119700.0],["2015-04-21",8.6916,8.7975,8.6356,8.6792,403700.0],["2015-04-22",8.7166,8.729,8.6356,8.6854,377700.0],["2015-04-23",8.6854,8.7166,8.6232,8.6356,582000.0],["2015-04-24",8.7166,8.7913,8.6742,8.6979,538400.0],["2015-04-27",8.6917,8.7228,8.6917,8.6917,222000.0],["2015-04-28",8.6854,8.7166,8.6543,8.6917,131100.0],["2015-04-29",8.7166,8.7166,8.6294,8.673,153000.0],["2015-04-30",8.6232,8.8411,8.6232,8.8037,127900.0],["2015-05-01",8.7788,8.9282,8.6667,8.9033,339200.0],["2015-05-04",8.7477,8.8909,8.7477,8.8847,87200.0],["2015-05-05",8.8971,8.8971,8.8099,8.8598,78100.0],["2015-05-06",8.8099,8.866,8.7664,8.7975,80200.0],["2015-05-07",8.7726,8.7863,8.7166,8.7539,168100.0],["2015-05-08",8.7664,8.9158,8.729,8.8971,149900.0],["2015-05-11",8.8099,8.9967,8.8099,8.9905,111300.0],["2015-05-12",8.8411,8.9967,8.8411,8.9781,108000.0],["2015-05-13",8.8348,9.059,8.8348,9.0528,149900.0],["2015-05-14",8.8286,9.1648,8.8286,8.9656,372900.0],["2015-05-15",8.9469,9.1275,8.9469,9.0714,68100.0],["2015-05-18",9.0279,9.1057,9.0279,9.0963,155900.0],["2015-05-19",9.059,9.1773,9.059,9.1648,159200.0],["2015-05-20",9.1337,9.1835,9.1337,9.1524,118600.0],["2015-05-21",9.1897,9.308,9.1399,9.2271,236600.0],["2015-05-22",9.1835,9.308,9.1835,9.2769,97000.0],["2015-05-26",9.2894,9.2956,9.2458,9.2831,70600.0],["2015-05-27",9.3267,9.4388,9.2645,9.3641,155200.0],["2015-05-28",9.3205,9.4699,9.3205,9.4575,109100.0],["2015-05-29",9.4699,9.4886,9.4201,9.4263,89500.0],["2015-06-01",9.4263,9.5384,9.3827,9.5259,94400.0],["2015-06-02",9.4699,9.4948,9.3641,9.4263,89600.0],["2015-06-03",9.3703,9.4637,9.2645,9.3641,92300.0],["2015-06-04",9.2894,9.3765,9.1524,9.2582,131100.0],["2015-06-05",9.1648,9.252,9.0652,9.2209,269600.0],["2015-06-08",9.2146,9.3205,9.2146,9.3018,126300.0],["2015-06-09",9.3392,9.4512,9.3143,9.3765,158600.0],["2015-06-10",9.4326,9.4326,9.3205,9.3392,152400.0],["2015-06-11",9.3808,9.4376,9.1473,9.3619,144100.0],["2015-06-12",9.3177,9.3619,9.1599,9.2546,118900.0],["2015-06-15",9.2041,9.3303,9.1536,9.1914,127700.0],["2015-06-16",9.1536,9.2798,9.1536,9.2483,122200.0],["2015-06-17",9.2356,9.3303,9.2293,9.2861,134200.0],["2015-06-18",9.2546,9.3114,9.1536,9.1725,361500.0],["2015-06-19",9.1725,9.3998,9.1725,9.3114,784300.0],["2015-06-22",9.2925,9.3619,9.1473,9.1599,131900.0],["2015-06-23",9.2041,9.2609,9.1536,9.1788,147300.0],["2015-06-24",9.1599,9.2167,9.016,9.1346,142700.0],["2015-06-25",9.0904,9.1536,8.7432,8.8316,294600.0],["2015-06-26",8.7559,8.9958,8.6233,8.8506,1485400.0],["2015-06-29",8.8506,8.8695,8.3834,8.4465,246000.0],["2015-06-30",8.5539,8.5539,8.3266,8.4781,142600.0],["2015-07-01",8.5286,8.6864,8.314,8.6675,154800.0],["2015-07-02",8.6422,8.7243,8.3739,8.415,113300.0],["2015-07-06",8.415,8.4781,8.3013,8.4402,109700.0],["2015-07-07",8.4592,8.4844,8.3329,8.4655,106300.0],["2015-07-08",8.396,8.4339,8.2256,8.4023,83000.0],["2015-07-09",8.415,8.4402,8.194,8.4087,129600.0],["2015-07-10",8.4402,8.5412,8.2698,8.4592,139800.0],["2015-07-13",8.415,8.4718,8.295,8.3392,137400.0],["2015-07-14",8.3013,8.3582,8.1909,8.3077,72200.0],["2015-07-15",8.2508,8.4781,8.1688,8.4465,119600.0],["2015-07-16",8.4023,8.6833,8.4023,8.5223,118200.0],["2015-07-17",8.516,8.6107,8.4907,8.5791,64900.0],["2015-07-20",8.5349,9.3871,8.5034,8.5539,74800.0],["2015-07-21",8.4907,8.6485,8.4907,8.516,61300.0],["2015-07-22",8.497,8.617,8.4907,8.5412,72900.0],["2015-07-23",8.5791,8.6107,8.497,8.5475,99200.0],["2015-07-24",8.5223,8.5475,8.5097,8.5223,123700.0],["2015-07-27",8.4844,8.4844,8.2635,8.3077,101800.0],["2015-07-28",8.2635,8.2698,8.0678,8.0867,246200.0],["2015-07-29",8.0804,8.0993,7.9668,8.0425,312700.0],["2015-07-30",7.9604,8.295,7.9415,8.0173,251800.0],["2015-07-31",7.992,8.3329,7.992,8.1877,140800.0],["2015-08-03",8.1688,8.2698,8.0867,8.2635,112400.0],["2015-08-04",8.2193,8.2193,7.9983,8.0299,90100.0],["2015-08-05",8.0173,8.0463,7.9352,7.992,73300.0],["2015-08-06",7.992,8.0236,7.7648,7.7774,92500.0],["2015-08-07",7.7206,7.8594,7.6637,7.7584,67400.0],["2015-08-10",7.7016,7.7963,7.5249,7.5943,186800.0],["2015-08-11",7.1966,8.1183,7.1713,8.0993,250800.0],["2015-08-12",7.9541,8.0741,7.8279,7.9857,142300.0],["2015-08-13",7.9036,8.093,7.7648,7.9794,140100.0],["2015-08-14",7.9478,8.1814,7.8089,8.1435,211700.0],["2015-08-17",8.0678,8.4402,8.0678,8.4339,170400.0],["2015-08-18",8.396,8.4276,8.2761,8.3329,74900.0],["2015-08-19",8.295,8.295,8.0804,8.0993,117600.0],["2015-08-20",8.0173,8.112,8.0173,8.0804,104500.0],["2015-08-21",7.9983,8.0804,7.891,7.891,121500.0],["2015-08-24",7.6448,7.8973,7.4497,7.6006,127400.0],["2015-08-25",7.7648,8.0488,7.6385,7.7837,182500.0],["2015-08-26",7.8784,7.9226,7.588,7.7332,135000.0],["2015-08-27",7.7143,7.8847,7.5186,7.7963,188000.0],["2015-08-28",7.7648,7.8721,7.6827,7.8594,119500.0],["2015-08-31",7.8279,7.8721,7.7079,7.7963,88000.0],["2015-09-01",7.6953,7.7957,7.5564,7.7016,177500.0],["2015-09-02",7.7521,7.7963,7.6953,7.7711,123700.0],["2015-09-03",7.7963,8.1183,7.7963,7.8658,97400.0],["2015-09-04",7.8279,7.8594,7.7143,7.8279,91800.0],["2015-09-08",7.8784,8.4339,7.8752,8.4023,222900.0],["2015-09-09",8.4087,8.5412,8.2698,8.4592,173500.0],["2015-09-10",8.4339,8.5412,8.3077,8.4655,139700.0],["2015-09-11",8.418,8.8796,8.3924,8.854,165300.0],["2015-09-14",8.8219,8.8796,8.745,8.8412,82300.0],["2015-09-15",8.7771,9.0271,8.7771,8.9438,154800.0],["2015-09-16",8.8861,9.0335,8.854,9.0079,104300.0],["2015-09-17",8.9373,9.2579,8.9245,9.2002,187400.0],["2015-09-18",9.0976,9.4438,9.0335,9.3156,1098900.0],["2015-09-21",9.2771,9.4502,9.2066,9.2964,110500.0],["2015-09-22",9.1874,9.2515,8.9758,9.1233,87500.0],["2015-09-23",9.1361,9.1361,8.9438,8.9694,69400.0],["2015-09-24",8.8796,9.0592,8.7835,8.9694,94500.0],["2015-09-25",8.9309,9.0143,8.7001,8.7001,93300.0],["2015-09-28",8.6424,8.6424,8.4488,8.5078,75900.0],["2015-09-29",8.4629,8.5847,8.4437,8.4437,94500.0],["2015-09-30",8.5078,8.6232,8.4309,8.5655,126800.0],["2015-10-01",8.527,8.6424,8.3347,8.5398,83600.0],["2015-10-02",8.4373,8.6681,8.3667,8.6296,74900.0],["2015-10-05",8.6809,8.7707,8.5655,8.6232,96800.0],["2015-10-06",8.604,8.6937,8.4757,8.5655,54900.0],["2015-10-07",8.6168,8.7514,8.5078,8.7514,60200.0],["2015-10-08",8.7514,8.8027,8.6745,8.713,56500.0],["2015-10-09",8.6809,8.7771,8.5783,8.6681,57600.0],["2015-10-12",8.6488,8.713,8.5527,8.5847,44000.0],["2015-10-13",8.5206,8.6206,8.3796,8.3924,77300.0],["2015-10-14",8.3475,8.4693,8.2193,8.2513,73900.0],["2015-10-15",8.2129,8.4757,8.1808,8.4757,84700.0],["2015-10-16",8.5078,8.7963,8.5078,8.6873,131700.0],["2015-10-19",8.6424,8.8873,8.6424,8.8348,68400.0],["2015-10-20",8.745,9.0015,8.745,8.9438,82800.0],["2015-10-21",8.8989,8.9053,8.7771,8.8219,53700.0],["2015-10-22",8.8219,9.0271,8.7899,8.9309,60300.0],["2015-10-23",8.8732,8.8925,8.7001,8.7899,58900.0],["2015-10-26",8.8989,8.8989,8.5847,8.6617,65800.0],["2015-10-27",8.6104,8.6168,8.3058,8.4886,79700.0],["2015-10-28",8.4693,8.6681,8.3988,8.6552,83000.0],["2015-10-29",8.5591,8.6424,8.3796,8.4116,110500.0],["2015-10-30",8.3796,8.4629,8.1488,8.4501,214700.0],["2015-11-02",8.418,8.7386,8.3155,8.7065,93500.0],["2015-11-03",8.604,8.7065,8.3667,8.6745,86500.0],["2015-11-04",8.6296,8.6296,8.3988,8.4501,52900.0],["2015-11-05",8.4052,8.4565,8.2577,8.3667,50300.0],["2015-11-06",8.2962,8.3732,8.1744,8.3475,81100.0],["2015-11-09",8.3219,8.3219,8.0975,8.2,101600.0],["2015-11-10",8.1295,8.445,8.0975,8.3539,121600.0],["2015-11-11",8.3988,8.4565,8.2065,8.4373,54200.0],["2015-11-12",8.3796,8.3796,8.309,8.3539,60600.0],["2015-11-13",8.3026,8.3155,8.0782,8.2,140100.0],["2015-11-16",8.1488,8.2706,8.0782,8.1231,91800.0],["2015-11-17",8.1167,8.2578,7.9821,8.0013,120900.0],["2015-11-18",7.9757,8.2257,7.9115,8.2193,95900.0],["2015-11-19",8.1808,8.2385,8.1616,8.2321,22000.0],["2015-11-20",8.2321,8.4565,8.1872,8.3347,63300.0],["2015-11-23",8.3411,8.527,8.3283,8.3667,78700.0],["2015-11-24",8.3539,8.4693,8.3026,8.4309,47900.0],["2015-11-25",8.3731,8.4129,8.1936,8.3731,75300.0],["2015-11-27",8.3219,8.527,8.3219,8.4757,46500.0],["2015-11-30",8.4565,8.6552,8.4565,8.495,149400.0],["2015-12-01",8.5014,8.636,8.4437,8.4693,57000.0],["2015-12-02",8.4693,8.4821,8.2962,8.309,41200.0],["2015-12-03",8.3219,8.3219,8.0654,8.1552,117200.0],["2015-12-04",8.1167,8.2898,8.0782,8.1488,67900.0],["2015-12-07",8.0654,8.0654,7.8859,7.95,144800.0],["2015-12-08",7.8538,7.9692,7.8282,7.8987,55600.0],["2015-12-09",7.841,8.1872,7.8154,8.1423,177300.0],["2015-12-10",8.1039,8.2577,8.0141,8.1231,80400.0],["2015-12-11",8.0488,8.0488,7.6969,7.9836,262700.0],["2015-12-14",7.9576,8.0618,7.8142,8.0162,120300.0],["2015-12-15",7.9771,8.243,7.9771,8.1726,137800.0],["2015-12-16",8.1531,8.3942,8.1531,8.3095,83100.0],["2015-12-17",8.316,8.3812,8.2176,8.303,62400.0],["2015-12-18",8.2508,8.505,8.1205,8.4333,399800.0],["2015-12-21",8.4138,8.5963,8.3095,8.4268,95500.0],["2015-12-22",8.492,8.492,8.303,8.4268,71200.0],["2015-12-23",8.6093,8.7136,8.4698,8.6158,80000.0],["2015-12-24",8.6289,8.7396,8.479,8.5767,36900.0],["2015-12-28",8.6158,8.6745,8.4724,8.6028,62700.0],["2015-12-29",8.5832,8.668,8.4333,8.6614,30900.0],["2015-12-30",8.6419,8.694,8.5897,8.6354,38300.0],["2015-12-31",8.6223,8.7071,8.4594,8.5311,78700.0],["2016-01-04",8.492,8.5832,8.2769,8.5572,103600.0],["2016-01-05",8.5832,8.7201,8.4529,8.4724,147700.0],["2016-01-06",8.3877,8.6354,8.3786,8.5702,276600.0],["2016-01-07",8.4333,8.5115,8.3682,8.3747,125100.0],["2016-01-08",8.3812,8.5181,8.2183,8.3682,129600.0],["2016-01-11",8.3812,8.4894,8.316,8.4398,68600.0],["2016-01-12",8.4724,8.479,8.0423,8.1335,114600.0],["2016-01-13",8.1335,8.3004,7.8924,7.9771,118100.0],["2016-01-14",7.9445,7.9915,7.6969,7.8598,139700.0],["2016-01-15",7.6773,7.8403,7.4101,7.6643,140800.0],["2016-01-19",7.723,7.7621,7.5209,7.5535,74500.0],["2016-01-20",7.4623,7.4968,6.8496,7.3906,241600.0],["2016-01-21",7.4818,7.7816,7.358,7.4623,149100.0],["2016-01-22",7.56,7.8012,7.4883,7.7621,258300.0],["2016-01-25",7.6773,7.8012,7.5209,7.7099,63800.0],["2016-01-26",7.7686,7.8794,7.5991,7.8207,81600.0],["2016-01-27",7.8207,7.8207,7.5731,7.6252,72000.0],["2016-01-28",7.6187,7.723,7.4688,7.4753,28500.0],["2016-01-29",7.547,7.8012,7.547,7.7555,163000.0],["2016-02-01",7.6643,7.7686,7.5861,7.7034,43800.0],["2016-02-02",7.4101,7.5731,7.3645,7.4492,135900.0],["2016-02-03",7.4492,7.7034,7.3775,7.6513,79000.0],["2016-02-04",7.6122,7.7881,7.4753,7.5405,49900.0],["2016-02-05",7.534,7.534,7.3254,7.4166,113500.0],["2016-02-08",7.2993,7.2993,6.967,7.1494,85700.0],["2016-02-09",7.0647,7.169,6.9409,7.0517,72800.0],["2016-02-10",7.0973,7.3515,6.9148,7.0452,80000.0],["2016-02-11",6.9539,7.182,6.7454,7.1364,81100.0],["2016-02-12",7.1299,7.4232,7.1299,7.3384,90600.0],["2016-02-16",7.4036,7.4036,7.2407,7.358,94300.0],["2016-02-17",7.4557,7.6578,7.4232,7.6382,123600.0],["2016-02-18",7.6187,7.6904,7.3775,7.6252,121800.0],["2016-02-19",7.5731,7.6728,7.5698,7.6252,92400.0],["2016-02-22",7.7295,7.749,7.6578,7.6904,120700.0],["2016-02-23",7.6187,7.736,7.4036,7.4883,186200.0],["2016-02-24",7.3906,7.6382,7.3384,7.5926,69200.0],["2016-02-25",7.6578,7.7621,7.5991,7.749,68200.0],["2016-02-26",7.7621,7.8337,7.6838,7.6904,28000.0],["2016-02-29",7.6773,7.8468,7.6773,7.7164,41700.0],["2016-03-01",7.7621,7.912,7.6838,7.8924,42200.0],["2016-03-02",7.8794,7.9706,7.8533,7.9576,40000.0],["2016-03-03",7.9641,8.2313,7.9185,8.2117,114000.0],["2016-03-04",8.1661,8.2704,7.9836,8.0032,54900.0],["2016-03-07",7.9902,8.2117,7.9902,8.0814,63600.0],["2016-03-08",8.0162,8.0488,7.8859,7.938,75200.0],["2016-03-09",8.0032,8.071,7.938,7.9902,56500.0],["2016-03-10",7.9967,8.2313,7.8728,8.1857,113000.0],["2016-03-11",8.2769,8.651,8.2052,8.4333,87500.0],["2016-03-14",8.3616,8.4985,8.3225,8.3877,58200.0],["2016-03-15",8.29,8.4985,8.2639,8.479,72900.0],["2016-03-16",8.3902,8.622,8.3803,8.569,70100.0],["2016-03-17",8.6087,8.8604,8.6087,8.7743,75800.0],["2016-03-18",8.8273,8.8538,8.4233,8.4498,546600.0],["2016-03-21",8.5227,8.7068,8.5094,8.5756,109400.0],["2016-03-22",8.516,8.6419,8.324,8.377,65700.0],["2016-03-23",8.3439,8.5624,8.1121,8.1584,55800.0],["2016-03-24",8.1982,8.2445,8.0392,8.2048,39400.0],["2016-03-28",8.2379,8.4995,8.2379,8.4299,63000.0],["2016-03-29",8.3902,8.6419,8.377,8.6087,55800.0],["2016-03-30",8.6485,8.7213,8.516,8.6087,82600.0],["2016-03-31",8.6352,8.7081,8.516,8.6683,83600.0],["2016-04-01",8.5889,8.8471,8.5293,8.8207,143800.0],["2016-04-04",8.867,8.9067,8.6882,8.8604,187400.0],["2016-04-05",8.8207,8.9531,8.6948,8.9332,105700.0],["2016-04-06",8.9597,9.271,8.8074,9.2312,244800.0],["2016-04-07",9.1849,9.367,9.1849,9.3173,98100.0],["2016-04-08",9.3372,9.3736,9.1518,9.2974,63000.0],["2016-04-11",9.3504,9.4299,9.2974,9.3041,62500.0],["2016-04-12",9.2842,9.3902,9.271,9.3835,56100.0],["2016-04-13",9.3968,9.4961,9.3703,9.4233,69600.0],["2016-04-14",9.3703,9.3703,9.1584,9.2908,122300.0],["2016-04-15",9.2312,9.5292,9.112,9.4762,110600.0],["2016-04-18",9.4829,9.6021,9.4498,9.569,67600.0],["2016-04-19",9.5888,9.5888,9.4564,9.4762,67700.0],["2016-04-20",9.4564,9.4895,9.1451,9.1783,64200.0],["2016-04-21",9.2047,9.3239,9.0922,9.271,72400.0],["2016-04-22",9.2511,9.3438,9.2246,9.2643,85600.0],["2016-04-25",9.218,9.271,9.1716,9.2445,46500.0],["2016-04-26",9.271,9.4365,9.2643,9.3968,64000.0],["2016-04-27",9.3703,9.3835,9.1782,9.2974,47100.0],["2016-04-28",9.3041,9.3107,9.1981,9.2378,52000.0],["2016-04-29",9.1716,9.3703,9.1385,9.3107,159200.0],["2016-05-02",9.3107,9.4829,9.2378,9.2577,78200.0],["2016-05-03",9.2047,9.2908,9.1187,9.1981,85800.0],["2016-05-04",9.1253,9.3438,9.1253,9.271,81500.0],["2016-05-05",9.2378,9.2974,9.1253,9.1451,193400.0],["2016-05-06",9.1054,9.3902,9.0458,9.3703,110100.0],["2016-05-09",9.3703,9.3769,9.1451,9.357,70800.0],["2016-05-10",9.4762,9.6021,9.4299,9.5226,151600.0],["2016-05-11",9.5425,9.6219,9.2378,9.4829,121900.0],["2016-05-12",9.5027,9.5027,9.3902,9.4498,122100.0],["2016-05-13",9.463,9.6153,9.3405,9.463,121700.0],["2016-05-16",9.4696,9.5557,9.4299,9.5292,83600.0],["2016-05-17",9.5491,9.5954,9.218,9.2577,87400.0],["2016-05-18",9.2047,9.3769,9.0922,9.1981,76100.0],["2016-05-19",9.1915,9.2246,9.0922,9.0922,77600.0],["2016-05-20",9.1518,9.4034,9.0922,9.3769,69400.0],["2016-05-23",9.3902,9.3902,9.2802,9.2974,39500.0],["2016-05-24",9.2974,9.4365,9.2974,9.357,56000.0],["2016-05-25",9.3173,9.3915,9.3041,9.3769,59800.0],["2016-05-26",9.3041,9.4299,9.2908,9.3107,64700.0],["2016-05-27",9.2776,9.4498,9.271,9.3107,54700.0],["2016-05-31",9.2445,9.3968,9.2445,9.3637,61300.0],["2016-06-01",9.3703,9.4895,9.3041,9.4498,99900.0],["2016-06-02",9.41,9.5954,9.3968,9.5358,77800.0],["2016-06-03",9.6484,9.7345,9.5756,9.708,220900.0],["2016-06-06",9.7809,9.814,9.7014,9.7809,93600.0],["2016-06-07",9.7345,9.7875,9.6815,9.7213,67200.0],["2016-06-08",9.7213,9.9133,9.7213,9.9067,95200.0],["2016-06-09",9.9067,10.0789,9.9001,10.0193,103900.0],["2016-06-10",10.0789,10.1649,9.9663,10.1451,114100.0],["2016-06-13",10.1827,10.3773,10.1625,10.2364,152600.0],["2016-06-14",10.2028,10.3236,10.1357,10.1961,72300.0],["2016-06-15",10.1357,10.478,10.1357,10.4176,96300.0],["2016-06-16",10.4713,11.0016,10.4713,10.9882,207100.0],["2016-06-17",11.0553,11.4446,10.9036,11.2835,249900.0],["2016-06-20",11.3775,11.5319,11.2365,11.3976,148400.0],["2016-06-21",11.2969,11.4245,11.2701,11.3439,92600.0],["2016-06-22",11.364,11.4292,11.2835,11.2835,58300.0],["2016-06-23",11.3842,11.46,11.2835,11.3909,81300.0],["2016-06-24",11.1761,12.1024,11.0955,12.0487,398600.0],["2016-06-27",12.0286,12.0487,11.4983,11.8608,222100.0],["2016-06-28",12.1762,12.442,12.0756,12.1293,225100.0],["2016-06-29",12.2165,12.3105,12.0178,12.0756,184600.0],["2016-06-30",12.0554,12.2299,12.0219,12.2165,143700.0],["2016-07-01",12.2165,12.7267,12.2165,12.6864,170200.0],["2016-07-05",12.6864,13.1093,12.6125,13.0421,224300.0],["2016-07-06",13.0354,13.2569,12.975,13.1831,112400.0],["2016-07-07",13.1227,13.1428,12.9079,13.0824,111500.0],["2016-07-08",13.0824,13.2905,12.9884,13.2368,133400.0],["2016-07-11",13.2771,13.3241,13.0421,13.2569,83600.0],["2016-07-12",13.2838,13.3415,12.975,13.2099,85800.0],["2016-07-13",13.2972,13.3241,13.0891,13.1428,126500.0],["2016-07-14",13.1562,13.1764,12.7602,12.8273,145100.0],["2016-07-15",12.834,12.9213,12.532,12.8945,129500.0],["2016-07-18",12.8408,13.1026,12.8005,12.9884,73800.0],["2016-07-19",12.9817,13.0864,12.9012,12.9616,66800.0],["2016-07-20",12.9884,13.1764,12.9549,13.1227,54700.0],["2016-07-21",13.1294,13.2032,12.9414,13.0891,72500.0],["2016-07-22",13.0556,13.2771,13.0556,13.2099,53200.0],["2016-07-25",13.2905,13.3106,13.1562,13.2099,71700.0],["2016-07-26",13.1697,13.3845,13.163,13.3509,94900.0],["2016-07-27",13.4247,13.4247,12.9817,13.069,68000.0],["2016-07-28",13.0019,13.1428,12.975,12.9817,58900.0],["2016-07-29",13.0488,13.2234,12.9985,13.0824,118700.0],["2016-08-01",13.0623,13.1697,12.8273,13.1294,86200.0],["2016-08-02",13.1764,13.1965,12.7804,12.8341,107500.0],["2016-08-03",12.8878,12.9616,12.5387,12.9079,96200.0],["2016-08-04",12.8206,12.9079,12.6125,12.8945,91200.0],["2016-08-05",12.8878,12.9549,12.7602,12.8542,83700.0],["2016-08-08",12.9213,13.0086,12.828,12.9012,66400.0],["2016-08-09",12.9884,13.8698,12.8945,13.3173,171300.0],["2016-08-10",13.3442,13.3979,12.9891,13.1495,86900.0],["2016-08-11",13.0556,13.2234,12.7736,12.8877,113700.0],["2016-08-12",12.9012,13.5858,12.8945,13.3241,202900.0],["2016-08-15",13.3576,13.7402,13.3576,13.6932,234900.0],["2016-08-16",13.8275,14.3813,13.7805,14.0893,328100.0],["2016-08-17",14.2369,14.3108,13.9953,14.096,207600.0],["2016-08-18",14.1631,14.351,14.0154,14.0624,204100.0],["2016-08-19",14.0893,14.1362,13.8812,13.9617,119900.0],["2016-08-22",13.8946,14.0087,13.7134,13.9147,125000.0],["2016-08-23",13.9953,14.0423,13.7872,13.9282,97400.0],["2016-08-24",14.0289,14.049,13.5858,14.0154,184000.0],["2016-08-25",13.9819,14.2181,13.9617,14.0356,190800.0],["2016-08-26",14.1363,14.2705,13.6261,13.8208,180200.0],["2016-08-29",13.8006,13.9349,13.7134,13.8879,186500.0],["2016-08-30",13.8409,14.0557,13.7268,13.8946,190000.0],["2016-08-31",13.9282,14.1027,13.8208,14.0356,150400.0],["2016-09-01",13.9349,14.1631,13.8141,13.908,93800.0],["2016-09-02",13.9013,14.2839,13.9013,14.1631,91300.0],["2016-09-06",14.1363,14.1899,13.8946,13.9886,101100.0],["2016-09-07",14.0624,14.4115,13.9684,14.351,334800.0],["2016-09-08",14.3645,14.398,13.8275,13.8745,134100.0],["2016-09-09",13.8476,13.8476,13.1227,13.1495,206400.0],["2016-09-12",13.0891,13.4321,12.8878,13.3576,179400.0],["2016-09-13",13.2396,13.321,12.7106,12.7106,175400.0],["2016-09-14",12.7987,13.1107,12.7784,12.9819,122100.0],["2016-09-15",12.9886,13.0972,12.8801,13.0836,128600.0],["2016-09-16",13.0836,13.3549,12.9873,13.3074,388000.0],["2016-09-19",13.4092,13.5313,13.3413,13.5245,88200.0],["2016-09-20",13.6126,13.6126,13.2871,13.3006,74600.0],["2016-09-21",13.4092,13.5855,13.1718,13.5516,115400.0],["2016-09-22",13.6533,13.8161,13.4499,13.5448,130300.0],["2016-09-23",13.6533,14.2231,13.5482,14.1552,164200.0],["2016-09-26",14.2366,14.3452,14.101,14.1146,120500.0],["2016-09-27",14.1756,14.1756,13.7212,13.7754,100500.0],["2016-09-28",13.7551,13.8297,13.5719,13.694,80200.0],["2016-09-29",13.6872,13.6872,13.4092,13.4159,110000.0],["2016-09-30",13.4906,13.5584,13.3074,13.3346,113500.0],["2016-10-03",13.3278,13.3346,13.0497,13.0972,98600.0],["2016-10-04",13.0293,13.0293,12.1273,12.4393,310300.0],["2016-10-05",12.5206,12.5749,11.7813,11.822,350200.0],["2016-10-06",11.8017,12.4393,11.7474,12.1815,220200.0],["2016-10-07",12.1408,12.3782,12.0391,12.0798,103300.0],["2016-10-10",12.1137,12.2629,12.1137,12.2154,69600.0],["2016-10-11",12.229,12.229,12.0147,12.073,81500.0],["2016-10-12",12.0662,12.3443,12.0662,12.324,63100.0],["2016-10-13",12.29,12.48,12.21,12.324,76900.0],["2016-10-14",12.29,12.5817,12.2493,12.5003,76900.0],["2016-10-17",12.5206,12.7716,12.5003,12.7309,96500.0],["2016-10-18",12.8326,12.853,12.6834,12.8191,75800.0],["2016-10-19",12.8191,13.1006,12.7513,13.0904,96900.0],["2016-10-20",13.1243,13.2125,12.914,13.0497,83800.0],["2016-10-21",12.9208,13.3006,12.9208,13.1311,85200.0],["2016-10-24",13.1989,13.3142,13.0565,13.1311,62100.0],["2016-10-25",13.0497,13.0666,12.7275,12.7513,66600.0],["2016-10-26",12.7241,12.7377,12.5613,12.5885,58000.0],["2016-10-27",12.6224,12.6224,12.2086,12.3036,69200.0],["2016-10-28",12.4867,12.636,12.3579,12.4596,57500.0],["2016-10-31",12.5681,12.7648,12.4393,12.6427,73600.0],["2016-11-01",12.6088,12.6088,12.1985,12.2561,71800.0],["2016-11-02",12.3172,12.3782,12.1205,12.1408,60400.0],["2016-11-03",12.0866,12.3511,12.0866,12.2019,54200.0],["2016-11-04",12.1476,12.2765,11.9713,12.0391,121300.0],["2016-11-07",12.2086,12.5274,12.2086,12.4596,90600.0],["2016-11-08",12.4257,12.6292,12.3782,12.5953,63400.0],["2016-11-09",12.2154,12.5885,12.0391,12.541,131200.0],["2016-11-10",12.2086,12.9886,11.3066,12.8733,319700.0],["2016-11-11",12.4935,13.2939,12.4596,12.9954,215300.0],["2016-11-14",13.1243,13.2939,12.9954,13.1107,178000.0],["2016-11-15",13.1786,13.7347,13.1786,13.4092,339900.0],["2016-11-16",13.3617,13.633,13.3074,13.321,181800.0],["2016-11-17",13.3753,13.6669,13.3481,13.3481,216200.0],["2016-11-18",13.3888,13.6364,13.3888,13.5719,197100.0],["2016-11-21",13.5652,13.8907,13.3888,13.3956,157500.0],["2016-11-22",13.3481,13.8297,13.3481,13.8093,189300.0],["2016-11-23",13.6737,13.8161,13.382,13.4092,157000.0],["2016-11-25",13.3685,13.8432,13.3685,13.7144,120200.0],["2016-11-28",13.6669,13.9314,13.6669,13.9246,209300.0],["2016-11-29",13.8568,14.1824,13.8568,13.9111,183900.0],["2016-11-30",13.7686,13.7686,13.0022,13.3074,1447900.0],["2016-12-01",13.2735,13.3617,13.0734,13.3074,158400.0],["2016-12-02",13.4363,13.9314,13.4363,13.7347,252900.0],["2016-12-05",13.7279,13.9993,13.6567,13.9043,239400.0],["2016-12-06",13.9382,14.2027,13.9179,14.0739,254400.0],["2016-12-07",14.1824,14.2977,14.1146,14.1552,218200.0],["2016-12-08",14.0806,14.1756,14.0128,14.0332,177200.0],["2016-12-09",14.0332,14.3045,13.9179,14.006,178300.0],["2016-12-12",14.0535,14.5554,13.9789,14.5283,203000.0],["2016-12-13",14.4529,14.6105,14.0966,14.2268,150500.0],["2016-12-14",14.2473,14.2542,13.8293,14.0417,190900.0],["2016-12-15",14.0006,14.2542,14.0006,14.0897,163000.0],["2016-12-16",14.1925,14.542,14.0349,14.5146,312400.0],["2016-12-19",14.4872,15.0354,14.4872,14.9052,179200.0],["2016-12-20",14.9258,15.0697,14.8709,14.9463,104600.0],["2016-12-21",14.9737,15.056,14.7133,14.7681,103400.0],["2016-12-22",14.6722,14.823,14.5763,14.7887,151800.0],["2016-12-23",14.727,14.8984,14.727,14.8161,85400.0],["2016-12-27",14.7613,15.0354,14.7544,14.7956,128600.0],["2016-12-28",14.8367,14.9532,14.6516,14.8709,123400.0],["2016-12-29",14.8709,15.0765,14.8709,15.0354,149300.0],["2016-12-30",15.008,15.3369,14.9532,15.3095,105400.0],["2017-01-03",15.3849,15.4534,15.1588,15.3575,189300.0],["2017-01-04",15.4877,15.7481,15.3849,15.6453,190400.0],["2017-01-05",15.6659,15.8235,15.4534,15.7139,213500.0],["2017-01-06",15.5631,15.7618,15.5631,15.6864,93800.0],["2017-01-09",15.7618,15.7618,15.5357,15.5768,81200.0],["2017-01-10",15.5562,15.8304,15.4192,15.8167,107700.0],["2017-01-11",15.7755,15.8304,15.6042,15.6933,106100.0],["2017-01-12",15.7481,15.7824,15.4719,15.7001,80700.0],["2017-01-13",15.5905,15.8304,15.5905,15.6796,53200.0],["2017-01-17",15.7755,16.0497,15.7755,16.0359,97800.0],["2017-01-18",16.0428,16.1936,15.8509,15.8989,89100.0],["2017-01-19",15.8166,15.8783,15.6659,15.7755,88000.0],["2017-01-20",15.7139,15.9331,15.6693,15.8852,72700.0],["2017-01-23",15.8578,16.1456,15.8029,16.0908,57300.0],["2017-01-24",16.0702,16.2141,15.9057,16.0565,92900.0],["2017-01-25",16.0908,16.2621,15.9743,16.0976,67200.0],["2017-01-26",16.0702,16.173,16.0085,16.0497,83500.0],["2017-01-27",16.0908,16.0908,15.8029,15.9469,61700.0],["2017-01-30",16.0154,16.0154,15.7276,15.8715,98800.0],["2017-01-31",15.7413,16.1319,15.7413,15.8372,103100.0],["2017-02-01",15.8029,16.1182,15.4877,15.8372,73100.0],["2017-02-02",15.94,16.0839,15.7344,15.9469,52500.0],["2017-02-03",16.0565,16.1271,15.9469,16.0359,59700.0],["2017-02-06",16.0359,16.1319,15.9469,15.988,61800.0],["2017-02-07",16.0017,16.125,15.9811,16.0291,61400.0],["2017-02-08",16.0839,16.1182,15.8372,15.9811,79600.0],["2017-02-09",15.9948,16.1524,15.8852,16.0976,48400.0],["2017-02-10",16.0976,16.3375,15.9366,16.1936,72200.0],["2017-02-13",16.0908,16.3512,15.8304,15.9263,126100.0],["2017-02-14",15.7687,16.1867,15.7001,16.0771,114200.0],["2017-02-15",15.9674,16.1799,15.8304,16.1593,70300.0],["2017-02-16",16.0428,16.3443,15.9811,16.1045,97600.0],["2017-02-17",16.1456,16.1661,15.8372,16.0839,65600.0],["2017-02-21",16.0291,16.1182,15.8304,16.0634,61900.0],["2017-02-22",15.9537,16.0634,15.8509,15.9811,67300.0],["2017-02-23",16.0222,16.2415,15.9194,16.1799,88100.0],["2017-02-24",16.1661,16.454,16.1045,16.3923,53800.0],["2017-02-27",16.4403,16.6459,16.3717,16.4129,58500.0],["2017-02-28",16.3443,16.4129,16.2038,16.3443,116000.0],["2017-03-01",16.3032,16.6938,16.2415,16.591,98500.0],["2017-03-02",16.5499,16.6253,16.5019,16.5568,58600.0],["2017-03-03",16.5499,16.7212,16.3512,16.7007,71000.0],["2017-03-06",16.6322,16.7397,16.4547,16.5499,56800.0],["2017-03-07",16.5362,16.6253,16.4334,16.4608,67800.0],["2017-03-08",16.3923,16.454,16.0908,16.0976,85200.0],["2017-03-09",16.0017,16.2552,15.6316,15.8783,107700.0],["2017-03-10",15.9263,16.1182,15.7927,15.9194,82900.0],["2017-03-13",15.9537,16.0771,15.8029,15.8852,55900.0],["2017-03-14",16.2827,16.2827,15.2684,15.4534,140300.0],["2017-03-15",15.4123,15.6933,15.3369,15.6385,109200.0],["2017-03-16",15.6454,15.8737,15.597,15.6177,102900.0],["2017-03-17",15.6246,16.2474,15.6246,16.199,122100.0],["2017-03-20",16.2128,16.2474,16.109,16.1851,52300.0],["2017-03-21",16.2059,16.3512,16.1298,16.1436,73600.0],["2017-03-22",16.1505,16.2612,15.8737,15.9083,50900.0],["2017-03-23",15.8807,16.4896,15.853,16.3374,96700.0],["2017-03-24",16.3097,16.5034,16.1332,16.2889,46700.0],["2017-03-27",16.3304,16.3927,15.9782,16.0813,50300.0],["2017-03-28",16.0606,16.192,15.9222,16.1644,36100.0],["2017-03-29",16.1367,16.3097,16.0744,16.2889,61400.0],["2017-03-30",16.2336,16.6903,16.2336,16.6141,129100.0],["2017-03-31",16.6764,16.7871,16.4619,16.7179,82000.0],["2017-04-03",16.7318,16.8356,16.4412,16.6349,73400.0],["2017-04-04",16.6418,16.8563,16.6418,16.7179,69000.0],["2017-04-05",16.7595,16.9947,16.6003,16.8148,88800.0],["2017-04-06",16.7595,17.2023,16.7456,17.1608,91700.0],["2017-04-07",17.1954,17.4376,17.1622,17.1885,103400.0],["2017-04-10",17.2577,17.4376,17.1539,17.23,80600.0],["2017-04-11",17.2992,17.5621,17.2992,17.4168,72500.0],["2017-04-12",17.3892,17.4238,17.147,17.2784,58700.0],["2017-04-13",17.2508,17.2923,17.0086,17.2369,86100.0],["2017-04-17",17.32,17.4376,17.2577,17.3061,44600.0],["2017-04-18",17.2508,17.6383,17.0293,17.5275,151300.0],["2017-04-19",17.4445,17.6521,17.1124,17.2369,122600.0],["2017-04-20",17.2715,17.2715,17.0086,17.1677,68900.0],["2017-04-21",17.147,17.2508,17.0708,17.147,66000.0],["2017-04-24",17.2508,17.2646,16.7456,16.9394,73500.0],["2017-04-25",16.9325,17.1054,16.8356,16.9117,97000.0],["2017-04-26",16.9463,17.0155,16.6764,16.7041,124800.0],["2017-04-27",16.7249,16.8494,16.6349,16.7041,62800.0],["2017-04-28",16.6833,16.7041,16.4135,16.6141,74400.0],["2017-05-01",16.6211,17.1885,16.4757,17.1262,109400.0],["2017-05-02",17.1331,17.2819,16.7525,16.8494,91200.0],["2017-05-03",16.8979,17.403,16.8217,17.3061,123000.0],["2017-05-04",17.2646,17.403,16.9947,17.1539,110100.0],["2017-05-05",17.1885,17.2784,16.974,17.1262,52200.0],["2017-05-08",17.2162,17.23,16.9255,16.9532,51000.0],["2017-05-09",16.9117,17.147,16.7664,17.0016,68600.0],["2017-05-10",16.9947,17.2923,16.9324,17.2162,74300.0],["2017-05-11",17.14,17.3546,17.1124,17.2784,73900.0],["2017-05-12",17.2992,17.4929,17.2023,17.4099,90300.0],["2017-05-15",17.4929,17.8251,17.4583,17.7767,118100.0],["2017-05-16",17.7628,17.8666,17.5621,17.6798,157800.0],["2017-05-17",17.6313,17.6936,17.3269,17.5414,111600.0],["2017-05-18",17.4722,17.7075,17.2611,17.4307,60400.0],["2017-05-19",17.3892,17.4722,17.2854,17.3407,69100.0],["2017-05-22",17.313,17.3822,17.1608,17.32,61700.0],["2017-05-23",17.3546,17.403,17.1608,17.1954,99500.0],["2017-05-24",17.2162,17.3255,17.0432,17.14,59600.0],["2017-05-25",17.1331,17.2092,16.7041,16.884,75400.0],["2017-05-26",16.8702,17.1054,16.7318,17.0778,63500.0],["2017-05-30",17.0916,17.1124,16.8079,16.8356,56400.0],["2017-05-31",16.8633,17.0293,16.6349,16.7179,175500.0],["2017-06-01",16.7041,17.1677,16.6764,17.14,76100.0],["2017-06-02",17.1954,17.7351,17.1193,17.5275,65800.0],["2017-06-05",17.4653,17.6452,17.2874,17.6313,66000.0],["2017-06-06",17.6659,17.6659,17.4376,17.4376,39000.0],["2017-06-07",17.4376,17.7282,17.4376,17.6175,72300.0],["2017-06-08",17.6729,17.915,17.4756,17.832,80700.0],["2017-06-09",17.8528,18.0604,17.7144,17.7905,66200.0],["2017-06-12",17.8459,17.9358,17.6244,17.7075,83900.0],["2017-06-13",17.7214,17.7493,17.5748,17.7284,49500.0],["2017-06-14",17.8331,17.9657,17.6586,17.875,67400.0],["2017-06-15",17.7703,18.1611,17.7703,18.0146,54300.0],["2017-06-16",17.8122,17.9378,17.7214,17.7842,91600.0],["2017-06-19",17.8401,18.092,17.7773,17.8959,61500.0],["2017-06-20",17.9029,18.1053,17.7493,17.8121,57600.0],["2017-06-21",17.7424,17.8889,17.6028,17.7075,49500.0],["2017-06-22",17.7214,17.7772,17.5539,17.5679,44300.0],["2017-06-23",17.5679,17.9378,17.5511,17.847,178900.0],["2017-06-26",17.9099,18.0215,17.6097,17.6865,53500.0],["2017-06-27",17.6377,17.6761,17.1212,17.3934,69100.0],["2017-06-28",17.4283,17.6935,17.3724,17.4422,35900.0],["2017-06-29",17.4004,17.4283,17.0234,17.4213,71900.0],["2017-06-30",17.4841,17.7005,17.3515,17.3724,43700.0],["2017-07-03",17.4492,17.8052,17.163,17.7214,46600.0],["2017-07-05",17.7284,17.8331,17.4911,17.7842,83800.0],["2017-07-06",17.7773,17.7773,17.1072,17.2259,46500.0],["2017-07-07",17.2328,17.3515,17.0723,17.3166,43300.0],["2017-07-10",17.3096,17.3794,16.842,16.9606,96900.0],["2017-07-11",17.0025,17.3864,16.7792,17.191,74000.0],["2017-07-12",17.2468,17.6167,17.2468,17.3794,49700.0],["2017-07-13",17.3724,17.4213,17.1044,17.1351,42900.0],["2017-07-14",17.163,17.3794,17.163,17.2817,42700.0],["2017-07-17",17.2747,17.7144,17.2182,17.5888,56800.0],["2017-07-18",17.526,17.6516,17.4283,17.5748,40900.0],["2017-07-19",17.5888,17.854,17.5888,17.7703,31300.0],["2017-07-20",17.875,17.875,17.5469,17.6028,24800.0],["2017-07-21",17.875,17.875,17.5469,17.6516,41000.0],["2017-07-24",17.6935,17.6935,17.4004,17.512,26600.0],["2017-07-25",17.519,17.5399,17.3829,17.3934,28100.0],["2017-07-26",17.3934,17.7912,17.3501,17.7075,38700.0],["2017-07-27",17.6935,17.9099,17.5679,17.7284,91900.0],["2017-07-28",17.7284,18.1542,17.6795,17.9936,89900.0],["2017-07-31",17.9866,17.9936,17.3724,17.512,54500.0],["2017-08-01",17.5539,17.6167,16.7303,17.1979,121100.0],["2017-08-02",17.1212,17.1281,16.6047,16.6605,119800.0],["2017-08-03",16.6047,17.1002,16.6047,17.0444,179200.0],["2017-08-04",17.0374,17.2398,16.8559,16.8839,56500.0],["2017-08-07",16.8629,16.8629,16.6047,16.6186,110600.0],["2017-08-08",16.6116,16.8769,16.6047,16.7792,83800.0],["2017-08-09",16.7722,16.7931,16.5488,16.6047,82000.0],["2017-08-10",16.6116,16.6954,16.4023,16.5,85900.0],["2017-08-11",16.507,16.5628,16.144,16.1929,92800.0],["2017-08-14",16.2976,16.7722,16.2557,16.7303,66600.0],["2017-08-15",16.6675,16.7373,16.4441,16.6117,64100.0],["2017-08-16",16.5907,16.8699,16.5907,16.7373,55600.0],["2017-08-17",16.6814,16.835,16.5488,16.5767,53600.0],["2017-08-18",16.4651,16.4651,15.9416,16.2557,112700.0],["2017-08-21",16.2487,16.5488,16.2417,16.4232,64700.0],["2017-08-22",16.3953,16.472,16.0882,16.13,84500.0],["2017-08-23",16.0742,16.5837,16.0742,16.4092,62300.0],["2017-08-24",16.4162,16.5,16.3325,16.4302,76700.0],["2017-08-25",16.4232,16.4441,16.2278,16.2836,41100.0],["2017-08-28",16.2627,16.3813,16.151,16.1719,74700.0],["2017-08-29",16.1998,16.3325,16.0742,16.0951,51100.0],["2017-08-30",16.0882,16.2822,16.0533,16.1929,57700.0],["2017-08-31",16.1998,16.4511,16.1998,16.2627,55600.0],["2017-09-01",16.2417,16.3255,16.2347,16.2696,40200.0],["2017-09-05",16.2906,16.5314,16.2906,16.3604,61800.0],["2017-09-06",16.3674,16.6326,16.3255,16.3325,50900.0],["2017-09-07",16.3185,16.479,16.2696,16.4441,46000.0],["2017-09-08",16.4441,16.7163,16.3394,16.5349,80300.0],["2017-09-11",16.5977,17.0444,16.5977,16.9886,57700.0],["2017-09-12",16.9327,17.0025,16.4392,16.4651,58100.0],["2017-09-13",16.486,16.6465,16.4092,16.5209,50400.0],["2017-09-14",16.5139,16.5984,16.38,16.5914,30700.0],["2017-09-15",16.6407,16.6407,16.3553,16.5068,222000.0],["2017-09-18",16.4927,16.697,16.4927,16.5702,46900.0],["2017-09-19",16.6266,16.8168,16.542,16.7393,45900.0],["2017-09-20",16.7886,16.9436,16.7534,16.7604,50100.0],["2017-09-21",16.7323,17.0634,16.6266,16.6477,75400.0],["2017-09-22",16.6689,16.8027,16.4223,16.4575,48600.0],["2017-09-25",16.4434,16.6829,16.4434,16.535,47500.0],["2017-09-26",16.535,16.6336,16.4082,16.535,72800.0],["2017-09-27",16.5561,16.6618,16.3307,16.5914,76700.0],["2017-09-28",16.5491,16.7252,16.373,16.7111,53500.0],["2017-09-29",16.7182,16.8549,16.6548,16.7182,62900.0],["2017-10-02",16.7886,16.8309,16.4575,16.5491,84200.0],["2017-10-03",16.4786,16.5843,16.4011,16.5491,61200.0],["2017-10-04",16.5843,16.5843,16.3589,16.4716,69500.0],["2017-10-05",16.4152,16.6548,16.3659,16.5068,59300.0],["2017-10-06",16.3518,16.4645,16.225,16.4364,57500.0],["2017-10-09",16.5068,16.6618,16.4646,16.5632,35600.0],["2017-10-10",16.6266,16.7182,16.4293,16.542,44000.0],["2017-10-11",16.5209,16.8591,16.4998,16.7675,68900.0],["2017-10-12",16.7323,17.0211,16.69,16.8661,61600.0],["2017-10-13",17.1057,17.2606,16.9718,17.2254,60600.0],["2017-10-16",17.2325,17.3311,17.0141,17.2254,48200.0],["2017-10-17",17.2254,17.3804,17.1726,17.3029,79200.0],["2017-10-18",17.2747,17.4368,17.1867,17.3945,77100.0],["2017-10-19",17.3382,17.4227,17.0141,17.0352,49900.0],["2017-10-20",17.1127,17.1127,16.7745,16.7886,44500.0],["2017-10-23",16.7886,16.7886,16.535,16.5561,44700.0],["2017-10-24",16.4857,16.7252,16.4786,16.535,47700.0],["2017-10-25",16.4857,16.6407,16.4082,16.4998,68600.0],["2017-10-26",16.7675,16.9084,16.6195,16.6266,57500.0],["2017-10-27",16.6266,16.8732,16.5561,16.7816,42100.0],["2017-10-30",16.8168,16.8168,16.38,16.4011,59600.0],["2017-10-31",16.5984,16.8168,16.3166,16.7323,101500.0],["2017-11-01",16.7816,17.7256,16.7816,17.6622,119600.0],["2017-11-02",17.782,18.9374,17.782,18.8388,134200.0],["2017-11-03",18.8599,18.9092,18.557,18.8176,60000.0],["2017-11-06",18.8106,19.5961,18.8106,19.4376,122400.0],["2017-11-07",19.4517,19.6278,18.9163,18.9233,97400.0],["2017-11-08",18.8529,19.3178,18.8529,19.2263,97300.0],["2017-11-09",19.1276,19.3319,18.874,19.1347,112200.0],["2017-11-10",19.0431,19.339,19.0149,19.1135,98700.0],["2017-11-13",19.1628,19.3531,19.029,19.2544,97900.0],["2017-11-14",19.191,20.5789,19.191,20.5507,241600.0],["2017-11-15",20.5085,20.5789,20.2337,20.283,156500.0],["2017-11-16",20.2901,20.4732,20.0928,20.128,82300.0],["2017-11-17",20.0364,20.128,19.8885,19.9519,59300.0],["2017-11-20",19.973,20.0294,19.7194,19.8815,77100.0],["2017-11-21",20.0505,20.5367,19.9096,20.283,88500.0],["2017-11-22",20.2689,20.4239,20.2337,20.2548,45600.0],["2017-11-24",20.2548,20.5014,20.2548,20.4098,23200.0],["2017-11-27",20.3112,20.6282,20.2619,20.2689,79200.0],["2017-11-28",20.3464,20.4239,20.1633,20.3605,75200.0],["2017-11-29",20.3746,20.5155,20.1914,20.283,67500.0],["2017-11-30",20.3746,20.3887,19.6278,19.8251,289300.0],["2017-12-01",19.8815,20.0717,19.5222,19.9871,115600.0],["2017-12-04",20.0999,20.2126,19.656,19.7617,101100.0],["2017-12-05",19.6208,19.804,19.4587,19.4869,66600.0],["2017-12-06",19.4799,19.7053,19.339,19.6208,51800.0],["2017-12-07",20.0505,20.0505,19.4799,19.5856,52100.0],["2017-12-08",19.5926,19.7828,19.5433,19.5785,36700.0],["2017-12-11",19.5785,19.7406,19.3038,19.4024,141700.0],["2017-12-12",19.494,19.5503,19.339,19.4376,115400.0],["2017-12-13",19.4728,19.656,19.2051,19.3671,149100.0],["2017-12-14",19.3814,19.4276,18.7984,18.9335,205300.0],["2017-12-15",18.9335,19.161,18.7913,18.9263,846300.0],["2017-12-18",18.9477,20.9029,18.9477,20.6469,207700.0],["2017-12-19",20.59,20.7038,19.4525,19.5449,79700.0],["2017-12-20",19.6018,19.8435,19.5378,19.7298,114800.0],["2017-12-21",19.9004,20.1848,19.8613,20.071,82500.0],["2017-12-22",19.9857,20.1777,19.8435,20.0995,71400.0],["2017-12-26",20.0497,20.3696,19.9039,20.1848,70900.0],["2017-12-27",20.2843,20.4016,20.0959,20.2132,49000.0],["2017-12-28",20.1492,20.3625,20.1492,20.2417,56400.0],["2017-12-29",20.327,20.327,19.8648,19.8648,76600.0],["2018-01-02",19.9359,20.071,19.5165,19.8151,110100.0],["2018-01-03",19.7795,19.9111,19.5236,19.5733,45400.0],["2018-01-04",19.5662,19.6089,19.2036,19.2178,65200.0],["2018-01-05",19.1965,19.6089,19.033,19.5805,94200.0],["2018-01-08",19.6018,19.7511,19.3529,19.7084,64200.0],["2018-01-09",19.6658,19.7795,19.5876,19.7155,71900.0],["2018-01-10",19.5876,19.5876,19.3103,19.4738,75200.0],["2018-01-11",19.6018,19.9573,19.5733,19.6444,55900.0],["2018-01-12",19.4667,19.7084,19.0721,19.097,63300.0],["2018-01-16",19.2534,19.5236,19.0543,19.0685,53600.0],["2018-01-17",19.1183,19.3174,18.9477,19.1396,83700.0],["2018-01-18",19.1467,19.1681,18.7984,18.8055,69900.0],["2018-01-19",18.7628,19.2036,18.7059,19.1681,79100.0],["2018-01-22",19.2961,19.616,19.2179,19.5662,63100.0],["2018-01-23",19.5378,19.9502,19.5022,19.872,51100.0],["2018-01-24",20.0497,20.1137,19.3956,19.424,54900.0],["2018-01-25",19.4169,19.4383,19.1261,19.2321,68900.0],["2018-01-26",19.2463,19.2463,18.8766,19.033,42600.0],["2018-01-29",18.9121,18.9121,18.7131,18.7699,53600.0],["2018-01-30",18.6846,19.1183,18.5566,18.8481,75900.0],["2018-01-31",18.8481,18.9121,18.6064,18.8481,70300.0],["2018-02-01",18.7984,18.7984,18.3931,18.4926,63500.0],["2018-02-02",18.3433,18.6206,18.0241,18.4144,70700.0],["2018-02-05",18.3647,18.4535,17.4973,17.4973,118800.0],["2018-02-06",17.1844,17.5613,16.851,17.4191,122100.0],["2018-02-07",17.3835,17.6679,17.2413,17.2698,103500.0],["2018-02-08",17.2769,17.5328,16.7436,16.7792,85600.0],["2018-02-09",16.8858,17.5826,16.7152,17.5044,106300.0],["2018-02-12",17.5613,17.5613,16.5019,17.3906,121200.0],["2018-02-13",17.348,17.6608,17.2627,17.3053,155200.0],["2018-02-14",17.0991,17.0991,16.3775,16.637,155200.0],["2018-02-15",16.637,16.8503,16.5232,16.7579,102100.0],["2018-02-16",16.7152,17.0707,16.7152,16.9427,65600.0],["2018-02-20",16.8716,17.2413,16.7934,16.7934,72100.0],["2018-02-21",16.829,17.0636,16.6228,16.6441,75400.0],["2018-02-22",16.7507,17.0209,16.7081,16.8716,55600.0],["2018-02-23",16.9854,17.3622,16.765,17.348,58400.0],["2018-02-26",17.4831,17.5826,17.2058,17.2626,62400.0],["2018-02-27",17.2342,17.348,17.0849,17.1489,101800.0],["2018-02-28",17.2484,17.4048,17.0636,17.1418,115600.0],["2018-03-01",17.0778,17.5378,16.9854,17.3622,86900.0],["2018-03-02",17.284,17.412,17.0422,17.3835,62500.0],["2018-03-05",17.3551,17.5257,17.3018,17.3622,67100.0],["2018-03-06",17.3764,17.5613,17.2484,17.4973,52400.0],["2018-03-07",17.4333,17.7603,17.3906,17.7461,45200.0],["2018-03-08",17.7674,17.7724,17.4333,17.547,42200.0],["2018-03-09",17.6181,18.0092,17.3551,17.9807,58600.0],["2018-03-12",17.9807,18.2154,17.7888,17.9807,44500.0],["2018-03-13",18.0163,18.0803,17.8457,18.0589,47200.0],["2018-03-14",18.0732,18.2865,18.0092,18.2722,57500.0],["2018-03-15",18.3078,18.3078,17.8314,17.867,62700.0],["2018-03-16",17.8457,18.0447,17.7603,17.9168,160500.0],["2018-03-19",17.9096,18.0173,17.6582,17.9598,56300.0],["2018-03-20",17.967,18.1896,17.888,18.1753,68500.0],["2018-03-21",18.1753,18.3476,17.9383,18.1537,85600.0],["2018-03-22",17.9886,18.2973,17.4715,17.5218,65500.0],["2018-03-23",17.5649,17.5649,17.1232,17.1484,116200.0],["2018-03-26",17.3495,17.4399,17.1484,17.2776,59600.0],["2018-03-27",17.3135,17.5146,17.055,17.2992,96200.0],["2018-03-28",17.3494,17.8665,17.2992,17.7085,79100.0],["2018-03-29",17.766,18.0532,17.7423,17.8378,73600.0],["2018-04-02",17.8378,18.2255,17.6941,18.0747,106300.0],["2018-04-03",18.1106,18.4482,17.8019,18.3763,113100.0],["2018-04-04",18.2255,18.3979,18.0604,18.3117,101300.0],["2018-04-05",18.3835,18.4122,18.1609,18.3333,66500.0],["2018-04-06",18.2543,18.5128,18.1609,18.4051,84600.0],["2018-04-09",18.362,18.4912,18.2255,18.3117,72300.0],["2018-04-10",18.3835,18.6349,18.2255,18.4482,76600.0],["2018-04-11",18.4481,18.8575,18.4481,18.7713,95200.0],["2018-04-12",18.8503,18.879,18.599,18.6636,129100.0],["2018-04-13",18.721,18.9221,18.6061,18.7354,71700.0],["2018-04-16",18.8072,19.1447,18.7857,18.9939,88500.0],["2018-04-17",19.0442,19.3817,18.9436,19.2955,56500.0],["2018-04-18",19.3027,19.4248,19.0011,19.0585,59800.0],["2018-04-19",19.0083,19.0657,18.7002,18.7426,51200.0],["2018-04-20",18.6923,18.7785,18.5487,18.599,51400.0],["2018-04-23",18.599,18.6779,18.3548,18.4194,51500.0],["2018-04-24",18.4266,18.6492,18.2902,18.4051,75000.0],["2018-04-25",18.3261,18.4338,18.0963,18.362,66500.0],["2018-04-26",18.4123,19.0298,18.4123,18.9796,56300.0],["2018-04-27",19.0011,19.3817,18.958,19.2955,45600.0],["2018-04-30",19.2596,19.4822,19.195,19.2381,68100.0],["2018-05-01",19.037,19.1232,18.2399,18.8431,101200.0],["2018-05-02",18.8287,19.5325,18.8216,19.4248,64700.0],["2018-05-03",19.4248,19.5756,19.3458,19.3817,86500.0],["2018-05-04",19.3601,19.9131,19.3601,19.7982,65300.0],["2018-05-07",19.9059,20.3511,19.8341,20.2937,67800.0],["2018-05-08",20.2003,20.3942,20.1357,20.2362,81500.0],["2018-05-09",20.2147,20.5019,20.1142,20.4445,53700.0],["2018-05-10",20.4876,20.5019,20.2075,20.2434,47200.0],["2018-05-11",20.2434,20.387,19.7982,19.8054,65200.0],["2018-05-14",19.8413,20.028,19.554,19.5828,41300.0],["2018-05-15",19.5109,19.5361,19.1555,19.2381,62300.0],["2018-05-16",19.3171,19.432,19.1447,19.2237,50900.0],["2018-05-17",19.2237,19.4104,19.1016,19.396,42900.0],["2018-05-18",19.475,19.6618,19.4607,19.511,90200.0],["2018-05-21",19.5181,19.8341,19.4535,19.6905,42100.0],["2018-05-22",19.6905,19.712,19.4894,19.511,95200.0],["2018-05-23",19.4966,20.1644,19.4966,20.1357,55200.0],["2018-05-24",20.1142,20.1357,19.6833,19.7407,33000.0],["2018-05-25",19.7695,20.0711,19.6689,19.9921,41800.0],["2018-05-29",19.9059,20.0711,19.7479,20.0495,59800.0],["2018-05-30",20.0639,20.4158,19.8671,20.186,61500.0],["2018-05-31",20.1932,20.2721,19.8269,19.9059,99800.0],["2018-06-01",20.0136,20.1572,19.949,19.9849,58300.0],["2018-06-04",19.9849,20.2434,19.9849,20.1716,66500.0],["2018-06-05",20.5666,20.5666,19.8808,19.9921,73800.0],["2018-06-06",19.9634,20.1501,19.6617,19.7407,66700.0],["2018-06-07",19.6905,20.028,19.6546,19.8556,57400.0],["2018-06-08",19.8485,20.0926,19.8126,19.9418,95900.0],["2018-06-11",20.0567,20.1501,19.791,19.8987,70900.0],["2018-06-12",19.9346,20.1788,19.7767,19.949,68400.0],["2018-06-13",20.028,20.0854,19.2668,19.3601,63500.0],["2018-06-14",19.4761,19.7443,19.4225,19.6646,57800.0],["2018-06-15",19.6718,19.8748,19.5124,19.5703,99700.0],["2018-06-18",19.5703,19.766,19.4689,19.5921,32300.0],["2018-06-19",19.5486,19.7298,19.4036,19.4254,60800.0],["2018-06-20",19.4979,20.0052,19.4979,19.7298,126200.0],["2018-06-21",19.795,19.795,19.5558,19.6863,49700.0],["2018-06-22",19.6646,20.0415,19.6428,19.9762,179100.0],["2018-06-25",20.0197,20.2227,19.9763,20.201,93100.0],["2018-06-26",20.2372,20.5126,20.1575,20.4256,91700.0],["2018-06-27",20.4764,20.7663,20.3314,20.5634,144400.0],["2018-06-28",20.5344,20.8605,20.5344,20.6213,86200.0],["2018-06-29",20.5779,20.7736,20.4329,20.6213,77900.0],["2018-07-02",20.5924,20.7446,20.0995,20.5344,111800.0],["2018-07-03",20.4764,20.8134,20.4764,20.5851,43800.0],["2018-07-05",20.6213,20.7446,20.4619,20.7228,66500.0],["2018-07-06",20.8388,20.9113,20.7518,20.8968,74500.0],["2018-07-09",20.8968,20.904,20.6801,20.8243,57500.0],["2018-07-10",20.8533,21.0055,20.7301,20.7808,104000.0],["2018-07-11",20.7228,20.8678,20.4184,20.4474,57100.0],["2018-07-12",20.4546,20.6286,20.4329,20.5054,37200.0],["2018-07-13",20.4981,20.5706,20.3604,20.3604,39900.0],["2018-07-16",20.3894,20.4546,20.1901,20.4256,87200.0],["2018-07-17",20.5054,20.6358,20.143,20.2299,72900.0],["2018-07-18",20.2444,20.2589,20.0125,20.0777,45400.0],["2018-07-19",20.0487,20.6068,20.0487,20.5924,81200.0],["2018-07-20",20.5996,20.6938,20.4401,20.6069,59800.0],["2018-07-23",20.5416,20.5924,20.2481,20.4691,41200.0],["2018-07-24",20.5126,20.5126,20.2952,20.3749,81400.0],["2018-07-25",20.4184,20.6322,20.4039,20.4329,36500.0],["2018-07-26",20.4329,20.6286,20.3677,20.5054,36800.0],["2018-07-27",20.5199,20.551,19.998,20.0487,48100.0],["2018-07-30",20.056,20.201,19.9183,20.1067,39700.0],["2018-07-31",20.1212,21.8173,20.1212,21.7013,189600.0],["2018-08-01",21.9985,22.6291,21.7738,22.0638,135300.0],["2018-08-02",22.0782,22.3682,22.0079,22.3319,125700.0],["2018-08-03",22.3464,22.948,22.3232,22.7596,89200.0],["2018-08-06",22.7233,22.8611,22.4733,22.7596,166100.0],["2018-08-07",22.7668,22.9408,22.3972,22.9191,119000.0],["2018-08-08",22.9118,23.1329,22.7668,23.0495,81200.0],["2018-08-09",23.035,23.8686,23.035,23.8468,130700.0],["2018-08-10",23.7743,23.9411,23.035,23.0495,57700.0],["2018-08-13",23.1365,23.3395,22.9553,23.2307,64500.0],["2018-08-14",23.267,23.5279,23.2235,23.3757,54300.0],["2018-08-15",23.2815,23.3829,23.1945,23.267,41900.0],["2018-08-16",23.2162,23.6366,23.2162,23.5279,66200.0],["2018-08-17",23.5352,23.6874,23.4772,23.6004,75300.0],["2018-08-20",23.6149,23.7671,23.5714,23.6076,36800.0],["2018-08-21",23.6221,23.8396,23.4192,23.7381,71300.0],["2018-08-22",23.7236,23.9483,23.6511,23.9338,72900.0],["2018-08-23",23.9121,24.2817,23.9121,24.1658,48000.0],["2018-08-24",24.1875,24.3832,23.9556,24.0425,54600.0],["2018-08-27",24.0788,24.1513,23.4337,23.5279,55500.0],["2018-08-28",23.4699,23.5743,22.9698,23.4482,147100.0],["2018-08-29",23.4409,23.8468,23.3829,23.5714,60300.0],["2018-08-30",23.5931,23.5931,23.0858,23.325,69800.0],["2018-08-31",23.296,23.4409,23.1293,23.4119,62700.0],["2018-09-04",23.4119,23.4264,22.8756,22.977,52300.0],["2018-09-05",22.8611,23.1365,22.8321,22.9408,34800.0],["2018-09-06",22.9335,23.1365,22.9046,23.0278,50000.0],["2018-09-07",22.948,23.1872,22.8321,23.1075,63300.0],["2018-09-10",23.1727,23.238,22.9118,22.977,43600.0],["2018-09-11",22.8901,22.9915,22.7958,22.8611,81300.0],["2018-09-12",22.8901,23.2815,22.7596,23.267,73100.0],["2018-09-13",23.3765,23.4058,23.1647,23.3181,36800.0],["2018-09-14",23.1793,23.5226,23.0113,23.508,95900.0],["2018-09-17",23.7345,24.6111,23.3619,24.5162,118700.0],["2018-09-18",24.4942,24.4942,24.034,24.1655,102900.0],["2018-09-19",24.1071,24.2093,23.1793,23.2451,60100.0],["2018-09-20",23.34,23.5884,23.1209,23.5665,54100.0],["2018-09-21",23.5007,24.0121,23.2451,23.866,258900.0],["2018-09-24",23.866,23.9573,23.1099,23.3692,57800.0],["2018-09-25",23.3985,23.8879,23.3985,23.8806,114900.0],["2018-09-26",23.939,24.0252,23.5519,23.6176,62000.0],["2018-09-27",23.6615,24.0413,23.6541,23.9098,62200.0],["2018-09-28",23.8879,24.2678,23.8879,24.2532,70800.0],["2018-10-01",24.2897,25.0202,24.2692,24.9837,174800.0],["2018-10-02",24.9106,25.1225,24.8157,25.0056,111100.0],["2018-10-03",25.0567,25.1174,24.7061,24.7645,90300.0],["2018-10-04",24.6476,24.6476,23.7491,23.771,61600.0],["2018-10-05",23.8002,23.8806,23.5592,23.7491,37500.0],["2018-10-08",23.7783,24.4285,23.7783,24.3627,57300.0],["2018-10-09",24.3116,24.7426,24.2386,24.6111,60500.0],["2018-10-10",24.5965,25.2905,24.5819,25.0056,129600.0],["2018-10-11",25.2028,25.2028,24.5673,24.6257,136000.0],["2018-10-12",24.8449,24.8449,24.0238,24.3847,96200.0],["2018-10-15",24.6915,25.0933,24.392,24.991,124600.0],["2018-10-16",24.9837,25.8968,24.8668,25.758,132800.0],["2018-10-17",25.7507,25.8092,25.4074,25.495,81800.0],["2018-10-18",25.4877,25.6485,24.9983,25.1079,60300.0],["2018-10-19",25.0933,25.4951,24.8887,25.0275,62800.0],["2018-10-22",25.0275,25.4512,24.823,24.9106,74000.0],["2018-10-23",24.8376,25.1882,24.3627,25.0275,73600.0],["2018-10-24",25.0713,25.2028,24.9545,25.0494,107600.0],["2018-10-25",25.1006,25.5973,24.9033,25.5973,89500.0],["2018-10-26",25.6631,25.6631,24.8602,25.2321,69400.0],["2018-10-29",25.2832,25.8457,25.2832,25.59,81600.0],["2018-10-30",25.6119,27.8838,25.4585,26.3424,248900.0],["2018-10-31",26.5397,26.5397,25.5243,26.0356,164900.0],["2018-11-01",26.0356,26.0648,24.4942,24.5673,165500.0],["2018-11-02",24.5235,24.7353,24.202,24.4066,106700.0],["2018-11-05",24.5746,24.8157,24.0924,24.1363,88500.0],["2018-11-06",24.1363,24.1509,23.5811,23.603,113400.0],["2018-11-07",23.6541,24.6184,23.6541,24.4139,110100.0],["2018-11-08",24.3847,24.9179,24.194,24.8814,99000.0],["2018-11-09",24.8887,25.0786,24.6623,24.8303,68300.0],["2018-11-12",24.823,25.3051,24.823,25.1225,60900.0],["2018-11-13",25.1444,25.5491,24.9983,25.2248,49600.0],["2018-11-14",24.2897,25.1517,24.2897,24.9398,509800.0],["2018-11-15",24.896,25.1955,24.5673,25.0933,225500.0],["2018-11-16",24.9837,25.6411,24.9837,25.3489,232400.0],["2018-11-19",25.3562,25.8603,25.1298,25.8165,112200.0],["2018-11-20",25.8165,26.6785,25.6996,26.4082,291600.0],["2018-11-21",26.3059,27.1745,25.9918,26.0575,197600.0],["2018-11-23",25.9626,26.2767,25.8019,25.8311,128400.0],["2018-11-26",25.8311,26.0225,25.5535,25.9407,126900.0],["2018-11-27",26.0795,26.4812,25.9991,26.0722,121000.0],["2018-11-28",26.0649,26.3644,25.5608,26.3132,149700.0],["2018-11-29",26.2183,26.8611,26.2146,26.62,102900.0],["2018-11-30",26.5835,26.9049,26.4959,26.6566,120700.0],["2018-12-03",26.6639,27.2264,26.1306,27.0657,106800.0],["2018-12-04",27.2045,27.5734,26.7442,27.0218,160600.0],["2018-12-06",26.9049,27.2483,26.4666,27.2483,125700.0],["2018-12-07",27.2264,27.3798,26.6785,26.715,79300.0],["2018-12-10",26.8903,26.8903,26.0283,26.379,106300.0],["2018-12-11",26.4155,26.7223,26.1817,26.4374,182100.0],["2018-12-12",26.4301,26.7881,26.1598,26.1817,142600.0],["2018-12-13",26.3059,26.5981,25.9041,25.9261,126800.0],["2018-12-14",25.9665,26.3273,25.7751,25.9665,111900.0],["2018-12-17",26.0475,26.0917,24.4646,24.7002,366300.0],["2018-12-18",24.8917,25.5359,24.7812,25.3776,213600.0],["2018-12-19",25.5174,25.5704,25.0683,25.2966,85300.0],["2018-12-20",25.3408,25.5469,24.8622,24.98,132900.0],["2018-12-21",25.0168,25.5248,24.969,25.1567,354200.0],["2018-12-24",25.245,25.3849,24.4278,24.4278,103800.0],["2018-12-26",24.3689,25.5911,24.3689,25.5837,128600.0],["2018-12-27",25.3702,25.4585,24.553,25.4365,170100.0],["2018-12-28",25.5101,25.7898,25.1125,25.5763,89500.0],["2018-12-31",25.8782,25.9444,25.3407,25.8046,118800.0],["2019-01-02",25.5837,25.6573,24.6634,24.9579,142400.0],["2019-01-03",25.0978,25.7236,24.9947,25.5322,94500.0],["2019-01-04",25.4291,26.2537,25.4291,26.1506,165500.0],["2019-01-07",26.3567,26.7065,26.1786,26.5629,134600.0],["2019-01-08",26.666,27.4699,26.6291,27.358,164800.0],["2019-01-09",27.4537,27.7997,26.4156,27.277,136700.0],["2019-01-10",27.2034,27.9617,27.1011,27.4095,74300.0],["2019-01-11",27.4095,27.5568,26.9899,27.0782,112300.0],["2019-01-14",27.277,27.277,26.7764,26.8868,69800.0],["2019-01-15",27.0341,27.3322,27.0267,27.093,47600.0],["2019-01-16",27.0193,27.3138,26.9236,27.2108,58300.0],["2019-01-17",27.1077,27.4169,27.1077,27.4022,81000.0],["2019-01-18",27.3801,27.4169,26.8574,26.9899,63100.0],["2019-01-22",26.9972,27.0414,26.2684,26.7469,88900.0],["2019-01-23",26.7985,26.8574,26.3641,26.5261,48000.0],["2019-01-24",26.688,26.688,26.3641,26.5261,41800.0],["2019-01-25",26.5555,26.8132,26.2169,26.3567,84100.0],["2019-01-28",26.2537,26.9604,26.2463,26.9089,55700.0],["2019-01-29",26.8058,27.2549,26.8058,27.1592,35500.0],["2019-01-30",27.277,27.4611,26.8353,27.2623,48900.0],["2019-01-31",27.2108,27.5641,26.9604,27.5421,106400.0],["2019-02-01",27.5347,27.7188,27.0517,27.358,96800.0],["2019-02-04",27.358,27.7335,27.3138,27.6525,68500.0],["2019-02-05",27.6893,27.9175,27.5494,27.8881,86800.0],["2019-02-06",27.8807,27.8807,27.3506,27.4758,39000.0],["2019-02-07",27.6525,27.6599,27.358,27.3654,96000.0],["2019-02-08",27.3654,27.8071,27.2108,27.7997,64200.0],["2019-02-11",27.8071,28.2709,27.623,28.0942,63400.0],["2019-02-12",28.1237,28.1237,27.358,27.9396,73200.0],["2019-02-13",27.9323,28.2562,27.704,28.1826,59800.0],["2019-02-14",28.2194,28.4034,28.0869,28.1458,50100.0],["2019-02-15",28.1531,28.4918,28.1009,28.2488,76600.0],["2019-02-19",27.785,28.3453,27.785,27.9102,83200.0],["2019-02-20",27.866,28.0184,27.0782,27.5052,99400.0],["2019-02-21",27.3359,27.6819,27.2917,27.6083,88100.0],["2019-02-22",27.623,28.2378,27.6083,28.028,78200.0],["2019-02-25",27.9691,27.9764,27.5494,27.5789,51000.0],["2019-02-26",27.6083,27.6819,27.2991,27.3286,53800.0],["2019-02-27",27.1077,27.2255,26.3788,26.4451,82900.0],["2019-02-28",26.4009,26.8795,26.3788,26.4598,72300.0],["2019-03-01",26.5334,27.115,26.1359,26.8868,183300.0],["2019-03-04",26.9089,26.9089,26.342,26.4598,62500.0],["2019-03-05",26.3788,26.6512,26.1948,26.2758,70600.0],["2019-03-06",26.261,26.3567,25.731,25.753,64100.0],["2019-03-07",25.8561,26.0144,25.4144,25.4217,139400.0],["2019-03-08",25.3628,26.2978,25.2377,26.1212,90200.0],["2019-03-11",26.2021,26.5408,25.9665,26.2537,78900.0],["2019-03-12",26.261,26.3936,25.9886,26.2978,36500.0],["2019-03-13",26.2758,26.6203,26.2684,26.4083,74300.0],["2019-03-14",26.3749,26.5084,26.0707,26.2784,44900.0],["2019-03-15",26.3007,26.5084,26.2562,26.3526,129300.0],["2019-03-18",26.3823,26.6271,26.0262,26.3526,41300.0],["2019-03-19",26.3378,26.4491,26.1523,26.3971,61500.0],["2019-03-20",26.3749,26.6568,26.0707,26.59,102900.0],["2019-03-21",26.5678,27.51,26.5678,27.4655,85700.0],["2019-03-22",27.4358,28.1406,27.3765,27.881,160800.0],["2019-03-25",27.8587,28.6971,27.6732,28.4967,310900.0],["2019-03-26",28.4893,28.8937,28.4708,28.6006,79600.0],["2019-03-27",29.7432,29.847,27.9626,28.111,90300.0],["2019-03-28",28.1332,28.5858,27.9032,28.5561,68400.0],["2019-03-29",28.6303,28.7119,28.1926,28.4448,132900.0],["2019-04-01",28.4448,28.6896,27.5471,28.1926,186300.0],["2019-04-02",28.1703,28.2942,27.7697,27.9848,57800.0],["2019-04-03",27.9848,28.0961,27.7252,27.8884,52800.0],["2019-04-04",27.829,27.829,27.2281,27.2874,47000.0],["2019-04-05",27.2874,27.4358,27.1687,27.3765,47800.0],["2019-04-08",27.3097,27.4284,26.9462,27.3765,52100.0],["2019-04-09",27.3542,27.9329,27.3023,27.8068,74900.0],["2019-04-10",27.8587,28.5747,27.8587,28.3558,88100.0],["2019-04-11",28.289,28.289,27.625,27.8142,75800.0],["2019-04-12",27.6881,27.8735,27.332,27.6065,102900.0],["2019-04-15",27.5916,27.7326,27.0945,27.191,45100.0],["2019-04-16",27.1168,27.2281,26.1523,26.1672,91400.0],["2019-04-17",26.1226,26.7829,25.6775,26.5678,149500.0],["2019-04-18",26.59,26.8423,26.3786,26.5975,65100.0],["2019-04-22",26.5975,26.5975,25.7517,26.0559,83300.0],["2019-04-23",26.1078,27.0945,26.1078,26.9165,189400.0],["2019-04-24",27.0649,27.9477,26.9758,27.7548,114700.0],["2019-04-25",27.6807,27.8958,27.1391,27.6732,72000.0],["2019-04-26",27.5323,28.378,27.5323,28.1851,106400.0],["2019-04-29",28.1629,28.2668,27.0797,27.28,133100.0],["2019-04-30",27.4581,28.0368,27.2058,27.8142,70300.0],["2019-05-01",27.74,28.7416,27.6732,28.2964,113300.0],["2019-05-02",28.2297,28.4151,27.5842,27.8365,57000.0],["2019-05-03",28.43,28.89,28.3617,28.8825,94300.0],["2019-05-06",28.7564,29.5428,28.7564,29.0161,67000.0],["2019-05-07",28.8825,28.89,27.9848,28.2371,44700.0],["2019-05-08",28.3409,29.7283,28.3409,29.6541,166100.0],["2019-05-09",29.5503,31.0934,29.5503,30.678,150300.0],["2019-05-10",30.6705,30.9005,30.3589,30.6483,101100.0],["2019-05-13",30.4183,30.7002,30.2699,30.4702,78800.0],["2019-05-14",30.448,30.6631,30.1957,30.4405,76200.0],["2019-05-15",30.3589,30.5133,29.8693,29.9435,50000.0],["2019-05-16",29.9657,30.0399,29.617,29.6245,46800.0],["2019-05-17",29.5206,29.7802,29.4538,29.6764,53200.0],["2019-05-20",29.6838,29.7803,29.4316,29.4983,37200.0],["2019-05-21",29.4464,29.9138,29.4464,29.8248,70600.0],["2019-05-22",29.758,29.847,29.6022,29.7283,48200.0],["2019-05-23",29.6541,29.8099,29.5057,29.7506,52300.0],["2019-05-24",29.8099,29.988,29.6653,29.7654,56900.0],["2019-05-28",29.8619,29.9546,29.554,29.6393,118600.0],["2019-05-29",29.5577,29.7506,29.2609,29.6393,90500.0],["2019-05-30",29.7283,29.8174,29.3796,29.669,49100.0],["2019-05-31",29.4464,30.1512,29.4464,29.7357,94000.0],["2019-06-03",29.7803,29.873,29.3054,29.847,67200.0],["2019-06-04",29.847,29.8544,29.298,29.6096,59000.0],["2019-06-05",29.7209,29.9657,29.4167,29.8693,68000.0],["2019-06-06",29.8322,29.9583,29.5725,29.8396,36200.0],["2019-06-07",30.0399,30.1661,29.8841,30.0028,33900.0],["2019-06-10",30.0103,30.0251,29.6764,29.8248,46600.0],["2019-06-11",29.8396,29.9435,29.5747,29.8545,87000.0],["2019-06-12",29.8396,30.0399,29.7061,29.7654,49800.0],["2019-06-13",29.8737,30.2174,29.8147,30.0157,51800.0],["2019-06-14",30.1352,30.4265,29.941,30.2099,54400.0],["2019-06-17",30.18,30.5162,29.9559,30.3369,69100.0],["2019-06-18",30.4116,30.5311,29.8364,29.9858,43100.0],["2019-06-19",29.941,30.2174,29.6945,30.1277,65600.0],["2019-06-20",30.1427,30.6955,30.1427,30.5311,103500.0],["2019-06-21",30.3668,30.9644,30.0605,30.6208,124700.0],["2019-06-24",30.6731,30.6731,30.0941,30.1651,71500.0],["2019-06-25",30.0829,30.5087,30.0829,30.3145,111800.0],["2019-06-26",30.6058,30.6058,29.6422,29.8065,144300.0],["2019-06-27",29.799,29.9858,29.5525,29.7318,87900.0],["2019-06-28",29.687,31.1661,29.5607,30.927,795300.0],["2019-07-01",30.8972,31.1213,30.0007,30.7104,113300.0],["2019-07-02",30.815,32.3613,30.815,31.7936,163600.0],["2019-07-03",31.7413,32.2792,31.7413,32.2045,47400.0],["2019-07-05",31.9206,32.1298,31.5172,32.0327,53300.0],["2019-07-08",32.1148,32.5855,31.9654,32.2045,67500.0],["2019-07-09",32.0551,32.4136,32.0551,32.3464,66400.0],["2019-07-10",32.4435,32.5406,32.2194,32.2717,70600.0],["2019-07-11",32.3091,32.3091,31.5023,31.6367,51100.0],["2019-07-12",31.6218,31.958,31.3753,31.6143,59200.0],["2019-07-15",31.7861,31.7861,31.4126,31.7338,57500.0],["2019-07-16",31.6218,31.8011,31.4395,31.6517,83100.0],["2019-07-17",31.816,31.943,31.2856,31.5471,46500.0],["2019-07-18",31.5695,31.5695,31.196,31.3528,66700.0],["2019-07-19",31.2408,31.2729,30.6581,30.7029,58300.0],["2019-07-22",30.6357,30.9495,30.4639,30.5461,53000.0],["2019-07-23",30.561,30.8987,30.4938,30.7702,67300.0],["2019-07-24",30.7478,31.1258,30.2473,31.0914,81400.0],["2019-07-25",30.9196,31.6068,30.9196,31.4201,60600.0],["2019-07-26",31.4948,31.9355,31.4051,31.7563,65500.0],["2019-07-29",31.7562,32.2717,31.7122,31.9281,64000.0],["2019-07-30",31.6367,31.958,30.2921,31.0018,141400.0],["2019-07-31",31.4948,33.4669,31.4948,32.2418,118200.0],["2019-08-01",32.4659,32.9888,32.1522,32.7797,105800.0],["2019-08-02",32.7498,33.0337,32.5108,32.944,101000.0],["2019-08-05",32.9216,32.9216,32.0252,32.3464,50900.0],["2019-08-06",32.0924,33.1532,32.0924,32.9067,80700.0],["2019-08-07",33.0561,33.7583,32.4286,33.6164,87600.0],["2019-08-08",33.8031,34.8714,33.7135,34.4306,118900.0],["2019-08-09",34.2737,34.5875,34.1692,34.5352,67700.0],["2019-08-12",34.6473,34.7332,34.4754,34.6771,68600.0],["2019-08-13",34.6174,34.7145,33.9002,34.2663,75900.0],["2019-08-14",34.4754,34.6024,33.1158,33.2204,98600.0],["2019-08-15",33.2653,33.2653,32.436,32.8843,180400.0],["2019-08-16",32.8843,33.7956,32.8245,33.4968,174200.0],["2019-08-19",33.6537,34.7593,33.6238,34.5651,86600.0],["2019-08-20",34.6398,34.8191,34.3709,34.5427,76400.0],["2019-08-21",34.6099,34.8863,34.4754,34.7593,68400.0],["2019-08-22",34.6622,34.8572,34.341,34.7294,73800.0],["2019-08-23",34.7369,34.8908,33.8629,33.9675,73900.0],["2019-08-26",34.1094,34.4829,33.9645,34.2887,67000.0],["2019-08-27",34.4157,34.6547,34.1841,34.2364,127900.0],["2019-08-28",34.1542,34.7892,34.0571,34.3783,85900.0],["2019-08-29",34.5053,34.7369,34.326,34.4754,59200.0],["2019-08-30",34.4829,34.7967,34.326,34.6622,65400.0],["2019-09-03",34.6249,34.9087,34.5427,34.7369,126000.0],["2019-09-04",34.7369,35.3569,34.5897,35.2822,233200.0],["2019-09-05",35.1851,35.4242,34.3111,34.3335,130400.0],["2019-09-06",34.2887,34.7444,34.2513,34.5501,108200.0],["2019-09-09",34.4007,34.7668,34.2102,34.2887,112200.0],["2019-09-10",34.1094,34.1094,33.2802,33.9675,83000.0],["2019-09-11",33.8703,34.4754,33.8703,34.3335,136400.0],["2019-09-12",34.6228,35.0512,34.2508,34.7807,103500.0],["2019-09-13",34.5928,35.2616,34.5928,34.7205,81300.0],["2019-09-16",34.946,35.1564,34.7889,35.0437,162200.0],["2019-09-17",35.0738,35.5021,35.0738,35.2917,106200.0],["2019-09-18",35.5021,35.6599,34.8558,35.2992,83200.0],["2019-09-19",35.5923,36.0282,35.4495,35.6073,71400.0],["2019-09-20",35.7727,35.9418,35.4495,35.7426,207400.0],["2019-09-23",35.8253,36.0057,35.5247,35.5472,105500.0],["2019-09-24",35.675,35.9004,34.8708,34.9761,96700.0],["2019-09-25",35.0963,35.2804,34.7882,35.1414,80800.0],["2019-09-26",35.1339,35.9305,35.0662,35.8929,130400.0],["2019-09-27",36.0357,36.0507,35.2203,35.3969,61200.0],["2019-09-30",35.3669,35.6975,35.0813,35.1414,90900.0],["2019-10-01",35.2391,35.5773,34.9234,34.9385,118400.0],["2019-10-02",34.9159,35.4119,34.7701,35.4044,91700.0],["2019-10-03",35.3669,35.9981,35.3443,35.9981,280300.0],["2019-10-04",36.1259,36.806,35.9906,36.1635,171700.0],["2019-10-07",35.9981,36.434,35.7704,36.3363,208100.0],["2019-10-08",36.2236,36.5693,35.675,35.8553,93000.0],["2019-10-09",35.8553,36.3664,35.3669,36.2837,135600.0],["2019-10-10",36.434,37.0954,36.1484,36.6069,122000.0],["2019-10-11",36.5392,36.8323,36.1109,36.404,83800.0],["2019-10-14",36.419,36.915,36.3589,36.8474,67000.0],["2019-10-15",36.9601,37.5162,36.93,37.2382,93300.0],["2019-10-16",37.2006,37.2006,34.8408,35.4044,349800.0],["2019-10-17",35.4044,37.5313,35.3218,37.4561,246100.0],["2019-10-18",37.3509,37.7868,36.7797,37.6966,188000.0],["2019-10-21",37.6966,38.0799,37.0503,37.178,152900.0],["2019-10-22",37.2156,37.411,36.2687,36.3664,103300.0],["2019-10-23",36.3739,36.5317,35.9906,36.1635,102500.0],["2019-10-24",36.2011,36.5693,35.9591,36.2161,74400.0],["2019-10-25",36.2837,36.7046,35.4946,35.6224,63000.0],["2019-10-28",35.4871,36.0132,35.3398,35.6825,164400.0],["2019-10-29",36.1484,36.9451,34.7506,35.6224,190000.0],["2019-10-30",35.8103,36.9451,35.6975,36.8925,162100.0],["2019-10-31",36.3739,36.7384,35.9305,36.652,132800.0],["2019-11-01",36.8549,36.9826,36.3964,36.8474,112900.0],["2019-11-04",36.8925,36.8925,35.209,35.2917,221400.0],["2019-11-05",35.4195,35.7967,34.9385,35.0512,205100.0],["2019-11-06",35.0963,35.4871,34.7656,35.4646,141300.0],["2019-11-07",35.5773,35.6825,34.0968,34.1945,281500.0],["2019-11-08",34.3974,34.7581,34.1569,34.5552,200600.0],["2019-11-11",34.7431,35.2541,34.2245,34.9234,136500.0],["2019-11-12",35.1188,35.1489,34.6529,34.8708,136800.0],["2019-11-13",34.8934,35.581,34.5702,35.4796,141200.0],["2019-11-14",35.6449,35.9004,35.4646,35.7501,199000.0],["2019-11-15",35.923,36.1184,35.5472,36.0808,88200.0],["2019-11-18",35.923,36.6896,35.923,36.1409,84100.0],["2019-11-19",36.2461,36.3063,35.8366,35.908,90700.0],["2019-11-20",35.953,36.3589,35.7426,36.0057,125300.0],["2019-11-21",35.9906,36.0507,35.4119,35.8178,84000.0],["2019-11-22",36.1409,36.1785,35.6261,36.0432,107600.0],["2019-11-25",36.1484,36.7947,36.1484,36.2311,126600.0],["2019-11-26",36.171,36.8549,36.1484,36.7271,138800.0],["2019-11-27",36.6895,36.9563,36.4265,36.4491,146600.0],["2019-11-29",36.434,36.5017,35.9155,35.9606,82800.0],["2019-12-02",36.0357,36.0658,35.3143,35.3218,120400.0],["2019-12-03",35.3744,36.1635,35.3067,36.1409,113500.0],["2019-12-04",36.2386,36.5618,36.0733,36.1259,92000.0],["2019-12-05",36.1409,36.4265,36.0357,36.2687,102000.0],["2019-12-06",36.3739,36.6444,36.1334,36.4641,163200.0],["2019-12-09",36.5918,36.6294,36.2086,36.4716,123200.0],["2019-12-10",36.6369,36.7271,36.2236,36.3288,137000.0],["2019-12-11",36.3213,36.5392,35.3744,35.5998,110400.0],["2019-12-12",35.4721,35.7952,34.6304,34.6454,151600.0],["2019-12-13",34.5777,34.946,34.0291,34.232,138700.0],["2019-12-16",34.3176,34.3932,33.5306,33.697,146100.0],["2019-12-17",33.5684,33.6743,32.9176,33.0841,226100.0],["2019-12-18",33.069,33.1825,32.7133,32.8798,196600.0],["2019-12-19",32.8495,33.1825,32.4484,33.0463,183700.0],["2019-12-20",33.0765,33.3641,32.8185,32.9176,305900.0],["2019-12-23",32.9782,32.9782,32.4711,32.5317,108600.0],["2019-12-24",32.5847,32.9706,32.4711,32.6528,38100.0],["2019-12-26",32.7133,32.9176,32.1912,32.2744,89700.0],["2019-12-27",32.3576,32.5922,32.0095,32.1609,103600.0],["2019-12-30",32.1533,32.3425,32.0171,32.0701,172200.0],["2019-12-31",33.6743,34.2343,33.0614,34.0527,987100.0],["2020-01-02",34.3554,34.3554,33.3717,33.4171,469000.0],["2020-01-03",33.1446,34.31,33.0463,34.2797,4545000.0],["2020-01-06",34.0527,35.657,34.0073,35.1878,690100.0],["2020-01-07",34.9986,34.9986,34.03,34.3781,327900.0],["2020-01-08",34.1662,34.5446,33.6441,34.3932,352000.0],["2020-01-09",34.2873,34.6051,33.9241,34.3176,261800.0],["2020-01-10",34.3327,35.0062,34.3327,34.7111,240400.0],["2020-01-13",34.5975,35.0009,34.5748,34.9305,138600.0],["2020-01-14",34.8775,34.9154,34.5597,34.764,191000.0],["2020-01-15",34.764,35.6948,34.7338,35.2862,241500.0],["2020-01-16",35.3467,35.5813,35.0592,35.4602,137900.0],["2020-01-17",35.5964,35.831,35.3694,35.7326,126400.0],["2020-01-21",35.7856,36.7769,35.691,36.7618,166300.0],["2020-01-22",36.8223,36.9056,36.4894,36.7542,283100.0],["2020-01-23",36.7769,37.458,36.7391,37.3218,273700.0],["2020-01-24",37.3218,37.3634,36.3834,36.5802,189600.0],["2020-01-27",36.3305,37.3861,36.3305,37.0342,146500.0],["2020-01-28",37.0494,37.1439,36.4061,36.4742,288400.0],["2020-01-29",36.4591,36.4591,35.9143,36.111,182900.0],["2020-01-30",36.1791,36.8072,35.9824,36.671,158000.0],["2020-01-31",36.7542,37.0039,36.2623,36.9283,240600.0],["2020-02-03",37.0342,37.2915,36.7391,36.7921,242300.0],["2020-02-04",36.845,37.3445,36.7315,36.8526,177800.0],["2020-02-05",36.898,37.1553,36.6483,36.8677,216200.0],["2020-02-06",36.9131,37.2991,36.9056,37.125,151600.0],["2020-02-07",37.231,37.6623,37.1099,37.1402,147200.0],["2020-02-10",37.3142,37.8742,37.3142,37.7682,106900.0],["2020-02-11",37.7758,38.7368,37.7418,38.1542,308300.0],["2020-02-12",38.245,38.3661,37.7834,38.0936,150000.0],["2020-02-13",38.1466,38.8882,38.0482,38.752,113600.0],["2020-02-14",38.8731,39.6828,38.8731,39.3498,171700.0],["2020-02-18",40.0082,40.0082,37.3747,37.7682,295200.0],["2020-02-19",37.6774,38.699,37.3634,38.2374,289800.0],["2020-02-20",38.2298,38.5514,38.0104,38.245,172500.0],["2020-02-21",38.2677,39.0547,38.0104,38.0104,599500.0],["2020-02-24",37.7001,38.1996,37.632,38.1542,174000.0],["2020-02-25",38.1617,38.6612,36.5355,36.7769,807200.0],["2020-02-26",36.6937,37.2764,36.4667,37.0342,238100.0],["2020-02-27",36.5802,36.8148,35.0894,35.15,175800.0],["2020-02-28",34.4765,34.8397,33.162,33.6743,341200.0],["2020-03-02",33.7727,36.1261,33.6895,36.1261,374500.0],["2020-03-03",36.164,37.231,35.9597,36.3986,176100.0],["2020-03-04",36.1413,37.2612,36.1413,37.2461,163100.0],["2020-03-05",36.6785,37.2461,36.2775,36.9056,186800.0],["2020-03-06",36.1488,36.7769,35.1878,36.6407,114800.0],["2020-03-09",34.8094,34.9472,32.6982,32.7057,174800.0],["2020-03-10",33.3717,34.8019,31.6463,34.6959,192900.0],["2020-03-11",33.9997,34.1208,30.7685,31.2982,168200.0],["2020-03-12",29.4972,29.4972,24.3288,25.479,443500.0],["2020-03-13",26.8103,29.8351,25.2369,29.8351,469300.0],["2020-03-16",26.734,27.2152,24.5647,24.6564,505900.0],["2020-03-17",24.8779,27.8797,23.9765,26.9555,447400.0],["2020-03-18",24.916,26.3673,22.3649,25.7486,841600.0],["2020-03-19",25.5882,30.2323,24.6793,28.4908,690200.0],["2020-03-20",28.1012,28.5442,19.8977,20.6233,698900.0],["2020-03-23",20.906,20.9976,17.0945,19.0957,1094800.0],["2020-03-24",19.8595,21.2955,18.6832,19.9359,468100.0],["2020-03-25",19.9359,20.9442,17.7666,18.2937,554500.0],["2020-03-26",18.4006,20.2491,16.9646,19.0728,483300.0],["2020-03-27",18.7367,20.9976,18.4464,20.356,375800.0],["2020-03-30",20.6233,20.9747,18.7443,20.4018,754900.0],["2020-03-31",20.5164,20.7226,18.6336,19.2561,390000.0],["2020-04-01",18.4999,18.878,16.2466,16.8348,589500.0],["2020-04-02",16.5521,18.8513,16.0862,16.85,400500.0],["2020-04-03",16.5674,17.3312,16.1702,16.5674,375600.0],["2020-04-06",17.2701,18.5152,16.85,17.4611,246500.0],["2020-04-07",18.2631,18.9887,17.6444,18.5228,263200.0],["2020-04-08",19.4241,21.601,19.3019,21.0053,449000.0],["2020-04-09",21.242,23.4342,21.242,22.5406,248700.0],["2020-04-13",22.3878,22.5635,21.0434,21.708,220100.0],["2020-04-14",22.2656,22.8766,21.265,21.6851,187500.0],["2020-04-15",20.9823,21.5934,19.6762,20.0657,275200.0],["2020-04-16",19.913,20.4629,19.1415,20.1574,586100.0],["2020-04-17",20.9823,21.708,20.6997,21.6621,200600.0],["2020-04-20",21.3108,21.5934,20.8907,21.265,280700.0],["2020-04-21",20.6768,21.4024,20.6157,21.3184,173800.0],["2020-04-22",21.6545,22.2885,20.7456,21.158,257000.0],["2020-04-23",21.1046,21.96,20.9212,21.1809,205000.0],["2020-04-24",21.1504,21.2268,20.2567,20.3942,267700.0],["2020-04-27",20.2873,22.2961,20.2414,21.6316,181500.0],["2020-04-28",22.3801,22.678,21.6774,21.7385,174700.0],["2020-04-29",22.5253,23.3846,21.8111,22.9225,300200.0],["2020-04-30",22.2656,23.2662,21.3375,22.9683,318700.0],["2020-05-01",22.2045,22.4183,21.5132,22.1357,257300.0],["2020-05-04",21.6087,22.5329,21.2802,22.4947,228700.0],["2020-05-05",22.7697,23.4113,22.4107,22.594,262500.0],["2020-05-06",22.4336,23.4113,22.3824,23.0676,193800.0],["2020-05-07",23.4495,23.8925,22.9377,23.6939,321300.0],["2020-05-08",24.0682,25.4584,24.0147,25.0001,222500.0],["2020-05-11",24.5341,24.5647,23.6481,23.6787,233100.0],["2020-05-12",23.6175,23.9307,22.4031,22.5253,218300.0],["2020-05-13",22.2427,22.6169,20.8449,21.4024,326100.0],["2020-05-14",20.8143,21.7767,19.9359,21.6698,252000.0],["2020-05-15",21.5628,21.7844,20.9441,21.6392,534400.0],["2020-05-18",23.8009,24.4807,23.4877,24.3814,401200.0],["2020-05-19",24.2362,24.9084,23.5794,24.5189,253800.0],["2020-05-20",25.4125,25.4125,24.2973,24.3814,247100.0],["2020-05-21",24.3737,24.939,24.1675,24.2744,154800.0],["2020-05-22",24.2592,24.473,23.5412,24.03,112900.0],["2020-05-26",25.0917,25.4164,24.6182,24.9772,262100.0],["2020-05-27",25.657,25.657,24.5914,25.1605,197800.0],["2020-05-28",25.8479,25.8479,24.6563,24.8702,216000.0],["2020-05-29",24.664,25.0115,24.03,24.4272,203400.0],["2020-06-01",24.2974,25.6035,24.2897,24.9695,258200.0],["2020-06-02",25.2369,25.3132,24.6793,25.0459,147400.0],["2020-06-03",25.5882,26.9631,25.5882,26.8714,284400.0],["2020-06-04",26.6652,27.4978,26.2428,26.7798,195600.0],["2020-06-05",28.1088,29.2462,28.1088,28.5977,225300.0],["2020-06-08",29.14,30.2246,28.9796,29.331,234000.0],["2020-06-09",28.6741,28.9414,28.0554,28.254,225400.0],["2020-06-10",28.2081,28.2081,26.9937,27.6658,151500.0],["2020-06-11",26.3062,26.7523,25.4431,25.8479,209000.0],["2020-06-12",26.6289,26.918,25.8348,26.7445,203600.0],["2020-06-15",25.9428,27.9627,25.9428,27.6928,335600.0],["2020-06-16",28.8955,29.2502,27.9904,28.1708,189000.0],["2020-06-17",28.379,28.379,27.2996,27.4384,173200.0],["2020-06-18",27.0221,27.662,26.9141,27.3844,211300.0],["2020-06-19",27.7314,27.7314,26.4362,26.8602,1206700.0],["2020-06-22",26.6829,26.8525,25.8194,26.7831,227000.0],["2020-06-23",27.0144,27.1069,26.3205,26.7368,323900.0],["2020-06-24",26.2511,26.3012,25.1178,25.7654,266600.0],["2020-06-25",25.6421,26.1124,24.9559,25.696,352300.0],["2020-06-26",25.696,26.1663,25.1217,25.7192,676600.0],["2020-06-29",26.282,26.7831,25.7192,26.4901,179300.0],["2020-06-30",26.5364,27.5155,26.3668,27.2534,276300.0],["2020-07-01",27.2919,28.0012,27.2919,27.7699,221000.0],["2020-07-02",28.3636,28.4252,27.3922,27.4924,118900.0],["2020-07-06",28.1554,28.1862,27.1994,27.2611,130900.0],["2020-07-07",26.9064,26.9064,26.3514,26.5133,125300.0],["2020-07-08",26.3591,26.6058,25.7346,26.2743,134700.0],["2020-07-09",26.2666,26.2666,25.3337,25.7809,125900.0],["2020-07-10",25.8348,26.3282,25.7963,26.1278,92900.0],["2020-07-13",26.2897,26.5441,25.8425,25.8734,97200.0],["2020-07-14",26.0353,26.7677,25.9196,26.6135,118700.0],["2020-07-15",27.3536,27.6851,27.1532,27.2302,122800.0],["2020-07-16",27.1454,27.4076,26.3745,26.9219,88400.0],["2020-07-17",26.9681,27.3459,26.7677,27.2071,93100.0],["2020-07-20",27.1069,27.1686,26.3591,26.5749,95900.0],["2020-07-21",26.7985,27.369,26.7985,26.9758,81100.0],["2020-07-22",26.7908,28.0398,26.7908,28.0089,125600.0],["2020-07-23",27.7699,28.1346,27.211,27.7082,129900.0],["2020-07-24",27.6234,27.8316,27.13,27.1532,114500.0],["2020-07-27",27.0298,27.5849,26.6674,27.5772,83000.0],["2020-07-28",27.4076,28.5023,27.4076,28.1477,160400.0],["2020-07-29",28.14,28.7876,28.14,28.7645,109000.0],["2020-07-30",28.1862,29.466,28.1515,29.3658,127800.0],["2020-07-31",28.1862,29.4892,28.1862,29.4737,169700.0],["2020-08-03",29.5431,29.5431,28.8724,29.2347,243600.0],["2020-08-04",28.6797,30.6841,28.6797,30.3141,155500.0],["2020-08-05",30.7227,31.5091,30.2524,31.2701,143800.0],["2020-08-06",31.3086,31.3086,30.291,30.5762,96300.0],["2020-08-07",30.4066,31.5553,30.4066,31.5014,90300.0],["2020-08-10",31.6941,32.4034,31.6941,32.28,84300.0],["2020-08-11",32.7426,32.8428,31.91,32.1721,94700.0],["2020-08-12",32.5653,32.5653,32.1374,32.3725,108200.0],["2020-08-13",32.704,32.9353,32.095,32.1258,78600.0],["2020-08-14",31.9408,32.1644,31.5569,31.8483,102800.0],["2020-08-17",31.9948,32.2569,31.6879,32.2569,104000.0],["2020-08-18",32.0873,32.0873,31.4566,31.7404,51200.0],["2020-08-19",32.0642,32.0642,31.3703,31.5939,75800.0],["2020-08-20",31.3472,32.0911,31.3472,31.8714,47100.0],["2020-08-21",31.802,31.9562,31.193,31.9177,57400.0],["2020-08-24",32.0642,32.2955,31.5785,32.2955,73900.0],["2020-08-25",32.5344,32.5344,31.802,32.2492,61800.0],["2020-08-26",32.3494,32.3494,30.8615,31.0928,88400.0],["2020-08-27",31.3857,32.0333,31.2739,31.7789,79700.0],["2020-08-28",31.9948,32.0333,31.4782,31.8946,87900.0],["2020-08-31",31.9716,32.0988,31.563,31.9177,234300.0],["2020-09-01",31.7789,32.0333,31.5862,31.9331,64600.0],["2020-09-02",31.8483,32.1104,31.7404,32.0873,86400.0],["2020-09-03",32.1104,32.2723,31.8637,32.0719,153200.0],["2020-09-04",32.2261,32.3032,30.8075,31.1776,80200.0],["2020-09-08",31.3395,32.3263,30.846,32.0256,181200.0],["2020-09-09",32.0487,32.6578,32.0025,32.3109,165100.0],["2020-09-10",32.2338,32.6424,31.9793,32.0719,138800.0],["2020-09-11",32.2646,32.2646,31.3703,31.8329,98400.0],["2020-09-14",31.9673,33.5676,31.7886,33.451,110900.0],["2020-09-15",33.7152,34.896,33.7152,34.2823,148400.0],["2020-09-16",34.4532,35.2455,34.3755,34.6707,183100.0],["2020-09-17",34.4221,34.8766,34.1696,34.5386,155100.0],["2020-09-18",34.7872,34.7872,33.6142,34.057,1328600.0],["2020-09-21",33.35,33.4899,31.105,31.3225,173500.0],["2020-09-22",31.4157,33.0782,31.4157,32.4722,155600.0],["2020-09-23",32.3868,33.3034,31.9673,32.0139,145600.0],["2020-09-24",32.1071,32.3557,31.3302,31.6798,124800.0],["2020-09-25",31.6798,33.1015,31.6798,33.0937,141900.0],["2020-09-28",33.4743,34.6785,33.4743,34.6085,107200.0],["2020-09-29",34.5076,34.5076,33.1481,34.1191,92400.0],["2020-09-30",34.2745,35.0047,34.0181,34.4532,166600.0],["2020-10-01",34.7717,35.2533,34.2279,34.9581,178100.0],["2020-10-02",34.3833,35.331,34.1813,35.1446,114200.0],["2020-10-05",35.2999,35.3116,34.4454,34.8804,100600.0],["2020-10-06",35.098,35.2689,34.1968,34.3755,125500.0],["2020-10-07",34.6085,34.8882,33.8317,34.3366,190500.0],["2020-10-08",34.6862,35.0513,34.5542,34.8494,103200.0],["2020-10-09",35.1679,35.3621,34.391,34.6785,94600.0],["2020-10-12",34.5619,35.8127,34.0881,35.5252,71900.0],["2020-10-13",35.2223,35.6884,34.4609,35.4165,108500.0],["2020-10-14",35.2067,35.3776,34.5619,34.6552,69600.0],["2020-10-15",34.2434,35.1756,34.1269,34.5852,101500.0],["2020-10-16",34.391,34.5464,34.0725,34.1502,64300.0],["2020-10-19",34.1424,34.3133,33.4122,33.5365,61100.0],["2020-10-20",33.5676,34.3211,33.5676,33.8705,66600.0],["2020-10-21",33.6919,34.36,33.4844,34.3056,66600.0],["2020-10-22",34.3289,35.1135,34.189,34.9581,103600.0],["2020-10-23",34.9271,35.1446,34.2823,34.6241,73100.0],["2020-10-26",33.9948,34.5852,33.4588,34.3444,75100.0],["2020-10-27",33.9871,36.6905,33.9871,35.6573,94300.0],["2020-10-28",35.2223,35.2766,33.4666,33.9948,128200.0],["2020-10-29",33.9172,35.0047,33.4821,34.9581,110100.0],["2020-10-30",34.9115,35.0669,34.1036,34.4299,86900.0],["2020-11-02",34.9193,35.0747,34.5852,34.9348,96300.0],["2020-11-03",33.6453,35.0785,33.4977,34.9581,149400.0],["2020-11-04",34.5852,34.9659,34.1502,34.4143,78800.0],["2020-11-05",34.6862,34.9581,34.0725,34.4609,78000.0],["2020-11-06",34.6629,34.9037,33.4588,33.6686,70100.0],["2020-11-09",35.8826,36.5118,33.9715,34.0958,177200.0],["2020-11-10",34.1191,35.0747,34.1191,34.8261,267300.0],["2020-11-11",35.0436,35.098,34.4804,34.8261,125800.0],["2020-11-12",34.5309,34.795,33.2801,33.5132,128500.0],["2020-11-13",33.8472,34.391,33.8472,34.3289,107800.0],["2020-11-16",35.0514,35.0514,34.1813,34.5852,174300.0],["2020-11-17",34.2357,35.129,34.2357,34.9193,328300.0],["2020-11-18",34.8882,35.4553,34.6085,34.6629,430000.0],["2020-11-19",34.6008,34.7795,33.4821,33.754,74900.0],["2020-11-20",33.4821,33.9715,32.7596,33.5598,106500.0],["2020-11-23",33.7618,34.3677,33.4899,33.5365,90900.0],["2020-11-24",33.8783,34.6241,33.3112,34.0026,183100.0],["2020-11-25",33.9871,33.9871,33.3423,33.6297,66600.0],["2020-11-27",33.6219,33.9171,33.1636,33.7462,32000.0],["2020-11-30",33.5987,34.9348,33.5987,34.4221,139600.0],["2020-12-01",34.8028,35.1834,34.2124,34.5775,107700.0],["2020-12-02",34.7639,35.0047,34.0026,34.0104,87000.0],["2020-12-03",34.0337,34.6474,33.7851,33.956,63900.0],["2020-12-04",34.0958,34.4672,33.9482,34.2123,87500.0],["2020-12-07",34.1347,34.5464,33.82,34.391,81000.0],["2020-12-08",34.057,34.9659,33.9638,34.593,112200.0],["2020-12-09",34.593,34.7872,33.855,33.9327,83400.0],["2020-12-10",33.6375,33.8006,33.0782,33.2568,59800.0],["2020-12-11",32.9383,33.4977,32.9383,33.1947,67500.0],["2020-12-14",33.6183,34.4562,33.6183,33.775,158500.0],["2020-12-15",33.7436,34.5032,33.6966,34.4719,114800.0],["2020-12-16",34.4641,35.0906,34.2292,34.2683,116200.0],["2020-12-17",34.2605,34.4609,33.9472,34.0882,88200.0],["2020-12-18",34.0647,34.4288,32.6708,32.8509,470200.0],["2020-12-21",32.2401,32.6473,31.7389,32.5298,131400.0],["2020-12-22",32.7569,32.9057,32.0741,32.2009,100000.0],["2020-12-23",32.3027,33.1015,31.6841,31.7624,230100.0],["2020-12-24",31.7232,31.966,31.551,31.8172,95300.0],["2020-12-28",32.107,32.1305,31.7154,31.8485,168600.0],["2020-12-29",31.9895,32.06,31.3395,31.9112,165800.0],["2020-12-30",32.0991,32.1579,31.7311,31.8877,108200.0],["2020-12-31",32.0756,33.2346,31.7546,33.1328,121800.0],["2021-01-04",33.1876,33.2926,32.1618,32.3106,152300.0],["2021-01-05",32.3654,33.1563,32.3106,32.3967,136100.0],["2021-01-06",32.6473,33.6183,32.5063,33.0937,175000.0],["2021-01-07",32.9762,33.2268,31.8329,32.4515,106400.0],["2021-01-08",32.3027,32.616,31.9582,32.4515,162200.0],["2021-01-11",32.4045,32.5847,31.6841,31.9269,114800.0],["2021-01-12",31.7781,32.3654,31.7076,32.3262,72400.0],["2021-01-13",32.6003,33.3756,32.2949,32.7491,100500.0],["2021-01-14",33.0154,33.2346,32.5533,32.6395,88100.0],["2021-01-15",32.522,33.3677,32.4593,33.2973,58000.0],["2021-01-19",33.3677,33.5244,32.7726,33.3286,115500.0],["2021-01-20",33.2738,34.0255,33.2738,33.9629,69800.0],["2021-01-21",33.9081,34.0295,32.9527,33.6497,73100.0],["2021-01-22",33.4617,34.0725,33.0937,34.0569,78900.0],["2021-01-25",33.9786,34.049,33.2777,33.4852,118000.0],["2021-01-26",33.8924,33.8924,33.2503,33.3599,157000.0],["2021-01-27",32.8352,32.8352,31.3004,31.4413,147600.0],["2021-01-28",31.5901,31.9895,31.3239,31.3865,189500.0],["2021-01-29",31.1986,31.7154,30.6426,30.9088,156900.0],["2021-02-01",31.0106,32.3497,30.6817,32.107,90400.0],["2021-02-02",32.4907,33.125,31.6723,32.9214,78300.0],["2021-02-03",32.7961,32.7961,31.4805,31.9817,141300.0],["2021-02-04",31.8329,32.7491,31.8329,32.1696,139600.0],["2021-02-05",32.3184,33.1563,32.3184,32.7413,125100.0],["2021-02-08",32.7804,33.3756,32.6473,32.8431,95400.0],["2021-02-09",33.1015,33.3756,32.6943,32.8666,100000.0],["2021-02-10",33.031,33.9472,33.0232,33.0623,130700.0],["2021-02-11",33.1563,33.4774,32.9214,33.0858,121300.0],["2021-02-12",33.031,33.5439,32.8901,33.3129,444700.0],["2021-02-16",33.1406,35.0827,33.0154,34.5424,162900.0],["2021-02-17",34.5737,34.5737,32.9684,33.2503,105200.0],["2021-02-18",33.1328,33.4108,32.4437,32.4437,76000.0],["2021-02-19",32.6003,33.0623,32.4437,32.4828,81500.0],["2021-02-22",32.2871,32.7608,32.2871,32.5925,120100.0],["2021-02-23",32.7648,33.5714,32.4202,32.5455,169800.0],["2021-02-24",32.5142,33.1642,32.3889,32.7961,98900.0],["2021-02-25",32.8196,33.3364,32.5455,32.6003,119400.0],["2021-02-26",32.569,33.0107,32.0913,32.1383,137200.0],["2021-03-01",32.5846,32.9997,32.3889,32.4359,73400.0],["2021-03-02",32.3419,32.7765,31.9425,32.475,79600.0],["2021-03-03",32.569,33.9277,32.569,33.1563,484100.0],["2021-03-04",33.3834,33.6732,32.4985,32.7256,145300.0],["2021-03-05",33.0858,33.3051,31.6684,32.7178,142500.0],["2021-03-08",33.078,34.609,32.8352,34.143,289300.0],["2021-03-09",34.4641,34.6364,33.9472,34.2605,153800.0],["2021-03-10",34.4797,34.598,34.049,34.0725,125200.0],["2021-03-11",34.3388,35.0358,34.1665,35.0358,147500.0],["2021-03-12",34.9971,35.8651,34.9971,35.6836,143200.0],["2021-03-15",35.5021,36.8436,35.5021,36.5516,145900.0],["2021-03-16",36.4569,36.4569,35.5258,35.7231,108600.0],["2021-03-17",35.7783,36.2123,35.2575,36.165,121000.0],["2021-03-18",36.0939,36.7173,35.873,36.2597,121300.0],["2021-03-19",36.2202,36.307,35.3687,35.5337,343900.0],["2021-03-22",35.2733,35.4627,34.7209,35.3916,136400.0],["2021-03-23",35.2101,36.3622,35.2101,35.9835,206700.0],["2021-03-24",36.1176,37.1198,35.6599,35.7862,176800.0],["2021-03-25",35.4863,36.3149,34.9734,36.307,119500.0],["2021-03-26",36.5043,37.104,36.4333,36.8673,172600.0],["2021-03-29",36.7016,37.0645,36.1097,36.2991,132900.0],["2021-03-30",36.1729,36.962,36.0545,36.2123,188000.0],["2021-03-31",36.2596,36.8041,35.8809,36.3701,142200.0],["2021-04-01",36.6937,36.8594,36.1097,36.7884,97300.0],["2021-04-05",36.9778,37.2539,36.307,36.7252,135700.0],["2021-04-06",37.0645,37.0645,36.4332,36.9304,82900.0],["2021-04-07",36.6937,36.9935,36.6147,36.8594,79500.0],["2021-04-08",36.962,37.104,36.7805,36.8673,68900.0],["2021-04-09",36.7489,37.0566,36.3938,36.9698,69900.0],["2021-04-12",36.741,37.1671,36.5832,37.1671,53800.0],["2021-04-13",37.2224,37.8852,37.1435,37.8694,70300.0],["2021-04-14",37.7826,38.1456,37.6643,37.7037,65400.0],["2021-04-15",37.9562,38.6033,37.8182,38.5796,49400.0],["2021-04-16",38.9269,38.9269,38.2798,38.4692,58200.0],["2021-04-19",38.193,38.9742,38.0273,38.8006,93100.0],["2021-04-20",38.6664,40.0947,38.6664,40.0947,131500.0],["2021-04-21",40.0789,40.3236,39.4634,39.4792,85000.0],["2021-04-22",39.4398,40.2368,39.349,39.9053,106600.0],["2021-04-23",39.9053,40.2841,39.495,39.8264,88600.0],["2021-04-26",39.9685,40.7576,39.9448,40.0079,73400.0],["2021-04-27",39.3845,40.4025,39.1005,39.6449,107300.0],["2021-04-28",40.3552,40.3552,39.2583,39.3845,94100.0],["2021-04-29",39.3766,39.641,38.7138,38.8874,72800.0],["2021-04-30",38.7217,39.8422,38.7217,39.5818,105600.0],["2021-05-03",40.0789,40.1184,39.1399,39.4871,138300.0],["2021-05-04",39.3609,39.5029,38.4771,38.6664,104300.0],["2021-05-05",38.4849,38.4849,37.8063,38.2088,80100.0],["2021-05-06",38.1298,39.0136,38.043,39.0058,78700.0],["2021-05-07",38.8953,39.5747,38.8953,39.566,142600.0],["2021-05-10",39.566,40.434,39.4161,39.7554,99400.0],["2021-05-11",39.353,39.8556,38.6743,38.9032,88100.0],["2021-05-12",38.7848,39.349,38.0904,38.3824,123200.0],["2021-05-13",38.4692,39.7933,38.4692,39.4634,95400.0],["2021-05-14",39.7949,39.8738,39.203,39.716,72900.0],["2021-05-17",39.5976,39.7791,39.3766,39.566,64500.0],["2021-05-18",39.7475,40.2447,39.2662,39.3609,64700.0],["2021-05-19",39.0294,39.3688,38.5441,38.8795,85200.0],["2021-05-20",38.9111,39.6213,38.7611,39.4398,82500.0],["2021-05-21",39.7791,39.9172,39.3017,39.6292,299100.0],["2021-05-24",39.6765,40.7734,39.6765,40.5524,94300.0],["2021-05-25",40.6076,40.9864,40.5445,40.5761,91800.0],["2021-05-26",40.9075,40.9943,40.1894,40.8049,189700.0],["2021-05-27",41.0101,41.4915,40.7497,40.7497,265900.0],["2021-05-28",40.7181,41.1127,40.3551,40.9075,104100.0],["2021-06-01",40.9785,41.9728,40.8444,41.8939,94400.0],["2021-06-02",42.2332,42.6594,41.9507,42.6199,90600.0],["2021-06-03",42.6751,42.6751,42.0754,42.1306,85500.0],["2021-06-04",42.4147,42.4147,41.9255,42.2096,82000.0],["2021-06-07",42.2569,43.1249,42.2569,42.8408,84900.0],["2021-06-08",43.0302,44.7268,42.9276,44.3559,109400.0],["2021-06-09",44.4585,44.7899,44.0718,44.498,95000.0],["2021-06-10",44.4506,44.9438,44.348,44.8215,70700.0],["2021-06-11",44.8846,45.0267,44.4664,44.7742,78500.0],["2021-06-14",44.7591,45.2513,44.7591,44.9496,79900.0],["2021-06-15",45.029,45.1481,44.6321,44.767,112700.0],["2021-06-16",44.9893,45.1798,44.4892,44.7353,81100.0],["2021-06-17",45.029,45.029,44.3224,44.7035,91900.0],["2021-06-18",44.5288,44.9337,43.2507,43.5127,187300.0],["2021-06-21",43.735,44.8782,43.5286,44.4892,116500.0],["2021-06-22",44.4971,44.767,43.6715,44.4098,64900.0],["2021-06-23",44.1557,44.4256,43.7509,43.9493,78200.0],["2021-06-24",44.3304,44.3304,42.9252,43.6476,72300.0],["2021-06-25",43.6873,44.1002,43.1713,43.7032,219200.0],["2021-06-28",43.6556,43.6556,42.56,43.2031,82800.0],["2021-06-29",43.076,43.5921,43.0443,43.076,67500.0],["2021-06-30",43.0125,43.6873,43.0125,43.6476,131200.0],["2021-07-01",43.727,44.6678,43.338,43.8699,104600.0],["2021-07-02",44.1478,44.1954,43.7826,43.8938,55200.0],["2021-07-06",43.7588,44.7988,43.2507,44.5527,73400.0],["2021-07-07",44.4812,44.7829,44.1915,44.505,83800.0],["2021-07-08",44.0128,44.6797,43.7469,44.4495,72500.0],["2021-07-09",44.8385,45.3227,44.2986,45.3148,63300.0],["2021-07-12",45.0925,46.6723,45.0925,46.585,114500.0],["2021-07-13",46.3389,46.5437,46.0293,46.1643,106000.0],["2021-07-14",46.3707,47.3233,46.3468,47.0693,118400.0],["2021-07-15",47.0455,47.7838,46.9184,47.5694,84200.0],["2021-07-16",47.9267,48.3077,47.3392,47.3471,76100.0],["2021-07-19",47.1169,47.1169,45.7038,46.061,89600.0],["2021-07-20",46.2198,48.9111,46.2198,48.3077,168500.0],["2021-07-21",48.4983,48.9428,47.9108,47.9108,120800.0],["2021-07-22",47.6647,48.5221,47.2678,47.3551,81500.0],["2021-07-23",47.5297,48.5062,47.4765,48.4506,55100.0],["2021-07-26",48.4268,48.919,48.1609,48.4744,63200.0],["2021-07-27",47.7282,48.9031,47.625,47.9505,73900.0],["2021-07-28",47.8473,48.2839,46.6485,47.1487,74700.0],["2021-07-29",47.0216,48.0616,47.0216,47.7917,71100.0],["2021-07-30",47.5853,48.6094,46.7287,46.7994,102300.0],["2021-08-02",47.0534,47.9505,46.8311,46.974,125600.0],["2021-08-03",47.2598,47.2757,46.3627,47.1725,126000.0],["2021-08-04",46.72,47.1566,46.1087,46.1881,57300.0],["2021-08-05",46.4898,47.4107,46.4183,47.2836,76500.0],["2021-08-06",47.4265,48.0854,46.9581,47.9029,73600.0],["2021-08-09",47.6488,47.8314,46.7676,46.8787,49400.0],["2021-08-10",47.0852,47.2757,46.5215,47.0455,115500.0],["2021-08-11",47.2598,47.5536,47.0717,47.4821,84600.0],["2021-08-12",47.4742,47.6012,47.1248,47.1645,65100.0],["2021-08-13",47.1963,47.6131,47.0852,47.3392,48200.0],["2021-08-16",47.4345,47.7282,46.9343,46.9978,46200.0],["2021-08-17",46.6168,46.847,46.0769,46.7914,61500.0],["2021-08-18",46.9184,47.5774,46.5294,47.1884,114700.0],["2021-08-19",47.2677,48.0378,47.2677,47.8314,85800.0],["2021-08-20",47.617,49.181,47.617,48.7523,113200.0],["2021-08-23",48.9825,49.0063,47.9346,47.9584,54700.0],["2021-08-24",47.7996,48.4744,47.6806,48.2045,103100.0],["2021-08-25",48.5141,48.7285,47.9584,48.3315,71400.0],["2021-08-26",48.4586,49.1532,48.2561,48.7364,85000.0],["2021-08-27",48.792,50.3163,48.7047,50.1813,124100.0],["2021-08-30",50.1495,51.388,49.8955,51.253,73400.0],["2021-08-31",51.0625,51.6738,50.9871,51.4356,127700.0],["2021-09-01",51.4753,52.6344,51.1578,52.4042,128200.0],["2021-09-02",52.6582,53.071,52.3089,52.9281,115800.0],["2021-09-03",52.8964,53.4441,52.7455,53.2536,138100.0],["2021-09-07",53.1901,53.3489,52.4677,52.6503,119600.0],["2021-09-08",52.4359,52.8884,51.9834,52.4518,106200.0],["2021-09-09",52.5233,52.5233,51.6103,51.642,120900.0],["2021-09-10",51.8643,51.9278,50.3083,50.3718,112700.0],["2021-09-13",50.8243,50.8243,49.4589,49.6176,119300.0],["2021-09-14",49.7062,50.0734,49.1874,50.0255,133500.0],["2021-09-15",49.8499,50.4246,49.7621,49.8499,142400.0],["2021-09-16",49.6504,50.1692,48.9399,49.5147,101300.0],["2021-09-17",49.6344,50.2251,49.0038,49.6025,292800.0],["2021-09-20",49.0038,49.9457,48.8441,49.5147,79700.0],["2021-09-21",49.7302,50.1772,49.1954,49.2193,69400.0],["2021-09-22",49.6903,50.3768,49.4029,49.8978,94400.0],["2021-09-23",49.9377,51.0074,49.9377,50.0655,93600.0],["2021-09-24",50.0894,50.7679,49.9457,50.3768,70900.0],["2021-09-27",50.3768,51.2628,50.0814,50.1373,87500.0],["2021-09-28",49.3391,50.4486,48.6446,49.5705,116700.0],["2021-09-29",49.6583,50.5444,49.6583,49.818,99900.0],["2021-09-30",49.9697,50.8557,49.3869,49.3949,111000.0],["2021-10-01",49.355,50.5683,49.355,49.9697,97500.0],["2021-10-04",49.9697,50.6242,49.834,50.3927,55100.0],["2021-10-05",50.4965,50.708,49.5266,50.3368,55300.0],["2021-10-06",49.826,51.0952,49.7222,50.9675,61700.0],["2021-10-07",51.2708,51.7417,51.0632,51.2867,132900.0],["2021-10-08",51.3666,51.4544,50.5763,50.6881,76100.0],["2021-10-11",50.8956,51.1071,50.1572,50.4646,81800.0],["2021-10-12",50.5923,51.9213,50.3808,51.7737,63700.0],["2021-10-13",51.7737,52.1489,51.3746,52.077,91600.0],["2021-10-14",52.5799,53.1147,52.1488,53.0748,81500.0],["2021-10-15",53.6974,53.881,52.5799,52.5879,73700.0],["2021-10-18",52.4043,52.8034,52.2646,52.5879,48200.0],["2021-10-19",52.8832,53.1466,52.4602,53.0508,81000.0],["2021-10-20",53.3542,54.8868,53.1466,54.6952,76300.0],["2021-10-21",54.8469,55.5813,54.6593,55.4216,74300.0],["2021-10-22",55.3338,56.6988,55.3338,56.5471,93000.0],["2021-10-25",56.627,57.3773,55.717,57.074,80800.0],["2021-10-26",57.3294,57.4731,56.4035,56.4434,77700.0],["2021-10-27",56.3555,57.2416,56.2039,56.3955,63500.0],["2021-10-28",56.4513,57.2264,56.3795,56.5471,108700.0],["2021-10-29",56.5471,57.0341,56.3316,56.5312,133800.0],["2021-11-01",56.7626,56.7626,55.677,56.3715,92300.0],["2021-11-02",58.5667,58.5667,55.9644,56.8185,107300.0],["2021-11-03",56.6908,58.3352,56.6908,57.7205,115400.0],["2021-11-04",58.2314,58.2314,56.6908,56.8664,75900.0],["2021-11-05",57.4172,59.7856,57.4172,59.5485,79700.0],["2021-11-08",59.7401,60.2031,59.1813,59.6603,67300.0],["2021-11-09",59.9396,59.9875,59.1095,59.788,86600.0],["2021-11-10",59.9077,61.1179,59.9077,60.1791,82800.0],["2021-11-11",60.227,61.2647,59.8518,60.9853,75000.0],["2021-11-12",61.3525,62.5579,60.6022,62.0869,99400.0],["2021-11-15",62.486,63.6075,62.0973,63.5876,133900.0],["2021-11-16",63.5237,64.2741,62.6177,62.8213,206600.0],["2021-11-17",62.486,62.486,60.0514,61.8874,83300.0],["2021-11-18",61.7756,62.3064,61.592,62.055,78600.0],["2021-11-19",61.9672,62.0374,60.9295,61.1769,111700.0],["2021-11-22",61.3046,62.4621,60.8017,61.4004,57000.0],["2021-11-23",61.2328,62.4301,61.2328,62.1508,58200.0],["2021-11-24",61.8634,63.2603,61.8634,62.941,73400.0],["2021-11-26",61.7836,62.0414,60.3068,60.8097,47800.0],["2021-11-29",61.4004,62.031,60.8496,61.4723,67700.0],["2021-11-30",60.7938,60.9454,59.2292,59.5325,162800.0],["2021-12-01",60.4345,61.4084,58.5746,58.6465,89900.0],["2021-12-02",58.7104,61.5281,58.7104,61.3046,90600.0],["2021-12-03",61.2807,62.0071,60.6221,61.8075,90300.0],["2021-12-06",62.8452,63.4918,62.1907,63.0687,143000.0],["2021-12-07",63.843,64.1216,62.8931,63.0288,137800.0],["2021-12-08",62.9091,63.8111,62.3822,63.4439,83600.0],["2021-12-09",63.0927,63.0927,62.1667,62.1747,72800.0],["2021-12-10",62.5658,62.7255,61.6638,62.3343,74200.0],["2021-12-13",61.9432,62.7654,61.2727,62.494,97100.0],["2021-12-14",62.4378,62.8028,60.7133,61.2507,154700.0],["2021-12-15",61.2106,63.1357,60.978,62.4619,176800.0],["2021-12-16",62.5341,62.8413,61.0582,61.9084,102200.0],["2021-12-17",61.4031,63.4084,61.4031,62.9432,526000.0],["2021-12-20",62.2694,63.1437,61.0261,62.7106,179400.0],["2021-12-21",63.2881,63.7052,62.7828,63.1999,106800.0],["2021-12-22",63.5127,64.0662,62.8646,63.6972,131700.0],["2021-12-23",63.7694,64.002,62.4058,63.1357,77300.0],["2021-12-27",63.6571,65.0689,63.4084,64.9405,117300.0],["2021-12-28",64.6116,66.1036,64.6116,65.3977,105400.0],["2021-12-29",65.7426,66.6731,65.0528,66.1598,113600.0],["2021-12-30",66.4485,67.2266,66.2841,66.3683,219100.0],["2021-12-31",66.1998,67.8121,66.0795,67.2426,128900.0],["2022-01-03",67.4432,67.7881,65.3175,65.9592,150400.0],["2022-01-04",66.2319,66.7614,65.9031,66.2801,134900.0],["2022-01-05",66.5768,66.8255,65.1731,65.4057,78000.0],["2022-01-06",65.2293,65.7186,64.5475,64.9004,68100.0],["2022-01-07",64.5394,65.5902,63.3523,63.5207,98000.0],["2022-01-10",63.3683,64.018,62.8068,63.8656,114000.0],["2022-01-11",63.9057,63.9699,62.0368,63.2239,106200.0],["2022-01-12",63.2801,64.5306,63.2801,64.2506,92200.0],["2022-01-13",64.7319,66.9378,64.7319,66.4084,102600.0],["2022-01-14",66.1517,67.1704,65.5862,66.1437,112200.0],["2022-01-18",65.7988,66.5367,65.0247,66.1277,82300.0],["2022-01-19",66.7293,66.7694,63.9779,64.0662,109500.0],["2022-01-20",64.0662,65.4138,62.7747,62.887,81800.0],["2022-01-21",62.8951,64.2948,62.2454,62.5903,109500.0],["2022-01-24",62.1571,63.4084,60.8577,62.9512,115900.0],["2022-01-25",61.8603,62.9352,60.5769,61.8122,125500.0],["2022-01-26",62.5983,63.5127,60.1678,60.8015,102500.0],["2022-01-27",60.6892,61.9887,59.3256,59.9994,126500.0],["2022-01-28",60.4406,62.486,59.3095,62.4379,129800.0],["2022-01-31",61.7079,63.7213,61.7079,63.609,102300.0],["2022-02-01",63.8175,63.8175,61.9365,62.7427,85400.0],["2022-02-02",63.1277,63.8977,63.0635,63.3764,91200.0],["2022-02-03",62.5582,63.8817,61.9806,62.7346,97500.0],["2022-02-04",62.1491,63.0475,61.1408,62.2213,108400.0],["2022-02-07",61.9646,62.9352,61.6758,62.4459,82200.0],["2022-02-08",62.109,62.7427,61.1745,61.2667,71200.0],["2022-02-09",61.9245,62.855,61.4111,62.0929,107100.0],["2022-02-10",61.4352,62.9713,60.986,62.4058,155100.0],["2022-02-11",62.5341,63.5368,61.9967,63.256,118800.0],["2022-02-14",63.641,64.4592,62.9833,62.9993,148200.0],["2022-02-15",64.2908,65.9432,64.2908,65.4458,102300.0],["2022-02-16",66.4084,69.6891,65.9688,69.0073,153400.0],["2022-02-17",68.8068,68.8148,66.9779,67.2827,105900.0],["2022-02-18",67.1945,68.8068,67.1945,67.9084,125400.0],["2022-02-22",68.8228,68.8228,66.6811,67.9084,123600.0],["2022-02-23",68.6223,68.9752,67.6276,68.0127,76100.0],["2022-02-24",67.5795,68.1811,66.0234,67.2667,161200.0],["2022-02-25",67.7881,70.1544,67.5795,70.002,71100.0],["2022-02-28",69.9699,70.5073,67.2603,68.1571,170500.0],["2022-03-01",67.9966,69.288,67.0341,67.0822,169300.0],["2022-03-02",67.4512,69.5528,67.4512,69.4004,121000.0],["2022-03-03",69.8495,70.7086,69.3763,70.4592,77400.0],["2022-03-04",69.7212,73.2426,69.7212,73.2185,108900.0],["2022-03-07",73.2105,74.0286,72.4605,72.8014,137300.0],["2022-03-08",72.7533,73.2947,70.8041,71.1329,127300.0],["2022-03-09",72.657,72.8094,71.0567,72.0875,152800.0],["2022-03-10",71.2613,71.8308,69.6009,70.8522,127000.0],["2022-03-11",71.3575,72.5928,70.7319,71.4939,98100.0],["2022-03-14",72.1464,72.1464,69.8747,70.6561,72900.0],["2022-03-15",71.4214,71.4214,69.3995,69.8828,92300.0],["2022-03-16",70.5756,71.0831,68.0783,69.6008,104200.0],["2022-03-17",69.1336,71.3127,69.1336,70.9542,66100.0],["2022-03-18",71.2523,72.0256,69.8506,70.6884,227200.0],["2022-03-21",70.6884,71.2039,69.4558,69.907,123000.0],["2022-03-22",70.3339,71.3006,70.3017,70.9461,85600.0],["2022-03-23",70.3822,70.6158,69.7732,70.1164,58500.0],["2022-03-24",70.1406,70.5595,69.7982,70.2453,138700.0],["2022-03-25",70.5997,71.075,69.617,71.075,80000.0],["2022-03-28",70.9139,71.8967,70.9139,71.7678,56000.0],["2022-03-29",72.5814,74.7726,71.8886,74.4745,121800.0],["2022-03-30",74.4745,74.5067,72.5331,72.8553,77300.0],["2022-03-31",73.1453,74.3537,72.662,72.7506,104200.0],["2022-04-01",72.4364,74.2248,72.3075,74.1362,123300.0],["2022-04-04",73.9912,73.9912,70.8188,72.2834,90400.0],["2022-04-05",72.525,73.4756,70.9139,71.0025,78800.0],["2022-04-06",70.9139,73.7253,70.9139,72.6137,100000.0],["2022-04-07",72.4767,72.8956,70.8414,71.3328,103700.0],["2022-04-08",71.1072,71.713,70.0681,70.2131,94200.0],["2022-04-11",70.1164,70.1164,67.6916,68.1911,114800.0],["2022-04-12",68.3522,69.0047,67.6232,68.2716,98200.0],["2022-04-13",68.6422,70.4225,68.4811,69.8505,99300.0],["2022-04-14",70.2614,71.1717,69.9955,70.1244,83100.0],["2022-04-18",70.1244,70.2694,68.8919,69.1819,70000.0],["2022-04-19",69.617,71.7598,69.2625,71.3248,91500.0],["2022-04-20",72.1303,73.7414,72.1303,73.2662,80100.0],["2022-04-21",73.9509,74.4544,72.4848,72.5653,111000.0],["2022-04-22",72.4203,72.5653,71.7759,71.9209,89200.0],["2022-04-25",71.4778,72.5653,70.2695,72.1464,142100.0],["2022-04-26",71.1395,75.6023,71.1395,75.1512,130700.0],["2022-04-27",75.1351,76.1178,73.5723,74.7887,138700.0],["2022-04-28",75.5539,76.5609,73.4192,76.5287,150000.0],["2022-04-29",76.3676,76.5287,71.5261,71.8242,186300.0],["2022-05-02",71.7356,71.7356,65.7986,66.1611,236100.0],["2022-05-03",66.5316,67.8729,65.2911,67.4258,117700.0],["2022-05-04",67.2083,67.2083,63.4302,65.42,156400.0],["2022-05-05",64.6869,64.8722,61.5613,62.3185,142300.0],["2022-05-06",62.2944,62.8502,60.1435,61.3518,90500.0],["2022-05-09",59.7649,60.4174,57.5818,57.9282,179200.0],["2022-05-10",58.7338,60.6752,58.7338,59.9743,206600.0],["2022-05-11",60.2241,62.4031,60.1113,61.0377,118700.0],["2022-05-12",60.6832,60.796,58.2182,59.5715,182600.0],["2022-05-13",60.0065,60.5302,58.5324,59.9904,123600.0],["2022-05-16",59.4749,61.1343,58.2343,58.7499,149400.0],["2022-05-17",58.9674,59.9824,58.1215,59.5151,92500.0],["2022-05-18",58.5404,59.4024,57.1871,58.2424,190600.0],["2022-05-19",57.2032,58.7056,56.9615,57.2918,198500.0],["2022-05-20",58.0007,58.0007,56.1801,57.1871,159100.0],["2022-05-23",57.9121,58.0732,56.9212,57.7026,102800.0],["2022-05-24",57.0582,58.2746,56.309,58.1618,109400.0],["2022-05-25",57.7429,58.1215,56.9937,57.7912,130200.0],["2022-05-26",58.2343,58.6451,57.4432,58.0893,95700.0],["2022-05-27",58.6613,60.3248,58.6613,59.9502,62300.0],["2022-05-31",59.5474,59.9501,58.2585,59.1929,190000.0],["2022-06-01",59.491,60.6913,58.1054,60.2079,163400.0],["2022-06-02",60.2241,61.2874,58.9754,61.0055,76600.0],["2022-06-03",60.7638,60.7638,59.4507,59.7488,97000.0],["2022-06-06",60.1435,60.1435,57.2676,58.6774,125500.0],["2022-06-07",58.0168,59.056,57.5335,58.9593,163800.0],["2022-06-08",59.1446,59.1446,56.7464,56.9454,134400.0],["2022-06-09",57.0098,57.0098,54.7945,54.9959,124700.0],["2022-06-10",54.6012,54.6012,52.5228,52.9901,389600.0],["2022-06-13",51.9267,51.9267,48.922,49.1475,158600.0],["2022-06-14",49.4231,49.6825,47.8424,49.4393,162700.0],["2022-06-15",50.1932,50.5256,48.5558,49.2691,173700.0],["2022-06-16",48.2234,48.4018,46.8859,47.3399,322600.0],["2022-06-17",48.2396,48.6206,46.6022,47.9478,285700.0],["2022-06-21",48.418,49.0908,47.0156,47.2264,176300.0],["2022-06-22",47.348,48.7503,46.9994,47.7127,186700.0],["2022-06-23",48.2802,49.9662,47.9397,49.7555,208000.0],["2022-06-24",49.6501,50.0635,47.964,49.334,663800.0],["2022-06-27",49.5528,51.6118,49.5366,50.7039,192800.0],["2022-06-28",51.3038,51.9036,49.8366,49.95,134800.0],["2022-06-29",49.8447,50.515,49.0016,50.096,120500.0],["2022-06-30",49.5447,51.2713,49.4556,50.6715,171700.0],["2022-07-01",50.5742,51.782,50.3553,51.2146,133100.0],["2022-07-05",50.5256,50.5256,48.9692,50.4851,222200.0],["2022-07-06",50.7282,51.1497,49.6161,49.8284,84700.0],["2022-07-07",50.25,50.5742,49.0665,49.2772,82600.0],["2022-07-08",49.3502,49.3502,47.7857,48.4504,129400.0],["2022-07-11",48.2396,48.3775,47.429,47.7371,97200.0],["2022-07-12",47.5182,48.6206,47.0229,48.0046,75300.0],["2022-07-13",47.6236,48.3612,47.0399,48.2153,71700.0],["2022-07-14",47.2183,48.0046,46.8211,47.5344,74700.0],["2022-07-15",48.4585,48.8962,47.4452,48.1424,101300.0],["2022-07-18",48.5882,48.8395,47.6479,48.0937,82900.0],["2022-07-19",48.3531,50.0878,48.3531,49.796,123600.0],["2022-07-20",50.0068,50.8498,49.2772,50.3067,165400.0],["2022-07-21",50.2419,50.6066,49.4637,50.4202,99500.0],["2022-07-22",50.8985,51.8145,50.6634,51.093,98000.0],["2022-07-25",51.0687,51.9952,50.5013,51.0525,143900.0],["2022-07-26",50.4769,51.166,49.8933,50.7931,119100.0],["2022-07-27",50.5499,51.0606,49.5204,50.2338,118200.0],["2022-07-28",50.1284,53.0304,50.0635,52.9898,111800.0],["2022-07-29",52.8115,54.2949,52.8115,53.9383,155300.0],["2022-08-01",53.8734,53.8815,52.7305,52.9655,114000.0],["2022-08-02",52.8926,53.1763,51.7496,51.8469,141900.0],["2022-08-03",51.8307,52.7061,51.8307,52.2684,124800.0],["2022-08-04",51.2957,51.5834,50.2702,51.2146,189500.0],["2022-08-05",50.9714,50.9714,49.9419,50.2905,166000.0],["2022-08-08",50.7039,51.2308,49.7069,50.3148,162800.0],["2022-08-09",50.3716,50.3716,49.2124,50.2662,190000.0],["2022-08-10",51.0363,51.166,49.8852,50.4932,123800.0],["2022-08-11",50.4932,51.3524,49.9095,50.6147,168100.0],["2022-08-12",51.7577,53.4438,51.7577,52.6007,145100.0],["2022-08-15",52.5521,52.5521,51.32,51.9117,113700.0],["2022-08-16",51.9766,51.9766,51.2146,51.4173,92300.0],["2022-08-17",51.0687,51.8226,50.4688,51.6442,94200.0],["2022-08-18",51.5794,51.7982,50.2256,50.3797,80700.0],["2022-08-19",50.0068,50.254,49.1719,49.3583,298300.0],["2022-08-22",48.953,48.953,47.3237,47.8019,150200.0],["2022-08-23",47.8019,48.041,47.1048,47.2912,136900.0],["2022-08-24",47.0967,47.3196,46.4968,46.6833,273400.0],["2022-08-25",46.9508,47.4696,46.4158,47.2669,170200.0],["2022-08-26",47.0886,47.0886,45.0215,45.0701,187400.0],["2022-08-29",45.0296,45.0296,43.4813,43.4894,205300.0],["2022-08-30",43.8461,43.8745,42.8166,42.8815,149200.0],["2022-08-31",43.1247,43.3192,42.2816,42.8166,178400.0],["2022-09-01",42.5654,42.6464,41.4629,42.3708,270500.0],["2022-09-02",43.5624,44.0001,42.4194,42.7842,261700.0],["2022-09-06",42.6545,43.3435,42.3457,42.6221,115000.0],["2022-09-07",42.6221,43.7975,42.4113,43.2219,168700.0],["2022-09-08",42.9463,43.4976,42.3789,42.9788,114800.0],["2022-09-09",43.2219,44.1663,43.1328,43.8623,93900.0],["2022-09-12",44.0163,44.6162,43.9272,44.5676,105200.0],["2022-09-13",43.6354,44.0488,43.2908,43.3841,173600.0],["2022-09-14",43.3514,44.2903,42.5938,43.0575,191000.0],["2022-09-15",43.082,43.7106,42.633,42.7554,121800.0],["2022-09-16",42.5187,42.5187,41.045,42.3799,311600.0],["2022-09-19",41.8166,42.7473,41.3512,42.4942,77900.0],["2022-09-20",42.5595,42.5595,40.6164,40.7226,122400.0],["2022-09-21",41.0165,41.6778,40.0531,40.1021,103500.0],["2022-09-22",39.7429,40.5021,39.2408,40.1348,124900.0],["2022-09-23",39.7837,40.4083,39.2285,39.7347,96700.0],["2022-09-26",39.5388,39.5388,37.9509,38.5428,160900.0],["2022-09-27",38.5101,38.9999,37.2936,37.3181,191500.0],["2022-09-28",37.8733,38.1778,37.1793,37.661,210500.0],["2022-09-29",37.4569,37.4569,35.8486,36.5997,174200.0],["2022-09-30",36.9344,38.1999,36.8528,37.7263,242400.0],["2022-10-03",38.3305,38.7795,37.2038,37.7427,265500.0],["2022-10-04",38.2978,39.2204,37.3059,37.8325,261300.0],["2022-10-05",37.0242,37.0242,35.8731,35.9792,281700.0],["2022-10-06",35.7098,35.9425,33.8851,34.077,137100.0],["2022-10-07",33.7259,33.7423,32.5421,32.6564,123800.0],["2022-10-10",32.9503,33.2932,32.7952,32.9585,118000.0],["2022-10-11",32.9014,33.5055,32.5013,33.2851,148400.0],["2022-10-12",33.4157,33.4157,32.2564,32.9177,180600.0],["2022-10-13",31.5706,33.8892,31.5706,33.8647,160000.0],["2022-10-14",34.3954,34.7383,32.5585,32.6891,109200.0],["2022-10-17",33.2851,34.5668,33.2851,34.3627,127600.0],["2022-10-18",34.6158,35.4567,33.6606,33.7912,138800.0],["2022-10-19",32.5993,33.1544,31.8319,32.4197,168600.0],["2022-10-20",32.4115,33.1544,32.3258,32.7381,126000.0],["2022-10-21",32.7544,33.2728,32.138,33.1218,117600.0],["2022-10-24",33.5463,33.6606,33.0157,33.3667,119300.0],["2022-10-25",34.5832,38.1999,34.5178,37.4324,264000.0],["2022-10-26",37.1304,37.7508,36.1262,36.3956,174200.0],["2022-10-27",36.8201,37.6937,36.8201,37.5957,217200.0],["2022-10-28",37.6774,38.0529,36.8364,37.6447,176200.0],["2022-10-31",37.5549,37.9876,36.763,37.2283,231500.0],["2022-11-01",37.563,38.0447,37.0324,37.8406,145200.0],["2022-11-02",37.5467,37.7508,36.4078,36.5181,156900.0],["2022-11-03",36.1017,36.8854,35.1138,36.665,130700.0],["2022-11-04",37.065,37.4651,35.669,36.5589,102600.0],["2022-11-07",36.9018,36.9916,35.7588,36.6242,88700.0],["2022-11-08",36.6732,37.114,35.7343,36.4201,158500.0],["2022-11-09",36.5262,36.8201,35.8568,36.265,112400.0],["2022-11-10",37.8651,39.5673,37.359,38.7958,349500.0],["2022-11-11",38.3958,38.9755,37.1059,38.2815,205400.0],["2022-11-14",38.0284,38.3223,37.5263,38.1754,264900.0],["2022-11-15",38.4284,39.6531,38.4284,39.0489,251700.0],["2022-11-16",38.8693,39.3151,38.5427,38.6326,135300.0],["2022-11-17",38.2897,38.6489,37.8847,38.5019,135200.0],["2022-11-18",39.2204,39.8164,38.8693,39.0979,116500.0],["2022-11-21",38.9183,39.2122,38.4121,38.755,81100.0],["2022-11-22",39.0326,39.1224,38.4611,38.8122,137500.0],["2022-11-23",38.6571,39.0979,37.7508,38.0692,83600.0],["2022-11-25",38.3387,38.7591,38.1427,38.4448,28100.0],["2022-11-28",38.2488,38.5591,37.6692,37.6692,131000.0],["2022-11-29",37.5141,38.1754,37.0895,38.1509,111300.0],["2022-11-30",37.906,39.3265,37.412,39.2612,216200.0],["2022-12-01",39.4245,40.7716,38.1182,39.1061,141100.0],["2022-12-02",38.5836,39.8898,38.5836,39.4081,113700.0],["2022-12-05",38.8203,39.431,38.0203,38.1509,66500.0],["2022-12-06",38.0447,38.159,37.1467,37.359,82600.0],["2022-12-07",37.3018,38.4856,37.2365,38.0039,79700.0],["2022-12-08",37.8978,39.1877,37.8978,38.1345,72400.0],["2022-12-09",37.6447,38.4611,37.6447,37.9386,70900.0],["2022-12-12",38.0856,38.0856,36.8609,37.7508,95000.0],["2022-12-13",39.0571,39.449,37.7223,38.3141,149400.0],["2022-12-14",38.2647,38.932,37.4162,37.6881,197700.0],["2022-12-15",37.3009,37.6798,36.833,37.1114,142200.0],["2022-12-16",36.3947,36.3947,35.365,35.9581,641500.0],["2022-12-19",35.9581,36.2135,35.2662,35.7439,126800.0],["2022-12-20",35.4392,36.057,35.0388,35.538,111800.0],["2022-12-21",35.9581,36.5924,35.6616,35.8099,93600.0],["2022-12-22",35.5133,35.8922,34.8048,35.4639,103100.0],["2022-12-23",35.4639,35.9375,35.0685,35.884,44300.0],["2022-12-27",36.197,36.197,35.2332,35.9664,61300.0],["2022-12-28",36.0652,36.4112,35.0932,35.2085,64200.0],["2022-12-29",35.6369,36.1888,35.4186,35.9828,91800.0],["2022-12-30",35.7604,36.2423,35.571,35.851,104900.0],["2023-01-03",36.2053,36.8066,34.5165,34.8131,116700.0],["2023-01-04",35.3074,36.3536,35.3074,35.6698,123300.0],["2023-01-05",35.6204,35.6204,34.0222,34.3435,164300.0],["2023-01-06",34.3188,35.2085,34.22,35.019,142900.0],["2023-01-09",34.5989,35.1838,33.9975,34.2364,187700.0],["2023-01-10",33.8575,34.1994,33.4868,33.841,127300.0],["2023-01-11",33.9975,35.5627,33.9563,35.5462,93500.0],["2023-01-12",35.7192,36.749,35.3032,36.7325,145500.0],["2023-01-13",36.3783,37.3956,36.3206,36.5513,166700.0],["2023-01-17",36.4524,37.548,36.4524,37.3998,119600.0],["2023-01-18",37.6551,37.6551,36.5842,36.7325,107500.0],["2023-01-19",36.5925,37.4739,36.4854,36.9302,131800.0],["2023-01-20",36.9879,37.5645,36.3865,37.5398,136600.0],["2023-01-23",37.4162,38.1741,37.1732,37.2927,80100.0],["2023-01-24",36.8973,37.6881,36.8313,37.6469,61000.0],["2023-01-25",37.5645,38.8414,37.2894,38.6684,113500.0],["2023-01-26",38.7425,40.0523,38.7425,40.0194,108800.0],["2023-01-27",39.7146,41.4734,39.7146,41.0574,194200.0],["2023-01-30",40.5631,40.9873,40.2418,40.2583,207100.0],["2023-01-31",40.2501,41.7329,40.1759,41.6011,165100.0],["2023-02-01",41.3951,42.3754,40.7773,41.7081,112000.0],["2023-02-02",42.0459,43.3969,42.0294,42.7132,143200.0],["2023-02-03",41.9718,42.3672,41.3539,41.8564,113200.0],["2023-02-06",41.4692,41.6999,40.6043,41.3292,67700.0],["2023-02-07",40.8514,42.4825,40.2912,42.1942,137700.0],["2023-02-08",41.7658,42.7955,41.7246,42.7544,289700.0],["2023-02-09",42.985,43.5196,42.1365,42.2848,167300.0],["2023-02-10",42.0212,42.7543,42.0212,42.326,111200.0],["2023-02-13",42.3507,43.1127,41.8235,41.98,77200.0],["2023-02-14",41.7658,42.3499,41.5022,41.5516,129700.0],["2023-02-15",41.2962,41.5763,40.8473,41.4857,84900.0],["2023-02-16",40.7443,41.5351,40.4477,40.769,56500.0],["2023-02-17",40.8596,40.8596,39.6405,40.0441,132200.0],["2023-02-21",39.9535,41.1315,39.6899,40.9667,301400.0],["2023-02-22",40.8679,41.5475,40.2418,40.4807,137700.0],["2023-02-23",40.6208,41.4116,40.5878,41.2386,97000.0],["2023-02-24",40.7031,40.7031,40.0112,40.1347,63000.0],["2023-02-27",40.5219,40.8761,39.7187,40.0935,71900.0],["2023-02-28",40.1512,40.8185,39.8629,39.8958,141500.0],["2023-03-01",39.7311,39.7311,38.5119,38.553,88900.0],["2023-03-02",38.1741,38.4789,37.7952,38.3059,130900.0],["2023-03-03",38.4707,39.6899,38.4583,39.4839,87200.0],["2023-03-06",39.5416,39.8052,38.4048,38.6354,116900.0],["2023-03-07",38.7178,38.7178,37.4409,37.894,82600.0],["2023-03-08",37.894,38.6643,37.6222,38.5942,142400.0],["2023-03-09",38.7096,38.7713,36.8396,36.9467,129400.0],["2023-03-10",36.7737,36.7737,35.0808,35.6533,112000.0],["2023-03-13",35.192,36.1394,35.1838,35.8099,167800.0],["2023-03-14",36.9079,37.1283,36.2757,36.8164,153200.0],["2023-03-15",36.1176,36.8746,35.8714,36.7831,194300.0],["2023-03-16",36.2923,36.808,34.795,36.3089,127400.0],["2023-03-17",36.0511,36.0511,34.7867,35.1444,298900.0],["2023-03-20",35.3773,36.3921,35.2858,35.6102,166300.0],["2023-03-21",36.0927,36.2715,34.8949,34.9281,136900.0],["2023-03-22",34.5871,34.8616,33.3809,33.4891,127600.0],["2023-03-23",33.5889,34.1545,33.1647,33.1896,131100.0],["2023-03-24",32.9151,34.0298,32.8236,33.8468,111000.0],["2023-03-27",34.1628,34.3434,33.5307,33.6721,86400.0],["2023-03-28",33.3477,33.6471,32.8818,32.9734,112000.0],["2023-03-29",33.356,34.3292,33.3127,34.2876,131700.0],["2023-03-30",34.5621,35.4355,34.5621,35.3357,139500.0],["2023-03-31",35.5936,36.3672,35.4355,36.3256,171900.0],["2023-04-03",36.2923,36.8663,35.4355,35.8265,129000.0],["2023-04-04",35.9596,35.9596,35.369,35.8764,98800.0],["2023-04-05",35.4854,35.9138,35.2858,35.6934,107300.0],["2023-04-06",35.8348,36.3006,35.5686,36.2757,91300.0],["2023-04-10",36.101,36.3921,35.2434,35.8847,139800.0],["2023-04-11",35.9679,36.4254,35.9679,36.076,90700.0],["2023-04-12",36.4088,36.5419,36.076,36.1675,89900.0],["2023-04-13",36.0677,36.3838,35.4355,35.7683,101100.0],["2023-04-14",35.9263,35.9263,34.7327,35.76,116400.0],["2023-04-17",35.8015,36.5252,35.552,36.492,87600.0],["2023-04-18",36.5834,36.6001,35.8431,36.0927,102200.0],["2023-04-19",35.8681,37.2988,35.8681,37.1657,107300.0],["2023-04-20",37.016,37.2323,36.0844,36.3256,108900.0],["2023-04-21",36.4753,36.6833,35.9513,36.6001,76800.0],["2023-04-24",36.5252,36.8247,35.9679,36.4504,73000.0],["2023-04-25",36.0344,36.5918,34.6287,35.0612,132000.0],["2023-04-26",34.2544,35.3357,34.1129,34.612,110200.0],["2023-04-27",34.6786,35.5769,34.6786,35.4854,106900.0],["2023-04-28",35.3274,36.4005,35.3274,35.71,131800.0],["2023-05-01",35.5769,35.9429,35.0113,35.2359,117300.0],["2023-05-02",34.9864,35.4106,33.1896,33.6887,128900.0],["2023-05-03",33.7303,34.6204,33.6721,33.7469,80700.0],["2023-05-04",33.4142,34.7035,33.1231,34.6536,144800.0],["2023-05-05",35.0695,35.5104,34.8283,35.4023,112500.0],["2023-05-08",35.4854,35.6102,34.978,35.0529,58400.0],["2023-05-09",34.7534,34.7534,34.063,34.4124,92500.0],["2023-05-10",34.7867,35.2442,34.2959,35.0279,84900.0],["2023-05-11",34.6453,35.0862,34.3292,35.0363,115300.0],["2023-05-12",35.003,35.003,34.35,34.5455,109500.0],["2023-05-15",34.3126,34.6578,33.8176,34.5205,114100.0],["2023-05-16",34.0298,34.6703,33.3227,33.3393,82400.0],["2023-05-17",33.6471,34.1462,33.0898,34.0048,102900.0],["2023-05-18",33.8135,34.4207,33.6055,34.2128,75600.0],["2023-05-19",34.6203,34.8699,34.2502,34.3958,61800.0],["2023-05-22",34.4124,34.9198,34.2876,34.6786,83900.0],["2023-05-23",34.7451,35.4954,34.7202,34.7784,79600.0],["2023-05-24",34.5788,34.5788,33.88,33.8884,74700.0],["2023-05-25",33.6887,33.984,33.3976,33.5473,89500.0],["2023-05-26",33.514,33.9258,33.3061,33.8052,60400.0],["2023-05-30",33.8967,34.4349,33.8967,34.1129,65600.0],["2023-05-31",34.246,34.4873,33.905,34.1379,105700.0],["2023-06-01",34.2544,34.4207,33.5931,33.8218,80500.0],["2023-06-02",34.4124,36.3921,34.4041,36.2507,87000.0],["2023-06-05",35.9596,36.0885,34.9198,35.8182,49200.0],["2023-06-06",35.6684,37.6232,35.6684,37.5151,85400.0],["2023-06-07",37.8478,39.1538,37.8478,38.7379,104500.0],["2023-06-08",38.0308,38.1473,36.8496,37.9726,117200.0],["2023-06-09",38.1223,38.7212,37.6898,38.3136,98800.0],["2023-06-12",38.2388,38.7296,37.5143,37.7979,135200.0],["2023-06-13",37.7397,38.2305,36.7914,37.1824,102100.0],["2023-06-14",37.2579,38.232,37.2579,37.9633,67800.0],["2023-06-15",37.7114,38.6267,37.4511,38.5175,113400.0],["2023-06-16",38.8114,39.374,38.1102,39.2313,260600.0],["2023-06-20",39.0297,39.2648,38.5679,38.6351,116800.0],["2023-06-21",38.4419,38.5259,37.9129,38.1396,48700.0],["2023-06-22",37.9801,37.9801,36.7373,37.2411,56100.0],["2023-06-23",36.7541,37.0438,35.5936,35.6709,813000.0],["2023-06-26",35.5533,37.3587,35.5533,37.0732,132800.0],["2023-06-27",37.1236,37.8205,36.9556,37.6022,119500.0],["2023-06-28",37.6022,37.8541,37.2411,37.661,138100.0],["2023-06-29",37.4175,38.5763,37.4175,38.5007,84200.0],["2023-06-30",39.0045,39.3152,37.5098,38.19,222300.0],["2023-07-03",38.2488,39.1977,38.2488,39.0297,66100.0],["2023-07-05",38.7526,39.4916,38.2446,38.9625,89200.0],["2023-07-06",38.3999,39.4412,37.661,39.4076,81200.0],["2023-07-07",39.4244,39.6763,39.0129,39.0465,104800.0],["2023-07-10",39.0129,39.6511,38.9541,39.5419,69900.0],["2023-07-11",39.8526,40.8099,39.6511,40.6924,93600.0],["2023-07-12",41.1374,41.8763,40.7973,41.0702,120400.0],["2023-07-13",41.1794,41.3809,40.5664,40.9107,77400.0],["2023-07-14",40.7595,40.8905,39.8862,40.1213,119600.0],["2023-07-17",40.1549,40.5185,40.0206,40.2473,55300.0],["2023-07-18",40.1801,40.6,39.4916,39.6847,84000.0],["2023-07-19",40.1885,40.2053,39.3152,39.6175,125000.0],["2023-07-20",39.6511,40.1885,39.4244,40.1129,65900.0],["2023-07-21",40.3145,40.4488,39.6511,39.9114,55800.0],["2023-07-24",40.0626,40.5496,39.7351,39.987,62300.0],["2023-07-25",39.332,40.2011,35.5869,35.9228,208000.0],["2023-07-26",35.8556,36.8549,35.7632,35.9228,124400.0],["2023-07-27",36.0403,36.0403,34.2518,34.2938,102700.0],["2023-07-28",34.6128,34.9638,33.9411,34.4953,114700.0],["2023-07-31",34.4281,35.5097,34.3861,34.8983,97100.0],["2023-08-01",34.5709,34.8228,34.0418,34.1174,90200.0],["2023-08-02",33.6136,34.151,33.5044,33.7563,172200.0],["2023-08-03",33.4457,33.5548,32.5514,33.2273,167600.0],["2023-08-04",33.3113,33.9327,32.9502,33.1182,70600.0],["2023-08-07",32.9166,33.5548,32.564,33.2861,110100.0],["2023-08-08",32.9838,32.9838,32.2533,32.6227,87200.0],["2023-08-09",32.6563,32.8411,32.0223,32.1105,170400.0],["2023-08-10",32.1105,32.7067,31.6571,31.783,99100.0],["2023-08-11",31.6991,32.2827,31.6991,31.951,59800.0],["2023-08-14",31.741,31.7746,30.0448,30.3135,115400.0],["2023-08-15",29.8937,30.9349,29.7509,30.7586,131300.0],["2023-08-16",30.725,30.767,29.7425,29.8685,105300.0],["2023-08-17",30.0364,31.3077,30.028,30.8677,342500.0],["2023-08-18",30.641,32.1609,30.4647,31.2288,306000.0],["2023-08-21",31.1784,31.1784,30.4143,30.5738,104700.0],["2023-08-22",30.6158,31.0525,30.1876,30.2128,66700.0],["2023-08-23",30.2044,31.0189,30.1036,30.9769,120300.0],["2023-08-24",30.9181,31.4555,30.8761,31.3128,95900.0],["2023-08-25",31.338,31.5815,31.1616,31.4303,73800.0],["2023-08-28",31.4891,31.9174,31.3338,31.4387,82300.0],["2023-08-29",31.5395,31.5815,31.2708,31.5647,57800.0],["2023-08-30",31.4807,32.0097,31.4807,31.8922,55600.0],["2023-08-31",31.8754,31.9762,31.4723,31.5311,103800.0],["2023-09-01",31.7578,31.8166,31.2288,31.3128,63100.0],["2023-09-05",30.9097,30.9601,30.6494,30.7754,91700.0],["2023-09-06",30.9937,31.128,30.4395,30.6494,81900.0],["2023-09-07",30.6242,31.3212,30.4227,30.5487,143200.0],["2023-09-08",30.5151,30.7502,30.3471,30.3975,76100.0],["2023-09-11",30.4731,30.5319,29.9105,30.1876,77700.0],["2023-09-12",30.1792,30.5403,30.0616,30.4899,94800.0],["2023-09-13",30.3387,30.5067,29.7593,29.9189,97800.0],["2023-09-14",30.3437,30.913,30.1653,30.6836,86000.0],["2023-09-15",30.4542,30.7856,30.0846,30.4117,373800.0],["2023-09-18",30.5307,30.5307,29.8169,29.8424,83200.0],["2023-09-19",29.8254,30.2418,29.2433,29.443,198200.0],["2023-09-20",29.613,29.9953,29.2051,29.3241,279700.0],["2023-09-21",28.9672,29.0267,27.7776,27.8031,160900.0],["2023-09-22",27.871,28.7547,27.854,28.0665,136100.0],["2023-09-25",28.0325,28.3214,27.6331,27.7946,93100.0],["2023-09-26",27.6161,27.8923,26.6984,26.8599,175500.0],["2023-09-27",26.9873,27.6161,26.5455,26.5709,119900.0],["2023-09-28",26.452,27.4037,26.4392,27.0893,184000.0],["2023-09-29",27.5736,27.5736,26.6474,27.3442,160800.0],["2023-10-02",27.0468,27.1573,26.3415,26.5879,137200.0],["2023-10-03",26.299,26.3075,25.7297,25.8657,83900.0],["2023-10-04",25.8487,26.1971,25.5853,26.1971,104500.0],["2023-10-05",26.1971,26.4435,25.9209,26.3415,100200.0],["2023-10-06",26.1376,26.6814,25.6745,26.537,173500.0],["2023-10-09",26.384,27.1912,26.2948,27.1318,130400.0],["2023-10-10",27.1063,27.3782,26.6389,26.8429,133100.0],["2023-10-11",26.9363,27.4632,26.5964,26.7409,113000.0],["2023-10-12",26.7664,26.8089,26.1801,26.6389,85600.0],["2023-10-13",26.5709,26.5964,25.4833,25.4918,169800.0],["2023-10-16",25.8062,26.8344,25.4833,26.5709,202100.0],["2023-10-17",26.367,27.1403,26.367,26.7664,129700.0],["2023-10-18",26.5794,26.6304,25.9999,26.0441,53300.0],["2023-10-19",25.7382,26.4392,25.6685,25.7127,86000.0],["2023-10-20",25.9676,25.9676,25.1264,25.1774,100600.0],["2023-10-23",25.0074,25.2284,24.4806,24.6421,97600.0],["2023-10-24",24.8545,25.2879,24.5486,25.1519,70900.0],["2023-10-25",24.8205,24.9225,24.0473,24.0812,72000.0],["2023-10-26",24.1917,24.4466,23.4779,23.8773,90100.0],["2023-10-27",24.0558,24.0558,22.5942,22.7302,154300.0],["2023-10-30",22.9851,23.1975,22.3648,22.8067,159000.0],["2023-10-31",23.8093,23.8093,22.2713,22.9341,201200.0],["2023-11-01",23.1975,23.4864,22.3393,22.8661,180300.0],["2023-11-02",23.3845,24.5571,23.3845,24.3022,130800.0],["2023-11-03",25.1604,26.2056,25.1604,25.5343,125500.0],["2023-11-06",25.3898,26.0951,24.8545,25.3983,142300.0],["2023-11-07",25.3983,25.3983,24.744,24.982,119000.0],["2023-11-08",25.1689,25.3388,24.7695,25.3218,109000.0],["2023-11-09",25.5768,25.6108,24.6761,24.9565,124500.0],["2023-11-10",25.2199,25.666,24.795,25.5513,119700.0],["2023-11-13",25.2199,25.2709,24.4296,24.5316,157100.0],["2023-11-14",25.8657,27.1912,25.8657,26.3755,251000.0],["2023-11-15",26.333,26.6908,25.8487,25.9506,159800.0],["2023-11-16",26.0866,26.3585,25.6872,25.7382,108500.0],["2023-11-17",26.0951,26.0951,25.3813,25.8232,134300.0],["2023-11-20",26.0186,26.3755,25.6023,26.3245,84500.0],["2023-11-21",25.9846,26.0271,25.5513,25.7467,67300.0],["2023-11-22",25.8657,26.3585,25.7807,26.1546,87600.0],["2023-11-24",26.2565,26.8709,26.0611,26.418,52300.0],["2023-11-27",26.367,26.6984,26.0101,26.1121,112700.0],["2023-11-28",26.0101,26.7069,25.7552,26.435,87600.0],["2023-11-29",26.7239,27.3102,25.8232,25.8827,232500.0],["2023-11-30",25.9591,26.0739,25.4238,25.8742,210800.0],["2023-12-01",25.9506,27.3952,25.9082,27.3867,307700.0],["2023-12-04",27.2252,27.922,27.2252,27.6926,116600.0],["2023-12-05",27.6161,27.905,26.9448,27.5651,176400.0],["2023-12-06",27.9305,28.092,27.0425,27.1488,237700.0],["2023-12-07",27.2167,27.6246,27.1403,27.4547,166700.0],["2023-12-08",27.3867,27.6671,27.0723,27.4547,180100.0],["2023-12-11",27.3782,27.5269,26.9533,27.2082,114100.0],["2023-12-12",27.2847,27.7096,26.9363,27.7096,146000.0],["2023-12-13",27.6926,29.9155,27.4504,29.3835,273200.0],["2023-12-14",30.3843,30.9441,30.1431,30.9355,288700.0],["2023-12-15",31.1336,31.3403,30.02,30.5135,781900.0],["2023-12-18",30.7891,30.7891,29.9364,29.9967,133800.0],["2023-12-19",30.1604,30.4187,29.7642,29.9278,288800.0],["2023-12-20",29.1527,29.9924,29.1527,29.2302,329000.0],["2023-12-21",29.5833,29.7298,28.903,29.2647,112600.0],["2023-12-22",29.4714,30.2809,29.4283,29.7298,114600.0],["2023-12-26",29.8245,30.0742,29.6402,30.0226,67100.0],["2023-12-27",30.1259,30.2034,29.7125,29.9709,77200.0],["2023-12-28",29.7039,30.5565,29.7039,30.5135,117900.0],["2023-12-29",30.3585,30.5307,29.6522,29.6522,134000.0],["2024-01-02",29.3078,30.1345,29.3078,29.7987,113000.0],["2024-01-03",29.5058,29.5058,28.903,28.9719,124100.0],["2024-01-04",29.0752,29.4542,28.8513,29.1097,120400.0],["2024-01-05",28.9546,29.4154,28.6102,28.7566,103800.0],["2024-01-08",28.6963,29.368,28.6532,29.2905,91400.0],["2024-01-09",28.8513,29.0838,28.5326,28.6877,114800.0],["2024-01-10",28.6102,28.8814,28.2596,28.3604,117900.0],["2024-01-11",28.102,28.1881,27.7231,28.1623,202600.0],["2024-01-12",28.7393,29.0924,28.2484,28.3087,103900.0],["2024-01-16",28.0159,28.4207,27.7446,27.8006,132200.0],["2024-01-17",27.2666,27.5853,26.3537,26.991,120400.0],["2024-01-18",27.0858,27.0858,26.5863,26.7585,81400.0],["2024-01-19",26.9221,27.8523,26.6982,27.8092,91200.0],["2024-01-22",28.0762,28.8298,28.0762,28.5413,174900.0],["2024-01-23",28.791,29.1183,27.7575,28.1795,97200.0],["2024-01-24",28.5326,28.5326,27.7748,27.792,81400.0],["2024-01-25",28.3948,28.4508,27.7575,27.8437,86000.0],["2024-01-26",28.102,28.158,27.7317,27.8609,68000.0],["2024-01-29",27.8178,27.9987,27.6542,27.8264,143200.0],["2024-01-30",27.7059,27.7575,27.2236,27.3011,84000.0],["2024-01-31",27.3528,27.5595,26.104,26.3107,187500.0],["2024-02-01",26.2676,26.8274,25.5648,26.8016,171500.0],["2024-02-02",26.302,27.6025,26.147,27.258,143600.0],["2024-02-05",26.7585,27.258,26.2977,26.6552,308300.0],["2024-02-06",26.6552,27.2313,26.5518,26.9135,82200.0],["2024-02-07",26.948,26.948,26.1729,26.414,96000.0],["2024-02-08",26.2762,26.6388,26.2073,26.4485,89100.0],["2024-02-09",26.5001,26.6164,26.2159,26.4226,159800.0],["2024-02-12",26.4829,27.0126,26.4829,26.7757,187700.0],["2024-02-13",25.8111,25.8111,25.092,25.5011,215900.0],["2024-02-14",25.7681,26.0006,25.5011,25.7336,144300.0],["2024-02-15",26.0867,27.0255,25.9705,26.8791,167300.0],["2024-02-16",26.4743,26.9652,26.2891,26.7671,155400.0],["2024-02-20",26.526,26.7843,24.9758,25.1824,245100.0],["2024-02-21",24.9757,25.4322,24.9499,25.0188,192900.0],["2024-02-22",24.9585,25.2944,24.416,25.26,422600.0],["2024-02-23",25.3375,25.5442,24.9284,25.2513,148000.0],["2024-02-26",25.2513,25.415,24.3126,24.416,116400.0],["2024-02-27",24.6657,24.8982,24.4332,24.6226,142800.0],["2024-02-28",24.2868,24.8638,24.2868,24.3298,115900.0],["2024-02-29",24.726,25.2703,24.6097,25.1566,259500.0],["2024-03-01",25.1308,25.5528,24.8035,25.3461,255200.0],["2024-03-04",25.3719,25.8671,24.9714,25.7078,101600.0],["2024-03-05",25.5614,26.0351,25.4667,25.6906,245800.0],["2024-03-06",26.0954,26.0954,25.5183,26.0437,247200.0],["2024-03-07",26.3365,26.4226,25.8533,26.147,165200.0],["2024-03-08",26.4485,26.9979,26.3882,26.6724,165900.0],["2024-03-11",26.5087,26.836,26.2762,26.4657,130700.0],["2024-03-12",26.4915,26.5432,26.3107,26.3279,159300.0],["2024-03-13",26.2504,26.6638,26.0523,26.6035,211700.0],["2024-03-14",26.6052,26.7014,25.8708,26.1244,294300.0],["2024-03-15",25.8533,26.3604,25.6697,26.1856,347400.0],["2024-03-18",25.6435,25.9757,25.3637,25.626,215600.0],["2024-03-19",25.4774,26.1069,25.4774,25.9932,95400.0],["2024-03-20",25.8446,27.4183,25.7746,27.1473,198700.0],["2024-03-21",27.3309,27.8074,27.2522,27.4883,140700.0],["2024-03-22",27.5932,27.5932,26.5877,26.5877,227000.0],["2024-03-25",26.7189,26.9681,26.5965,26.8238,138000.0],["2024-03-26",27.1298,27.1298,26.2468,26.5265,137300.0],["2024-03-27",26.885,27.532,26.885,27.497,257100.0],["2024-03-28",27.6369,28.2743,27.6369,28.144,216100.0],["2024-04-01",28.1877,28.1877,27.2566,27.6019,120400.0],["2024-04-02",27.2959,27.3571,26.4479,26.7539,192500.0],["2024-04-03",26.5615,27.0686,26.4129,27.0074,106700.0],["2024-04-04",27.3309,27.4988,27.0511,27.0599,215000.0],["2024-04-05",27.0336,27.5145,26.7714,27.4096,89700.0],["2024-04-08",27.7156,28.6074,27.7156,28.6074,107300.0],["2024-04-09",28.7123,29.2806,28.7123,29.2282,100300.0],["2024-04-10",28.0478,28.3364,27.8467,28.1353,186600.0],["2024-04-11",28.4151,28.5025,27.803,28.3713,99400.0],["2024-04-12",28.179,28.2926,27.8642,27.8817,105500.0],["2024-04-15",27.9954,27.9954,27.0774,27.4446,90400.0],["2024-04-16",27.156,27.497,26.8632,27.2522,132900.0],["2024-04-17",27.2522,27.6019,26.9112,26.9112,194700.0],["2024-04-18",27.1036,27.4009,27.0599,27.3921,172400.0],["2024-04-19",27.3484,28.1528,27.3484,28.0741,125600.0],["2024-04-22",28.0916,28.6161,27.9254,28.5987,189500.0],["2024-04-23",28.52,29.3768,28.52,28.8697,96300.0],["2024-04-24",28.6161,29.4467,28.5637,29.1145,109800.0],["2024-04-25",28.7473,29.1844,28.5899,28.7211,104300.0],["2024-04-26",28.8697,29.4555,28.8697,29.0883,93900.0],["2024-04-29",29.3068,29.5604,28.8697,29.1232,106600.0],["2024-04-30",28.5637,30.2249,28.1965,29.9363,144500.0],["2024-05-01",31.0817,31.1901,29.7221,29.7877,153600.0],["2024-05-02",30.1899,30.2074,29.6697,29.9626,150200.0],["2024-05-03",30.6271,30.9331,30.168,30.4697,177000.0],["2024-05-06",30.6008,31.1429,30.6008,30.9243,143900.0],["2024-05-07",31.0904,31.1298,30.1943,30.4434,121600.0],["2024-05-08",30.2861,30.8281,30.1383,30.6183,112100.0],["2024-05-09",30.8544,31.3352,30.7818,31.2653,127500.0],["2024-05-10",31.4227,31.5014,30.9506,31.3702,72300.0],["2024-05-13",31.4926,31.5626,31.0205,31.2828,71200.0],["2024-05-14",31.7112,31.9035,31.1604,31.3003,105000.0],["2024-05-15",31.8249,32.0347,31.7549,31.8249,113100.0],["2024-05-16",31.8423,32.0251,31.6063,31.7899,58200.0],["2024-05-17",31.8598,31.9779,31.5363,31.921,111100.0],["2024-05-20",31.8074,32.1178,31.6238,31.8336,169100.0],["2024-05-21",31.8511,32.1309,31.8511,31.9035,180300.0],["2024-05-22",31.7724,32.0959,31.4052,31.5713,113500.0],["2024-05-23",31.6063,31.6675,31.0931,31.3003,224100.0],["2024-05-24",31.8336,32.1309,31.5188,31.9473,151600.0],["2024-05-28",32.1221,32.1571,31.6281,31.7199,102600.0],["2024-05-29",31.1254,31.1254,30.1593,31.0467,236400.0],["2024-05-30",31.3615,31.4839,30.9331,31.309,150600.0],["2024-05-31",31.5363,32.1484,31.4882,32.0609,206000.0],["2024-06-03",32.1134,32.7691,31.956,32.638,123800.0],["2024-06-04",32.4019,33.7309,32.4019,33.6347,114400.0],["2024-06-05",33.6434,34.0893,33.3112,34.0194,102700.0],["2024-06-06",33.8008,34.0543,33.8008,33.9844,86000.0],["2024-06-07",33.486,33.7134,32.9177,33.0489,176300.0],["2024-06-10",32.3582,32.9527,32.0347,32.7341,172800.0],["2024-06-11",32.3407,32.756,32.1658,32.4981,110800.0],["2024-06-12",33.6085,34.1768,32.5156,32.5505,138400.0],["2024-06-13",32.6729,33.0926,32.0959,32.8216,107400.0],["2024-06-14",32.5047,32.8941,32.4338,32.8233,134900.0],["2024-06-17",32.5666,32.8587,32.3099,32.6286,131800.0],["2024-06-18",32.5666,32.9473,32.5666,32.8145,97600.0],["2024-06-20",32.5932,33.0048,32.5047,32.903,78400.0],["2024-06-21",33.0092,33.2659,32.7083,32.9738,421700.0],["2024-06-24",33.142,33.8634,33.0181,33.8148,67800.0],["2024-06-25",33.7174,33.9741,33.4961,33.682,95400.0],["2024-06-26",33.3279,33.8148,33.0269,33.6466,106400.0],["2024-06-27",33.9121,34.3193,33.7838,34.2839,114600.0],["2024-06-28",34.6114,35.1603,34.3813,34.9744,917300.0],["2024-07-01",34.9655,35.1426,34.4211,34.7531,242700.0],["2024-07-02",34.8859,35.2222,34.8505,34.8859,88500.0],["2024-07-03",34.8859,34.9877,34.1688,34.1954,64800.0],["2024-07-05",34.1954,34.3636,33.8767,33.9918,96700.0],["2024-07-08",34.1865,34.3901,33.9033,34.1246,62400.0],["2024-07-09",34.0715,34.2043,33.5935,33.6112,95600.0],["2024-07-10",33.8856,34.3016,33.8059,34.0626,90700.0],["2024-07-11",34.9124,35.6383,34.5141,35.0275,126700.0],["2024-07-12",35.3285,35.5321,34.9478,34.9832,105300.0],["2024-07-15",35.355,35.9924,34.9655,35.6648,90100.0],["2024-07-16",35.9835,36.6297,35.3816,36.5855,151400.0],["2024-07-17",36.4615,37.4175,36.103,36.6563,120300.0],["2024-07-18",36.4527,37.1962,36.2756,36.5412,91600.0],["2024-07-19",36.55,36.8112,36.0543,36.1074,118900.0],["2024-07-22",36.435,37.6211,36.0986,37.4972,118500.0],["2024-07-23",37.4618,38.1965,37.0546,37.9221,98500.0],["2024-07-24",37.8336,38.6037,37.2936,37.8601,163300.0],["2024-07-25",37.9752,38.694,37.3671,37.692,154000.0],["2024-07-26",38.2408,38.7011,37.8867,38.3382,101200.0],["2024-07-29",38.4621,38.6922,37.9664,38.5595,104700.0],["2024-07-30",38.9312,38.9312,37.2848,38.7276,186800.0],["2024-07-31",39.0375,39.542,38.2673,38.6745,171500.0],["2024-08-01",39.064,39.3384,38.7808,39.2588,118800.0],["2024-08-02",39.1525,40.1174,38.9401,39.1791,212500.0],["2024-08-05",37.9664,38.3116,36.9218,37.869,192800.0],["2024-08-06",37.7805,38.8781,37.7805,38.6303,70400.0],["2024-08-07",38.7542,39.365,38.2231,38.3382,210200.0],["2024-08-08",38.6745,39.0507,38.4621,38.8339,112300.0],["2024-08-09",39.1083,39.1083,38.3028,38.6745,110000.0],["2024-08-12",38.8162,38.8162,37.931,38.3027,80900.0],["2024-08-13",38.6568,38.918,38.3382,38.7719,116400.0],["2024-08-14",38.825,39.1924,38.6303,38.7896,125000.0],["2024-08-15",39.3827,39.9315,38.6568,39.6571,115100.0],["2024-08-16",39.604,40.0732,39.3783,39.7987,60700.0],["2024-08-19",39.8341,40.1882,39.781,39.905,86300.0],["2024-08-20",39.843,39.843,39.3561,39.365,73700.0],["2024-08-21",39.6129,39.6483,39.1702,39.4358,98400.0],["2024-08-22",39.4624,39.5287,38.9489,39.1614,46000.0],["2024-08-23",39.3738,40.4981,39.2499,40.4184,81400.0],["2024-08-26",40.7194,41.046,40.3653,40.6839,65700.0],["2024-08-27",40.5777,41.339,40.3237,41.1177,64000.0],["2024-08-28",41.0026,41.5337,41.0026,41.5072,66000.0],["2024-08-29",41.6046,42.1888,41.2328,42.0029,88200.0],["2024-08-30",42.3481,42.8173,41.4629,41.8701,106500.0],["2024-09-03",41.4718,42.1799,41.4275,41.755,101900.0],["2024-09-04",41.4983,42.0294,40.3476,40.4449,171300.0],["2024-09-05",40.9052,41.2151,40.5423,40.6397,82100.0],["2024-09-06",40.5866,40.5866,39.4447,39.7368,111700.0],["2024-09-09",39.6571,39.7368,39.1614,39.542,105200.0],["2024-09-10",39.7102,40.6662,39.6748,40.622,100700.0],["2024-09-11",40.2148,40.2148,39.7943,39.9935,91500.0],["2024-09-12",40.0466,40.3865,39.8696,40.2945,87700.0],["2024-09-13",40.8418,41.1279,40.5735,41.0474,107300.0],["2024-09-16",41.2978,41.8165,41.0877,41.5929,179800.0],["2024-09-17",41.8612,41.8612,40.9491,41.0832,113200.0],["2024-09-18",41.0653,41.3873,40.4661,40.6182,148600.0],["2024-09-19",41.3783,41.3783,40.493,40.9312,141000.0],["2024-09-20",40.6003,40.73,39.8938,40.1174,642800.0],["2024-09-23",40.3767,40.5914,40.0727,40.2247,158500.0],["2024-09-24",40.0101,40.8766,39.9296,40.6003,177200.0],["2024-09-25",40.6718,40.6718,39.9654,40.171,92100.0],["2024-09-26",40.484,40.5019,39.0621,39.1426,112600.0],["2024-09-27",39.5182,39.5182,38.5479,38.8117,132400.0],["2024-09-30",38.5792,39.782,38.5792,39.3572,213400.0],["2024-10-01",39.4914,39.5924,38.5613,38.7581,97700.0],["2024-10-02",38.5077,38.767,38.2036,38.5613,79800.0],["2024-10-03",38.4987,38.7715,37.8459,38.2483,95200.0],["2024-10-04",38.3378,38.3378,37.6492,38.2394,87600.0],["2024-10-07",37.9085,38.1142,37.5955,38.0516,139800.0],["2024-10-08",38.2573,38.3378,37.4819,37.9532,120000.0],["2024-10-09",37.9532,37.9622,37.2199,37.7297,87300.0],["2024-10-10",37.524,37.9264,37.059,37.6671,147300.0],["2024-10-11",37.8996,38.2564,37.7833,38.2126,106900.0],["2024-10-14",38.0605,38.8296,37.676,38.6329,80900.0],["2024-10-15",38.7849,39.4368,38.7313,38.8475,97900.0],["2024-10-16",39.1873,40.4572,39.1784,40.3767,147700.0],["2024-10-17",40.2694,40.6003,39.7507,40.0011,129000.0],["2024-10-18",40.0637,40.3231,39.6166,39.9564,105800.0],["2024-10-21",40.1979,40.2336,39.1247,39.393,110300.0],["2024-10-22",39.3215,39.6255,39.2186,39.4467,55800.0],["2024-10-23",39.4198,40.019,39.3215,39.6702,134500.0],["2024-10-24",39.858,39.8804,39.1337,39.2768,112900.0],["2024-10-25",39.5898,39.5898,38.5703,38.6239,67400.0],["2024-10-28",38.8296,39.241,38.2573,38.454,112400.0],["2024-10-29",39.2947,39.2947,38.141,38.454,151300.0],["2024-10-30",38.141,38.5345,37.7386,38.1768,153500.0],["2024-10-31",37.9532,38.1679,37.2378,37.2467,162900.0],["2024-11-01",37.4345,37.7475,36.1647,36.4508,129100.0],["2024-11-04",36.4956,37.2289,36.3972,36.8354,175900.0],["2024-11-05",36.7012,37.9443,36.5,37.8459,164700.0],["2024-11-06",39.0532,40.1621,38.4424,39.0711,243400.0],["2024-11-07",39.1247,40.0101,38.6418,39.8044,119900.0],["2024-11-08",40.028,41.4767,40.028,41.2263,119000.0],["2024-11-11",41.3157,41.9015,41.1458,41.6108,96500.0],["2024-11-12",41.271,41.9462,40.9133,41.0206,140800.0],["2024-11-13",41.4409,41.7808,41.0564,41.1458,83600.0],["2024-11-14",41.0832,41.2173,40.3052,40.3231,91700.0],["2024-11-15",40.3588,40.7344,39.9332,40.7166,103800.0],["2024-11-18",40.7166,41.1029,40.3678,40.6003,89000.0],["2024-11-19",40.5288,41.271,40.3901,41.2442,136400.0],["2024-11-20",41.0206,41.5035,40.5824,40.9312,104700.0],["2024-11-21",41.0474,41.4141,40.9401,41.2978,84100.0],["2024-11-22",41.4946,42.0133,41.3604,41.5661,94200.0],["2024-11-25",41.897,42.8396,41.7405,42.1742,158400.0],["2024-11-26",42.1742,42.8539,41.9551,42.6929,83600.0],["2024-11-27",42.9612,43.2027,42.4246,42.4425,79200.0],["2024-11-29",42.6035,42.6303,41.6913,42.0937,77500.0],["2024-12-02",42.3978,42.3978,41.3783,41.745,84900.0],["2024-12-03",41.9149,41.9507,41.4946,41.7718,83900.0],["2024-12-04",41.6645,41.9864,41.3604,41.9685,120200.0],["2024-12-05",41.6108,41.8255,40.9491,41.1548,72600.0],["2024-12-06",41.4499,41.5214,40.7702,41.2621,66800.0],["2024-12-09",41.3157,41.6484,40.8865,41.4946,80000.0],["2024-12-10",41.3783,41.3783,40.5824,40.8686,88100.0],["2024-12-11",41.11,41.4499,40.6987,40.9759,83500.0],["2024-12-12",40.7523,41.5393,40.7523,41.0027,62900.0],["2024-12-13",41.0208,41.0208,40.2612,40.5867,149100.0],["2024-12-16",40.3878,41.7352,40.216,41.2107,101900.0],["2024-12-17",40.8942,41.3871,40.0676,40.3968,130400.0],["2024-12-18",40.5958,40.8671,38.2354,38.4073,137300.0],["2024-12-19",38.8504,39.4111,37.5934,37.6567,112400.0],["2024-12-20",37.4215,38.8504,37.1141,38.4525,874700.0],["2024-12-23",38.1541,38.4344,37.6748,37.9913,96600.0],["2024-12-24",38.0636,38.3259,37.8647,38.2897,28500.0],["2024-12-26",38.1179,38.4841,37.8918,38.3349,77600.0],["2024-12-27",37.9732,38.2987,37.4125,37.6657,81100.0],["2024-12-30",37.1774,37.5319,36.9242,37.3944,84000.0],["2024-12-31",37.6476,38.1088,37.4487,37.7561,93000.0],["2025-01-02",37.6748,37.8647,36.8699,37.096,96400.0],["2025-01-03",37.0689,37.6115,36.888,37.6115,130300.0],["2025-01-06",37.4577,37.5662,35.952,36.0379,94900.0],["2025-01-07",36.0017,36.3092,35.1245,35.3506,95000.0],["2025-01-08",35.2873,35.2873,34.6588,35.007,143200.0],["2025-01-10",34.4011,34.628,33.7138,33.7951,114000.0],["2025-01-13",33.7499,34.609,33.6803,34.5548,111500.0],["2025-01-14",34.5548,35.2602,34.5548,35.1697,88200.0],["2025-01-15",36.0831,36.2459,35.3777,35.5405,129200.0],["2025-01-16",35.6219,35.8751,35.2195,35.8209,84600.0],["2025-01-17",36.0017,36.1934,35.1516,35.4953,94400.0],["2025-01-21",35.5767,36.1103,35.5405,35.7576,79300.0],["2025-01-22",35.5315,35.5315,34.619,34.8894,157900.0],["2025-01-23",34.9075,34.9075,34.2654,34.4101,111100.0],["2025-01-24",34.1207,35.0431,34.1207,34.9979,115800.0],["2025-01-27",35.016,36.3182,35.016,35.649,72900.0],["2025-01-28",35.4591,35.8073,35.2421,35.5224,68600.0],["2025-01-29",35.5043,35.8453,34.817,35.0703,83600.0],["2025-01-30",35.5315,36.1374,35.5315,35.7756,58300.0],["2025-01-31",35.5767,36.2097,35.2692,35.7033,99600.0],["2025-02-03",35.2511,35.7928,34.9527,35.1878,74700.0],["2025-02-04",34.9617,35.6536,34.7176,35.4772,63100.0],["2025-02-05",35.7847,36.1555,35.6762,35.7666,64500.0],["2025-02-06",35.7847,36.273,35.47,36.2549,100400.0],["2025-02-07",36.1555,36.3002,35.3777,35.9565,116200.0],["2025-02-10",36.0017,36.4629,35.3687,36.1012,75600.0],["2025-02-11",35.8661,36.8156,35.5586,36.7433,93100.0],["2025-02-12",35.9203,36.7252,35.9203,36.0108,134700.0],["2025-02-13",36.1012,36.8428,36.0225,36.7704,79700.0],["2025-02-14",36.9422,37.4939,36.3092,36.3182,76200.0],["2025-02-18",36.2369,36.4991,35.6762,35.9113,72600.0],["2025-02-19",35.64,35.7666,35.0522,35.2963,153900.0],["2025-02-20",35.0974,35.7847,34.9798,35.3596,193600.0],["2025-02-21",35.6762,35.6762,34.8261,35.0612,166900.0],["2025-02-24",35.2963,35.8842,35.1064,35.233,100600.0],["2025-02-25",35.0884,37.3537,35.0884,36.5534,240900.0],["2025-02-26",36.7342,36.9694,36.3454,36.6528,104200.0],["2025-02-27",36.5715,38.0636,36.5715,37.7109,123800.0],["2025-02-28",37.8647,38.5972,37.729,38.4796,181500.0],["2025-03-03",38.3892,39.0041,37.6702,38.1269,152500.0],["2025-03-04",38.0636,38.2083,37.1864,37.2588,102800.0],["2025-03-05",36.9965,37.6748,36.6348,37.3582,101600.0],["2025-03-06",36.9242,36.9242,36.065,36.5624,83200.0],["2025-03-07",36.68,36.9468,36.264,36.7704,110700.0],["2025-03-10",36.7252,37.3492,36.3182,36.4087,95300.0],["2025-03-11",36.4629,36.6076,35.6852,36.1012,155800.0],["2025-03-12",36.0831,36.0831,35.1336,35.7666,120800.0],["2025-03-13",35.848,36.2857,34.9075,34.9889,108700.0],["2025-03-14",35.2088,35.6579,34.7323,35.4104,286800.0],["2025-03-17",35.1996,35.7403,34.9614,35.6487,283700.0],["2025-03-18",35.6579,36.1206,35.3554,35.5845,259300.0],["2025-03-19",35.4746,35.8778,35.2455,35.5845,140400.0],["2025-03-20",35.2088,35.6991,35.0347,35.0897,131200.0],["2025-03-21",34.8239,34.9843,34.4024,34.6773,566100.0],["2025-03-24",35.1538,35.6991,35.1382,35.612,125700.0],["2025-03-25",35.5754,35.722,34.9797,35.2913,124700.0],["2025-03-26",35.4379,35.6624,35.0209,35.218,102200.0],["2025-03-27",35.3188,35.722,35.2546,35.5937,90300.0],["2025-03-28",35.7403,36.0794,35.2684,35.8136,106000.0],["2025-03-31",35.7587,36.6476,35.7037,36.226,139500.0],["2025-04-01",36.281,37.1241,35.7907,37.115,191200.0],["2025-04-02",36.7851,37.3716,36.6934,37.2799,106300.0],["2025-04-03",36.5651,37.2112,35.2913,35.3921,141100.0],["2025-04-04",34.8972,34.8972,32.6428,32.6978,170000.0],["2025-04-07",31.6073,32.5191,30.0769,30.4159,329200.0],["2025-04-08",31.259,31.5706,29.1971,29.7378,337800.0],["2025-04-09",29.1421,32.3633,28.3907,31.983,291300.0],["2025-04-10",31.8272,32.4962,31.0437,31.7173,272300.0],["2025-04-11",31.1674,31.9885,30.5672,31.7906,161600.0],["2025-04-14",32.3771,32.9819,32.1397,32.7161,146500.0],["2025-04-15",32.7345,33.1789,32.6703,32.7253,92400.0],["2025-04-16",32.7528,33.1698,32.4229,32.6337,125200.0],["2025-04-17",32.6153,33.6463,32.6153,33.4401,98300.0],["2025-04-21",33.0644,33.4035,32.5521,32.9819,72200.0],["2025-04-22",33.4493,34.0633,33.3851,33.7609,72000.0],["2025-04-23",34.4848,34.4848,33.518,33.7425,107900.0],["2025-04-24",33.6234,33.8342,33.3503,33.5593,96900.0],["2025-04-25",33.4401,33.4676,32.8078,33.4218,88200.0],["2025-04-28",33.2843,33.7792,33.0864,33.5776,128500.0],["2025-04-29",34.8789,35.2821,33.4951,34.2649,163900.0],["2025-04-30",34.0266,34.4299,33.1652,34.1641,190100.0],["2025-05-01",34.2466,34.9889,33.6326,34.549,131700.0],["2025-05-02",34.8881,35.6762,34.8881,35.3738,109400.0],["2025-05-05",35.1996,35.4104,34.8972,34.9705,119400.0],["2025-05-06",34.7323,34.7323,34.3657,34.6131,151300.0],["2025-05-07",34.7414,34.8972,34.3107,34.439,136900.0],["2025-05-08",34.4299,34.6269,33.7838,34.045,111500.0],["2025-05-09",34.0358,34.2649,33.8067,34.1366,100800.0],["2025-05-12",35.0988,35.0988,33.935,34.3932,155800.0],["2025-05-13",33.7334,33.9808,33.0461,33.1927,161800.0],["2025-05-14",32.9727,32.9727,32.3633,32.5604,107500.0],["2025-05-15",32.1205,33.4584,32.038,33.4401,135400.0],["2025-05-16",33.5318,34.0358,33.4218,33.9258,119000.0],["2025-05-19",33.2202,33.3118,32.6887,33.1469,173800.0],["2025-05-20",32.9819,33.431,32.8994,33.0277,93600.0],["2025-05-21",32.6703,32.6703,31.6164,31.6439,107200.0],["2025-05-22",31.4057,31.4249,30.5745,31.1766,116300.0],["2025-05-23",30.92,30.92,30.3243,30.5167,143400.0],["2025-05-27",30.8467,31.1582,30.5351,31.0574,116800.0],["2025-05-28",31.0666,31.4607,30.8192,31.3873,109000.0],["2025-05-29",31.2682,31.5981,30.9795,31.3965,124500.0],["2025-05-30",31.0116,31.4973,30.8925,31.1582,253600.0],["2025-06-02",30.9566,31.2435,30.4251,31.0574,176400.0],["2025-06-03",30.9933,31.0712,30.5259,31.0024,174600.0],["2025-06-04",30.8925,31.0849,30.6267,31.0574,199200.0],["2025-06-05",30.9933,30.9933,30.3335,30.6359,181500.0],["2025-06-06",30.9566,31.1491,30.6359,31.0024,222300.0],["2025-06-09",31.1307,31.6989,30.7733,31.6898,174800.0],["2025-06-10",31.8822,32.2671,31.7447,31.8456,82100.0],["2025-06-11",31.873,32.2763,31.534,31.7356,121800.0],["2025-06-12",31.6989,31.9234,31.5431,31.8639,105700.0],["2025-06-13",31.424,31.4973,30.9475,31.0849,137000.0],["2025-06-16",31.4292,31.5594,30.9082,30.9454,142100.0],["2025-06-17",30.8709,31.1594,30.7035,30.8709,182100.0],["2025-06-18",30.8337,31.2152,30.8151,30.9733,106100.0],["2025-06-20",31.1501,31.3631,30.5406,31.2059,355200.0],["2025-06-23",31.2059,31.7269,30.8802,31.6711,182300.0],["2025-06-24",31.82,31.8851,31.2989,31.3361,113800.0],["2025-06-25",31.1687,31.2338,30.2941,30.3034,196100.0],["2025-06-26",30.415,30.9733,30.1917,30.8523,183100.0],["2025-06-27",31.0198,31.578,30.7546,30.8802,357200.0],["2025-06-30",30.9081,31.1408,30.6011,31.0012,160100.0],["2025-07-01",30.843,31.7734,30.6755,31.2152,195300.0],["2025-07-02",31.2338,31.5129,30.6942,31.4013,162300.0],["2025-07-03",31.4013,31.7827,31.2245,31.6246,59200.0],["2025-07-07",31.5687,31.9325,31.0663,31.2152,194600.0],["2025-07-08",30.8988,31.8944,30.8988,31.4106,167700.0],["2025-07-09",31.5408,31.9595,31.3082,31.5222,209400.0],["2025-07-10",31.5967,32.1689,31.4013,31.7176,121600.0],["2025-07-11",31.3827,31.9735,31.3827,31.7641,123300.0],["2025-07-14",31.7641,32.0153,31.6711,31.8665,80000.0],["2025-07-15",31.7827,31.8758,31.2896,31.392,182400.0],["2025-07-16",31.5315,31.9874,31.3734,31.9874,132000.0],["2025-07-17",31.8758,32.3317,31.8013,31.913,127600.0],["2025-07-18",31.9595,32.1782,31.499,31.6432,191700.0],["2025-07-21",31.8758,32.0432,31.2431,31.5873,170600.0],["2025-07-22",31.5966,32.4526,31.5966,32.3038,144700.0],["2025-07-23",32.3038,32.6387,32.0805,32.1735,119800.0],["2025-07-24",31.9316,32.1177,31.4013,31.4571,116800.0],["2025-07-25",31.6618,31.6618,31.057,31.4943,83600.0],["2025-07-28",31.5408,31.5408,30.7128,30.7128,205100.0],["2025-07-29",31.5408,31.7827,30.3127,31.1221,286700.0],["2025-07-30",31.0477,31.3454,30.4336,30.7035,309100.0],["2025-07-31",30.322,30.322,28.9729,29.0101,344100.0],["2025-08-01",29.1962,29.4567,27.8936,28.638,256300.0],["2025-08-04",28.6473,28.9822,28.3588,28.424,152200.0],["2025-08-05",28.3123,29.3172,28.1634,29.3172,163200.0],["2025-08-06",29.4102,29.466,28.9357,28.9636,119200.0],["2025-08-07",29.2241,29.3172,28.9189,29.252,128900.0],["2025-08-08",29.3265,29.3451,28.8426,28.8613,94800.0],["2025-08-11",28.7217,29.038,28.3123,28.638,144800.0],["2025-08-12",28.6193,29.1032,28.4305,28.9264,211100.0],["2025-08-13",29.1125,29.6521,28.7961,29.4939,124000.0],["2025-08-14",29.2241,29.2576,28.7961,28.9636,184000.0],["2025-08-15",29.0287,29.038,28.7124,28.945,201800.0],["2025-08-18",28.8985,29.6614,28.6752,29.4381,230900.0],["2025-08-19",29.4009,30.1499,29.4009,29.9405,125100.0],["2025-08-20",30.1266,30.3592,29.894,29.9126,359400.0],["2025-08-21",29.5963,30.1173,29.5963,30.015,175700.0],["2025-08-22",30.201,31.2896,29.9777,31.1966,231100.0],["2025-08-25",31.0942,31.1175,30.7779,30.7965,128200.0],["2025-08-26",30.8895,31.0012,30.6383,30.8058,248700.0],["2025-08-27",30.9361,31.392,30.8477,31.2803,161100.0],["2025-08-28",31.2989,31.6153,30.9826,31.5315,172300.0],["2025-08-29",31.606,32.2852,31.606,32.1084,242700.0],["2025-09-02",31.7362,31.7455,30.8291,30.8988,183800.0],["2025-09-03",30.6755,31.1938,30.6755,31.1314,154500.0],["2025-09-04",31.364,31.6897,31.1501,31.6432,116900.0],["2025-09-05",31.8106,32.4433,31.7241,32.2572,198500.0],["2025-09-08",32.1549,32.2665,31.7641,32.1177,176900.0],["2025-09-09",32.0619,32.0712,31.6246,31.7269,147400.0],["2025-09-10",31.6432,31.6897,30.8849,31.1687,185900.0],["2025-09-11",31.0384,31.9688,31.0384,31.913,150600.0],["2025-09-12",31.9037,32.0153,31.4199,31.4757,138100.0],["2025-09-15",31.6363,31.6363,30.5736,30.7105,166400.0],["2025-09-16",30.6727,30.8617,30.3894,30.4838,160400.0],["2025-09-17",30.5405,31.3104,30.3185,30.3799,174900.0],["2025-09-18",30.4838,30.7389,30.2807,30.7389,162800.0],["2025-09-19",30.7861,31.1073,30.4555,30.9278,603100.0],["2025-09-22",30.7861,31.3576,30.5131,31.2112,194800.0],["2025-09-23",31.419,31.4946,30.7436,30.8995,140100.0],["2025-09-24",30.7011,30.8995,30.3138,30.361,146500.0],["2025-09-25",30.4366,30.4366,29.8178,29.8887,154500.0],["2025-09-26",29.9737,30.3185,29.8556,30.2382,151000.0],["2025-09-29",30.2571,30.2902,29.8471,29.9076,129300.0],["2025-09-30",29.8131,30.5216,29.747,30.4366,173300.0],["2025-10-01",30.4555,30.5688,30.0682,30.4177,120000.0],["2025-10-02",30.4177,30.4177,29.8509,29.9926,125700.0],["2025-10-03",30.0493,30.4366,29.8273,29.8698,179900.0],["2025-10-06",29.8226,29.9312,29.2558,29.4258,209600.0],["2025-10-07",29.4447,30.2949,29.2794,30.002,224500.0],["2025-10-08",29.8981,30.1343,29.6242,30.0587,136500.0],["2025-10-09",30.1154,30.2004,29.5958,29.7281,103700.0],["2025-10-10",29.747,29.9123,28.8023,29.1802,120600.0],["2025-10-13",29.218,29.4211,28.9629,29.3597,123100.0],["2025-10-14",29.3219,29.832,29.0432,29.7564,265300.0],["2025-10-15",29.832,30.2477,29.6147,29.7564,135900.0],["2025-10-16",29.6147,29.8981,28.8023,29.1802,226400.0],["2025-10-17",29.1708,29.4353,28.7834,28.9063,231200.0],["2025-10-20",28.9535,29.2274,28.552,28.7834,158300.0],["2025-10-21",28.7834,29.4542,28.7173,29.1046,148200.0],["2025-10-22",29.2369,29.8084,28.9818,29.7659,141800.0],["2025-10-23",29.7564,29.8131,29.1613,29.3691,135700.0],["2025-10-24",29.4447,29.7753,29.3975,29.7375,85900.0],["2025-10-27",29.6525,29.6525,28.8023,28.859,153800.0],["2025-10-28",29.0102,29.6998,28.2733,29.4919,208400.0],["2025-10-29",29.1708,29.3172,28.3773,28.5378,182700.0],["2025-10-30",28.5095,29.0763,28.5095,28.9157,169800.0],["2025-10-31",28.6795,29.0196,28.4953,28.9724,158100.0],["2025-11-03",28.6323,28.8448,28.4056,28.7834,134400.0],["2025-11-04",28.8023,29.2369,28.5615,29.2274,132000.0],["2025-11-05",29.473,29.6809,29.2085,29.577,119200.0],["2025-11-06",29.4258,29.6289,28.9535,29.0102,113500.0],["2025-11-07",29.1519,29.7564,28.9251,29.7092,133200.0],["2025-11-10",29.6242,29.8131,29.2369,29.6242,105500.0],["2025-11-11",29.7753,30.3988,29.3408,30.3893,113100.0],["2025-11-12",30.2099,30.5688,29.6998,29.7187,154100.0],["2025-11-13",29.4636,29.8981,29.2841,29.5958,122900.0],["2025-11-14",29.5297,29.917,29.2038,29.8131,126100.0],["2025-11-17",29.3597,29.6667,29.0102,29.1613,126100.0],["2025-11-18",29.1896,29.3786,28.9063,29.0952,118300.0],["2025-11-19",29.1046,29.133,28.7362,28.9346,118900.0],["2025-11-20",29.0385,29.4967,28.8449,28.8685,116300.0],["2025-11-21",29.0668,29.9926,28.8496,29.8887,166700.0],["2025-11-24",29.8509,29.8509,29.218,29.5581,121400.0],["2025-11-25",29.832,30.4933,29.4636,30.2288,194000.0],["2025-11-26",30.0965,30.5688,30.0115,30.0115,144300.0],["2025-11-28",29.9643,30.1012,29.9076,30.0493,45800.0],["2025-12-01",29.8131,30.2146,29.4022,29.5297,175400.0],["2025-12-02",29.6431,29.6998,29.1613,29.5486,91000.0],["2025-12-03",29.6998,29.9454,29.133,29.5486,124900.0],["2025-12-04",29.2936,29.5864,28.5662,28.689,139200.0],["2025-12-05",28.7457,28.8212,27.9059,28.0088,208300.0],["2025-12-08",27.9049,28.0655,27.494,27.6782,188100.0],["2025-12-09",27.6782,28.245,27.6782,27.8482,122000.0],["2025-12-10",27.9899,28.4623,27.8076,28.1978,244400.0],["2025-12-11",28.3489,28.4339,27.9616,28.2261,146300.0],["2025-12-12",28.3584,28.4339,27.6971,28.0466,163900.0],["2025-12-15",28.364,28.3833,27.4984,27.7485,184900.0],["2025-12-16",27.7292,27.9504,26.854,27.1137,356800.0],["2025-12-17",27.0463,28.0514,27.0463,27.8639,203800.0],["2025-12-18",28.0274,28.1332,27.2675,27.2964,285600.0],["2025-12-19",27.3156,27.3156,26.6327,27.1714,853000.0],["2025-12-22",27.1617,27.9697,27.0415,27.9312,271000.0],["2025-12-23",27.9408,28.5179,27.6715,28.0562,312700.0],["2025-12-24",28.037,28.162,27.8927,27.9985,60400.0],["2025-12-26",27.9312,28.1409,27.6138,27.8446,142000.0],["2025-12-29",27.7485,28.2726,27.7485,28.1524,176800.0],["2025-12-30",28.3352,29.1719,28.1159,28.9507,297700.0],["2025-12-31",29.0469,29.095,28.566,28.9507,218800.0],["2026-01-02",28.9315,28.9315,28.2303,28.441,165800.0],["2026-01-05",28.2486,28.6622,27.936,28.3544,182000.0],["2026-01-06",28.2775,29.3835,28.2678,29.2297,196100.0],["2026-01-07",29.3066,29.7298,28.8065,29.1046,307700.0],["2026-01-08",28.8545,29.7587,28.8545,29.499,162200.0],["2026-01-09",29.4124,29.7442,29.3066,29.5086,197600.0],["2026-01-12",29.4797,29.7875,29.3624,29.499,137700.0],["2026-01-13",29.4701,29.7866,28.9844,29.4509,140300.0],["2026-01-14",29.5182,29.9029,29.4509,29.8741,228700.0],["2026-01-15",30.1819,30.7157,30.0616,30.3261,154800.0],["2026-01-16",30.1819,30.4993,29.9424,30.4127,204200.0],["2026-01-20",29.9414,29.9414,28.9805,29.0181,254200.0],["2026-01-21",29.1335,29.7202,29.1046,29.5278,161900.0],["2026-01-22",29.6144,29.9606,29.196,29.2874,187800.0],["2026-01-23",29.2393,29.4874,28.9604,29.3643,188300.0],["2026-01-26",29.3836,29.4028,28.768,29.0565,188700.0],["2026-01-27",28.9796,29.2585,28.8257,29.095,127700.0],["2026-01-28",29.2104,29.3258,28.3448,28.4506,132000.0],["2026-01-29",28.5756,28.9555,28.5756,28.8257,149800.0],["2026-01-30",28.6237,29.1239,28.4698,29.0661,212500.0],["2026-02-02",29.2104,29.3643,28.9219,29.2778,166500.0],["2026-02-03",29.0758,29.6048,28.516,28.7295,190900.0],["2026-02-04",28.9892,29.5759,28.9892,29.3258,219000.0],["2026-02-05",29.3066,29.5134,28.8497,29.1335,212400.0],["2026-02-06",29.22,29.7106,29.0661,29.2489,180100.0],["2026-02-09",29.2297,29.3355,28.9171,28.97,158300.0],["2026-02-10",29.5086,30.0087,29.3355,29.9799,269000.0],["2026-02-11",29.9703,30.6916,29.7009,30.028,175500.0],["2026-02-12",30.4512,30.5041,28.3352,28.4217,189000.0],["2026-02-13",28.441,28.8161,28.3255,28.6237,135400.0],["2026-02-17",28.8065,29.1335,28.3352,29.0758,119000.0],["2026-02-18",28.9219,29.1094,28.6814,28.7872,129600.0],["2026-02-19",28.7584,28.8834,28.3352,28.8834,163800.0],["2026-02-20",28.9411,28.9411,28.4698,28.5949,137800.0],["2026-02-23",28.6141,29.172,28.4794,28.5564,194900.0],["2026-02-24",28.4698,29.2777,27.5369,27.8062,366500.0],["2026-02-25",27.7388,28.037,27.5994,27.9504,311000.0],["2026-02-26",28.0947,28.1717,27.3349,27.6427,308700.0],["2026-02-27",27.0656,27.4407,26.7337,27.1137,536800.0],["2026-03-02",26.8444,27.4936,26.8059,27.1521,218800.0],["2026-03-03",26.7482,26.7482,25.7767,26.2769,284200.0],["2026-03-04",26.2961,26.8059,25.9499,26.8059,187300.0],["2026-03-05",26.5654,27.2772,26.4019,26.9405,195400.0],["2026-03-06",26.7193,26.7722,26.123,26.3538,242700.0],["2026-03-09",26.1422,26.3346,25.0073,25.8441,224100.0],["2026-03-10",25.796,26.2817,25.4593,25.7863,159600.0],["2026-03-11",25.6228,25.7402,25.0361,25.3151,198100.0],["2026-03-12",25.2285,25.6805,25.19,25.3631,222200.0],["2026-03-13",25.5595,25.8343,25.0,25.2552,207500.0],["2026-03-16",25.5791,25.9423,25.4171,25.5693,161300.0],["2026-03-17",25.7558,25.8147,25.3043,25.53,196900.0],["2026-03-18",25.1276,25.4711,24.7939,24.9803,355100.0],["2026-03-19",24.7644,24.9018,24.1166,24.146,212900.0],["2026-03-20",24.1362,24.2246,23.4109,24.1755,799700.0],["2026-03-23",24.5779,25.2748,24.2933,24.6859,339500.0],["2026-03-24",24.4503,24.9951,24.3718,24.627,193000.0],["2026-03-25",24.9411,25.1668,24.4896,24.6761,171600.0],["2026-03-26",24.6662,25.1767,24.519,24.6564,182100.0],["2026-03-27",24.4601,24.5779,24.1215,24.146,188300.0],["2026-03-30",24.2933,24.7742,24.2246,24.411,179000.0],["2026-03-31",24.7251,25.1325,24.1853,24.5387,247700.0],["2026-04-01",24.3914,24.8724,24.1558,24.1657,234900.0],["2026-04-02",23.9694,24.0822,23.351,23.8712,522500.0],["2026-04-06",23.7534,24.0822,23.6062,23.8418,311600.0],["2026-04-07",23.7436,24.2049,23.7436,24.097,145800.0],["2026-04-08",24.6957,24.7546,24.3472,24.5779,201100.0],["2026-04-09",24.4405,24.839,24.3325,24.6761,146100.0],["2026-04-10",24.6761,25.1374,24.6466,25.1374,129800.0],["2026-04-13",25.0589,25.5398,24.7742,25.5398,183100.0],["2026-04-14",25.5202,26.2662,25.373,26.1288,217300.0],["2026-04-15",25.9619,26.2073,25.8343,26.1386,227800.0],["2026-04-16",26.0699,26.4036,25.8637,26.0993,245100.0],["2026-04-17",26.3938,27.2085,26.3938,27.022,171000.0],["2026-04-20",26.8649,27.0121,26.7569,26.7766,133500.0],["2026-04-21",26.8845,26.8845,25.9079,25.9913,138200.0],["2026-04-22",25.9324,26.1778,25.1668,25.2061,148500.0],["2026-04-23",25.1767,25.6183,25.0883,25.5202,156900.0],["2026-04-24",25.3926,26.0012,25.3337,25.7263,115600.0],["2026-04-27",25.53,26.06,25.476,25.8736,150500.0],["2026-04-28",26.4428,28.3372,26.2465,28.3274,232200.0],["2026-04-29",28.1017,28.6611,27.4637,27.7483,235400.0],["2026-04-30",27.7189,28.3765,27.7189,28.3569,228000.0],["2026-05-01",28.5139,28.6513,27.9593,28.3863,191700.0],["2026-05-04",28.1017,28.8575,28.0438,28.6219,158000.0],["2026-05-05",28.6219,29.093,28.4452,28.936,144900.0],["2026-05-06",29.1028,29.4562,28.9752,29.2991,231800.0],["2026-05-07",29.4562,29.9175,29.1421,29.2991,211200.0],["2026-05-08",29.2893,29.7458,29.0047,29.3973,178500.0],["2026-05-11",29.4955,29.731,28.8967,29.0341,126200.0],["2026-05-12",29.0439,29.1814,28.4943,28.8869,141000.0],["2026-05-13",28.7299,29.0341,28.3765,28.6219,218100.0],["2026-05-14",28.6219,28.7838,28.0918,28.1704,177200.0],["2026-05-15",27.9839,27.9839,27.4048,27.5814,159800.0],["2026-05-18",27.6403,28.3176,27.6403,28.2587,223800.0],["2026-05-19",28.1017,28.5139,27.817,28.2587,169400.0],["2026-05-20",28.19,28.7593,28.19,28.7593,119100.0],["2026-05-21",28.6906,28.9703,28.2685,28.9654,153200.0],["2026-05-22",29.1715,29.2795,28.7789,29.1912,93200.0],["2026-05-26",29.2108,29.4807,28.9163,28.9654,119300.0],["2026-05-27",29.0636,29.3973,28.9556,29.1127,121500.0],["2026-05-28",29.0832,29.574,28.7397,29.0734,111200.0],["2026-05-29",28.9556,29.2795,28.4746,28.5237,240900.0],["2026-06-01",28.298,28.5237,28.0918,28.2489,224000.0],["2026-06-02",28.0624,28.2587,27.9544,28.033,143900.0],["2026-06-03",27.9741,28.3274,27.9103,28.0722,208900.0],["2026-06-04",28.4648,28.7338,27.9103,28.298,196700.0],["2026-06-05",28.082,28.72,27.7483,28.4746,206200.0],["2026-06-08",28.72,28.72,28.136,28.2882,120200.0],["2026-06-09",28.4845,28.7299,28.0428,28.5237,168300.0],["2026-06-10",28.7299,28.7986,27.9937,28.033,240300.0],["2026-06-11",28.1704,28.2587,27.6943,27.7581,173300.0],["2026-06-12",27.9839,28.347,27.7778,28.19,216200.0],["2026-06-15",28.29,28.3,27.21,27.42,306800.0],["2026-06-16",27.39,27.88,27.27,27.51,193000.0],["2026-06-17",27.36,27.4,26.285,26.62,294800.0],["2026-06-18",26.83,27.0,26.17,26.97,1530100.0],["2026-06-22",26.9,27.305,26.62,27.03,235500.0],["2026-06-23",27.22,27.34,26.94,27.28,383900.0],["2026-06-24",27.155,27.76,27.13,27.73,184000.0],["2026-06-25",27.52,28.08,27.275,27.31,152100.0],["2026-06-26",27.51,28.64,27.51,28.63,887300.0],["2026-06-29",28.54,28.655,28.255,28.31,303300.0],["2026-06-30",27.75,28.16,26.94,27.92,299700.0],["2026-07-01",27.82,28.7,27.82,28.32,243000.0],["2026-07-02",28.35,28.93,28.25,28.72,237300.0],["2026-07-06",28.89,28.89,28.36,28.47,112294.76245],["2026-07-07",28.76,29.47,28.76,28.94,217354.49482],["2026-07-08",28.75,28.75,27.55,27.58,143345.449458],["2026-07-09",27.57,27.735,27.24,27.28,105252.41475],["2026-07-10",27.45,27.53,27.09,27.31,96942.763371],["2026-07-13",27.49,27.89,27.22,27.75,191510.47475],["2026-07-14",27.71,27.9091,27.13,27.13,257076.366976],["2026-07-15",27.38,27.68,26.87,26.87,159662.576865],["2026-07-16",26.88,27.9,26.88,27.51,205461.146398],["2026-07-17",27.46,27.9,26.48,26.59,219150.38129],["2026-07-20",26.5,26.53,26.05,26.06,191886.26036],["2026-07-21",26.09,26.27,25.95,26.14,226258.215649],["2026-07-22",26.11,26.29,25.965,26.06,151447.375691],["2026-07-23",25.95,26.38,25.84,25.92,203858.490427],["2026-07-24",26.21,26.38,26.025,26.07,175775.20565],["2026-07-27",26.29,26.7351,26.12,26.31,351957.471685],["2026-07-28",26.77,27.35,26.6,26.91,247027.664939],["2026-07-29",26.64,27.215,26.64,27.02,180373.809511],["2026-07-30",26.77,27.13,26.15,26.55,287159.008111],["2026-07-31",26.43,26.55,26,26.11,312452.062035],["2026-08-03",26.13,26.5,25.89,25.91,429603.511418],["2026-08-04",25.89,26.3492,24.12,24.43,575864.677631],["2026-08-05",24.44,25.07,24.395,24.76,336267.4059],["2026-08-06",24.83,25.03,24.63,24.93,233212.090623],["2026-08-07",24.9,25.72,24.9,25.53,233245.056496],["2026-08-10",25.4,25.6525,25.19,25.19,141265.44623],["2026-08-11",25,25.4205,24.66,24.68,338176.475729],["2026-08-12",24.65,24.86,24.28,24.71,225774.699552],["2026-08-13",24.72,25.2601,24.72,24.9,202146.479365],["2026-08-14",24.82,25.065,24.49,24.5,206289.916071]]}