{"t":"PAHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-11",13.0375,13.4326,12.7372,13.4326,4251100.0],["2014-04-14",13.2271,13.9541,12.8716,13.1718,390700.0],["2014-04-15",13.1639,13.314,12.6424,12.8321,209700.0],["2014-04-16",12.7767,12.998,12.6819,12.8874,101300.0],["2014-04-17",12.6898,12.8676,12.6424,12.6582,139600.0],["2014-04-21",12.5239,13.077,11.9313,12.7451,158200.0],["2014-04-22",13.1955,13.4168,12.7925,13.2903,171400.0],["2014-04-23",13.235,13.6301,12.9111,13.5195,132700.0],["2014-04-24",13.4326,13.8118,12.8716,13.5432,97200.0],["2014-04-25",13.5195,14.5783,13.4721,14.12,84800.0],["2014-04-28",14.4203,14.6178,13.6143,14.1911,80500.0],["2014-04-29",14.2227,14.5941,13.559,13.8672,67000.0],["2014-04-30",13.8276,14.3966,13.7328,13.9541,50800.0],["2014-05-01",13.6301,14.2859,13.6301,13.8988,83300.0],["2014-05-02",13.7407,14.0647,13.4721,14.0489,51300.0],["2014-05-05",13.8514,14.2227,13.6933,14.1911,44800.0],["2014-05-06",14.2227,14.3618,13.6301,14.0805,154700.0],["2014-05-07",13.8751,14.5151,13.5985,14.199,88300.0],["2014-05-08",14.0252,14.5941,13.883,14.0963,77200.0],["2014-05-09",13.7565,14.5309,13.7565,14.0331,56200.0],["2014-05-12",14.0252,14.0884,13.5353,14.0094,27100.0],["2014-05-13",14.0252,14.4203,13.9462,14.0963,130700.0],["2014-05-14",14.4282,14.4282,13.0691,14.1516,501800.0],["2014-05-15",13.5985,14.3254,13.5985,14.1911,91400.0],["2014-05-16",13.9146,14.278,13.9146,14.1437,53800.0],["2014-05-19",14.2385,15.1077,14.1437,14.5941,111000.0],["2014-05-20",14.6731,15.5502,14.6178,14.7284,128600.0],["2014-05-21",14.9023,15.005,14.3017,14.5309,103900.0],["2014-05-22",14.4203,14.8706,14.278,14.7047,148000.0],["2014-05-23",14.8864,14.8864,14.6573,14.7363,39600.0],["2014-05-27",14.8706,15.2815,14.7916,14.9497,81400.0],["2014-05-28",14.918,15.163,14.6415,14.6494,131400.0],["2014-05-29",14.7205,15.3906,14.602,15.0603,108700.0],["2014-05-30",15.0603,15.2499,14.8785,15.0366,93500.0],["2014-06-02",15.1077,15.2499,14.926,15.1788,100600.0],["2014-06-03",15.2499,15.6608,15.2499,15.5344,176900.0],["2014-06-04",15.4949,16.285,15.1472,16.0717,213600.0],["2014-06-05",16.1428,16.5932,16.1428,16.3324,95900.0],["2014-06-06",16.3403,16.5063,15.9073,16.2376,61000.0],["2014-06-09",16.1981,17.7705,16.0717,17.1858,377700.0],["2014-06-10",17.3991,17.8764,17.0752,17.3754,180400.0],["2014-06-11",17.5809,18.7582,17.1858,18.2604,211400.0],["2014-06-12",18.4816,18.4816,17.2885,17.5572,222600.0],["2014-06-13",17.4781,18.0708,17.1384,17.328,169700.0],["2014-06-16",17.2253,17.7468,16.4035,16.5142,169200.0],["2014-06-17",16.443,16.639,15.6213,15.8267,359800.0],["2014-06-18",15.803,16.6327,15.7635,16.3403,250900.0],["2014-06-19",16.0401,16.5695,16.0227,16.4035,138500.0],["2014-06-20",16.3561,16.4509,15.8346,16.1902,1157500.0],["2014-06-23",16.285,17.008,15.9927,16.53,270500.0],["2014-06-24",16.4351,16.7591,16.3561,16.6248,171400.0],["2014-06-25",16.53,17.3991,16.3166,17.328,229300.0],["2014-06-26",17.2648,17.4386,16.8934,17.1937,105600.0],["2014-06-27",17.1937,17.6204,16.3087,16.3719,2300300.0],["2014-06-30",16.4193,17.4149,16.0796,17.3438,231700.0],["2014-07-01",17.3596,17.6915,16.8508,17.5097,132000.0],["2014-07-02",17.4939,17.81,16.9566,17.7073,107400.0],["2014-07-03",17.7784,18.1735,17.6757,17.7784,67800.0],["2014-07-07",17.7073,17.968,17.1937,17.3201,278900.0],["2014-07-08",17.2253,17.5019,16.0085,16.0954,220200.0],["2014-07-09",16.1112,16.1586,15.6134,15.9611,314800.0],["2014-07-10",15.6924,16.0085,15.3052,15.4949,213700.0],["2014-07-11",15.487,16.0638,15.487,15.9611,122900.0],["2014-07-14",16.0559,16.0559,15.7082,15.969,94000.0],["2014-07-15",15.9136,16.0756,15.3052,15.4475,189800.0],["2014-07-16",15.4554,15.8425,15.3763,15.5976,153000.0],["2014-07-17",15.6134,15.8188,15.3052,15.5028,102900.0],["2014-07-18",15.4633,15.9611,15.4633,15.8583,48600.0],["2014-07-21",15.7556,15.9927,15.5028,15.8741,50300.0],["2014-07-22",15.9136,16.1823,15.487,15.6529,148300.0],["2014-07-23",15.6371,16.0006,15.5107,15.9769,95000.0],["2014-07-24",15.9927,16.0085,15.5265,15.7556,61100.0],["2014-07-25",15.6845,15.724,15.3684,15.6134,87700.0],["2014-07-28",15.5818,15.7398,15.3526,15.4712,110500.0],["2014-07-29",15.5423,15.6371,15.2973,15.4554,76500.0],["2014-07-30",15.5028,15.5913,14.8232,15.1077,112000.0],["2014-07-31",14.9734,15.5265,14.9339,14.9813,114700.0],["2014-08-01",15.0208,15.1867,14.8232,15.0208,101200.0],["2014-08-04",15.1235,15.1867,14.523,14.7047,64100.0],["2014-08-05",14.7047,14.9181,14.444,14.5783,43300.0],["2014-08-06",14.5309,14.828,14.2227,14.4677,97600.0],["2014-08-07",14.4203,14.7679,14.0805,14.2701,185800.0],["2014-08-08",14.2622,14.8548,14.2464,14.7126,82200.0],["2014-08-11",14.8153,15.0603,14.6652,15.005,95300.0],["2014-08-12",14.9576,15.0761,14.3096,14.5151,82700.0],["2014-08-13",14.4914,15.3368,14.4282,14.926,81800.0],["2014-08-14",14.8865,15.2183,14.5941,14.9181,53400.0],["2014-08-15",15.0761,15.0761,14.3254,14.6336,43100.0],["2014-08-18",14.681,15.325,14.6415,15.0682,49600.0],["2014-08-19",15.1551,15.2262,14.7205,15.0761,22800.0],["2014-08-20",15.0129,15.0919,14.7679,14.9181,37900.0],["2014-08-21",14.9655,15.2815,14.8548,15.1551,48200.0],["2014-08-22",15.2183,15.2499,14.9181,15.0366,84400.0],["2014-08-25",15.1551,15.5344,15.005,15.2183,23200.0],["2014-08-26",15.242,15.5004,15.1156,15.3289,35700.0],["2014-08-27",15.3605,15.5344,14.8944,15.0129,30800.0],["2014-08-28",14.926,15.163,14.926,15.0682,26300.0],["2014-08-29",15.1714,15.2112,15.0046,15.2032,21300.0],["2014-09-02",15.2191,15.2787,14.7743,14.9332,196900.0],["2014-09-03",14.9729,15.1317,14.7584,15.0682,103000.0],["2014-09-04",15.0761,15.2509,14.9093,15.092,50200.0],["2014-09-05",15.0205,15.8704,15.0205,15.8069,58600.0],["2014-09-08",15.9578,16.2033,15.6083,15.791,69400.0],["2014-09-09",15.791,15.8069,15.4892,15.6083,64200.0],["2014-09-10",15.656,16.0293,15.4971,15.7672,51200.0],["2014-09-11",15.6877,15.9181,15.5765,15.8863,48600.0],["2014-09-12",15.9181,15.9658,15.4892,15.8466,62800.0],["2014-09-15",15.8863,15.9896,15.7434,15.9658,54500.0],["2014-09-16",15.9022,16.6012,15.9022,16.5456,110600.0],["2014-09-17",16.6806,18.2137,16.6806,17.9833,170000.0],["2014-09-18",18.0628,18.3646,17.5226,17.8006,60600.0],["2014-09-19",17.8483,18.2216,17.6259,18.0389,119700.0],["2014-09-22",18.0707,18.1184,17.4392,17.5703,72300.0],["2014-09-23",17.475,18.2296,17.3161,17.4352,134100.0],["2014-09-24",17.5306,18.1898,17.5306,17.7847,59500.0],["2014-09-25",17.8006,17.9516,17.3638,17.4829,82800.0],["2014-09-26",17.5147,17.9516,17.5147,17.9118,48600.0],["2014-09-29",17.467,17.9118,17.332,17.6497,121200.0],["2014-09-30",17.6259,18.1104,17.5345,17.8006,129900.0],["2014-10-01",17.753,18.5155,17.637,17.7133,156100.0],["2014-10-02",17.6656,18.031,16.9269,17.1652,178800.0],["2014-10-03",17.3479,17.5941,16.7521,16.7839,63600.0],["2014-10-06",16.8475,17.3638,16.7124,16.7521,91600.0],["2014-10-07",16.6965,17.2605,16.6965,16.9587,54400.0],["2014-10-08",17.0063,17.9516,16.9547,17.8403,113400.0],["2014-10-09",17.8721,18.452,16.6886,17.7847,101500.0],["2014-10-10",17.6735,19.0636,17.6735,18.6108,111400.0],["2014-10-13",18.6267,20.7634,18.0866,19.6037,333800.0],["2014-10-14",19.8817,20.8008,19.2463,19.6117,135700.0],["2014-10-15",19.3337,19.6514,18.9921,19.0795,217500.0],["2014-10-16",18.9047,19.564,18.8412,18.9286,152200.0],["2014-10-17",19.2145,19.6434,18.3487,18.7618,75800.0],["2014-10-20",18.6267,19.6196,18.6267,19.1748,74200.0],["2014-10-21",19.3098,19.4766,19.1708,19.3059,42700.0],["2014-10-22",19.4528,19.8738,19.1351,19.5402,75200.0],["2014-10-23",19.7467,19.85,18.8174,19.2463,120700.0],["2014-10-24",19.3257,19.6148,18.6664,18.9762,114300.0],["2014-10-27",18.7776,20.0493,18.4599,18.9365,189400.0],["2014-10-28",18.9683,19.707,18.7062,19.3575,112800.0],["2014-10-29",19.3098,19.8301,18.9762,19.707,60500.0],["2014-10-30",19.707,21.2877,19.707,20.3742,76200.0],["2014-10-31",20.684,21.3512,20.4536,20.5887,75200.0],["2014-11-03",20.5569,21.1924,20.3345,20.4695,45800.0],["2014-11-04",20.5093,21.2877,20.3981,20.9302,48700.0],["2014-11-05",21.1447,21.4307,19.8817,21.1288,45400.0],["2014-11-06",21.105,21.4227,20.9144,21.3353,52500.0],["2014-11-07",21.3751,23.0233,21.105,22.5109,116800.0],["2014-11-10",22.5824,23.7421,21.7865,22.0899,101100.0],["2014-11-11",22.3362,22.3838,22.0161,22.1773,105100.0],["2014-11-12",23.5118,25.3546,23.1305,23.7342,393900.0],["2014-11-13",23.8454,24.4332,22.8287,23.4006,272600.0],["2014-11-14",23.5515,25.5214,23.5515,25.021,303800.0],["2014-11-17",25.021,25.8145,24.3935,24.5047,193500.0],["2014-11-18",24.6635,25.569,24.3855,24.7827,230100.0],["2014-11-19",24.9018,25.1878,23.9566,24.2267,198400.0],["2014-11-20",24.0281,25.021,23.839,24.4332,142900.0],["2014-11-21",24.7112,25.5373,24.1186,24.2981,265900.0],["2014-11-24",24.2267,24.7747,23.5833,24.3617,133400.0],["2014-11-25",24.3617,24.6556,23.901,24.1472,267400.0],["2014-11-26",24.179,24.2505,23.6627,24.036,146600.0],["2014-11-28",24.0122,24.878,23.8136,24.2743,94400.0],["2014-12-01",24.1627,25.3342,24.0671,24.4496,387400.0],["2014-12-02",24.625,24.9198,23.6288,24.7206,453200.0],["2014-12-03",24.8401,25.2944,24.3859,24.9676,283800.0],["2014-12-04",25.0394,25.4458,24.7756,24.8879,178900.0],["2014-12-05",24.8561,25.5335,24.7604,25.4697,291300.0],["2014-12-08",25.39,27.0078,25.39,26.2905,138100.0],["2014-12-09",26.0196,26.6412,25.1589,25.5972,312000.0],["2014-12-10",25.6291,26.0754,24.88,25.2705,184700.0],["2014-12-11",25.1191,25.6928,25.0872,25.4059,147700.0],["2014-12-12",25.143,25.7088,24.5851,24.7047,143300.0],["2014-12-15",24.872,24.8879,23.2152,23.2543,186000.0],["2014-12-16",23.2861,23.7882,22.7203,23.1905,278600.0],["2014-12-17",23.1985,23.828,23.1188,23.7165,102300.0],["2014-12-18",23.9157,23.9954,23.1825,23.318,78000.0],["2014-12-19",23.2622,23.8838,23.0072,23.7085,201200.0],["2014-12-22",23.5969,23.8121,23.2303,23.3658,115300.0],["2014-12-23",23.3977,23.3977,22.3458,22.4414,115700.0],["2014-12-24",22.3697,23.6926,22.1306,22.8717,87000.0],["2014-12-26",23.055,24.7445,23.0072,24.4656,105300.0],["2014-12-29",24.4815,24.6011,23.565,23.7085,103400.0],["2014-12-30",23.7085,24.6329,23.573,24.1468,112900.0],["2014-12-31",24.1309,25.382,23.9436,25.143,105600.0],["2015-01-02",25.1828,25.3183,23.6766,24.5851,100400.0],["2015-01-05",24.5054,24.8959,24.099,24.2504,119800.0],["2015-01-06",24.3859,24.3859,23.4455,23.7643,86100.0],["2015-01-07",23.8599,24.1787,23.4854,24.107,57600.0],["2015-01-08",24.2663,24.354,23.3977,24.1867,275100.0],["2015-01-09",24.1787,24.2584,23.828,24.091,294900.0],["2015-01-12",24.1707,24.1986,23.1267,23.5411,103600.0],["2015-01-13",23.7404,24.1707,22.7681,23.3658,130700.0],["2015-01-14",23.1825,23.4615,22.9195,23.1666,62800.0],["2015-01-15",23.2861,23.4057,22.4573,23.0152,89800.0],["2015-01-16",22.9275,23.3579,22.4892,22.8877,226100.0],["2015-01-20",23.047,23.1586,22.2581,22.9275,116700.0],["2015-01-21",22.8319,22.9434,22.2262,22.4653,93500.0],["2015-01-22",22.6725,23.2383,22.274,23.071,135000.0],["2015-01-23",23.2224,23.3818,22.6103,23.1267,172400.0],["2015-01-26",23.047,23.1427,22.6167,22.9355,215800.0],["2015-01-27",22.8558,23.1068,22.3936,22.9036,196200.0],["2015-01-28",23.071,23.071,22.3697,22.5051,439300.0],["2015-01-29",22.6167,22.7761,22.3617,22.6486,110900.0],["2015-01-30",22.553,22.792,21.6763,21.7799,133400.0],["2015-02-02",21.9234,22.2979,21.4771,22.2183,91900.0],["2015-02-03",22.3537,22.7044,21.9074,22.541,207300.0],["2015-02-04",22.4175,22.494,22.0828,22.2422,93500.0],["2015-02-05",22.2661,22.5928,22.1864,22.3776,77200.0],["2015-02-06",22.3936,22.4414,22.2422,22.274,82900.0],["2015-02-09",22.2661,22.3936,22.0429,22.2342,148000.0],["2015-02-10",22.3139,22.5689,22.0429,22.3458,103200.0],["2015-02-11",21.5329,24.0432,21.5329,23.6686,452000.0],["2015-02-12",23.844,24.7047,23.4854,24.2982,614000.0],["2015-02-13",24.4018,25.1031,24.2185,24.5851,374500.0],["2015-02-17",24.6409,26.697,24.6329,26.2985,435700.0],["2015-02-18",26.2347,26.9671,26.002,26.4021,149700.0],["2015-02-19",26.3463,27.5656,26.2674,27.3823,109100.0],["2015-02-20",27.462,28.0358,27.2628,27.4939,325600.0],["2015-02-23",27.4939,27.8923,27.2947,27.6134,160500.0],["2015-02-24",27.725,28.6877,27.5417,28.5697,144700.0],["2015-02-25",28.6415,29.9325,28.2175,28.7929,206000.0],["2015-02-26",28.7769,29.542,28.49,29.0001,185000.0],["2015-02-27",29.1356,29.4384,28.6654,28.9044,288900.0],["2015-03-02",28.9124,30.0152,28.7766,29.8075,151500.0],["2015-03-03",29.7355,30.0112,28.9843,29.0163,132800.0],["2015-03-04",29.0163,29.6476,28.6727,29.0083,175000.0],["2015-03-05",28.9284,29.0083,27.8656,27.8975,175500.0],["2015-03-06",27.7297,28.1133,27.6178,27.9775,228600.0],["2015-03-09",28.0254,28.409,27.9215,28.2092,190200.0],["2015-03-10",27.9535,28.1692,27.6139,28.0334,343100.0],["2015-03-11",28.1692,28.9524,27.9615,28.8405,370400.0],["2015-03-12",29.0163,29.5278,28.9644,29.0762,280800.0],["2015-03-13",29.0882,29.2688,28.4929,28.7526,239200.0],["2015-03-16",28.7766,29.1921,28.1852,28.353,197400.0],["2015-03-17",28.2092,28.4489,27.8736,28.1293,111200.0],["2015-03-18",27.9375,28.1133,27.498,27.9535,358000.0],["2015-03-19",27.9535,29.0243,27.8416,28.5608,275300.0],["2015-03-20",28.7606,28.8245,28.0973,28.425,997400.0],["2015-03-23",28.4649,28.7047,27.8256,27.8895,242000.0],["2015-03-24",27.8416,28.1772,27.1623,27.4181,231900.0],["2015-03-25",27.4021,27.9855,27.0265,27.45,238500.0],["2015-03-26",27.4261,27.6138,27.1783,27.3621,141800.0],["2015-03-27",27.3621,27.7297,27.3382,27.514,194900.0],["2015-03-30",27.5779,28.3451,27.3461,28.3051,303800.0],["2015-03-31",28.3131,28.8165,28.0813,28.2971,99000.0],["2015-04-01",28.2332,28.7206,28.2252,28.5049,224800.0],["2015-04-02",27.9135,28.8085,26.8667,26.9306,170000.0],["2015-04-06",26.8427,27.4261,26.571,26.9226,306600.0],["2015-04-07",26.9226,27.9215,26.8107,27.1464,192800.0],["2015-04-08",27.1464,27.3222,26.8986,27.2183,549800.0],["2015-04-09",27.2423,27.8856,27.2423,27.5619,256300.0],["2015-04-10",27.6818,27.6818,27.2742,27.5539,74400.0],["2015-04-13",27.5619,28.0973,26.9626,27.1623,236800.0],["2015-04-14",27.1544,27.6418,26.7947,27.0824,128400.0],["2015-04-15",27.0505,27.7537,26.8667,26.9705,110300.0],["2015-04-16",26.9865,27.5539,26.9594,27.3621,180600.0],["2015-04-17",27.3062,27.3062,26.3792,26.6829,87600.0],["2015-04-20",26.7548,27.49,26.7548,27.1703,87200.0],["2015-04-21",26.6269,26.6269,25.5081,25.8518,351300.0],["2015-04-22",25.8198,26.8747,25.5641,26.7228,179300.0],["2015-04-23",26.6349,26.8667,26.3392,26.539,118600.0],["2015-04-24",26.563,26.8027,26.2913,26.539,65000.0],["2015-04-27",26.579,26.9785,25.9716,26.1634,78300.0],["2015-04-28",25.9876,26.6988,25.8382,26.3153,83500.0],["2015-04-29",26.0835,27.5204,26.0595,27.0664,144300.0],["2015-04-30",26.9386,27.1703,25.0047,25.3803,151300.0],["2015-05-01",25.3323,27.0345,25.3323,26.9066,125800.0],["2015-05-04",27.0185,27.7697,26.6269,27.2982,144800.0],["2015-05-05",27.2502,27.2502,26.515,26.8427,205100.0],["2015-05-06",26.9466,27.2902,26.6988,27.0984,76000.0],["2015-05-07",27.1464,27.3501,26.6589,27.0585,115300.0],["2015-05-08",27.2982,27.7417,27.0265,27.2023,63800.0],["2015-05-11",27.2422,27.8096,25.6688,27.1943,112000.0],["2015-05-12",27.3302,31.2778,26.8267,29.3519,347200.0],["2015-05-13",29.3519,29.5038,27.6978,28.6088,207400.0],["2015-05-14",28.9604,29.5198,28.6487,29.1362,148000.0],["2015-05-15",29.1841,29.4942,28.8725,29.1442,122300.0],["2015-05-18",29.2081,30.1271,28.8085,29.9673,146600.0],["2015-05-19",29.9193,29.9193,28.9604,29.312,106600.0],["2015-05-20",29.328,29.328,28.5209,28.7846,69300.0],["2015-05-21",28.6647,28.9044,27.7617,28.3291,91000.0],["2015-05-22",28.2492,28.8965,28.0574,28.5928,60100.0],["2015-05-26",28.4569,28.9188,27.1623,27.8416,103800.0],["2015-05-27",27.8895,28.7126,27.7297,28.6807,101000.0],["2015-05-28",28.5688,29.0243,27.7777,27.8975,65600.0],["2015-05-29",27.9455,28.1852,27.5779,27.6738,199500.0],["2015-06-01",27.818,28.339,27.459,27.8421,213800.0],["2015-06-02",27.6898,28.4993,26.8499,27.217,154800.0],["2015-06-03",27.1448,27.6097,26.7922,27.1849,281600.0],["2015-06-04",27.1048,27.1769,25.9747,26.1751,81800.0],["2015-06-05",26.2472,26.8323,25.8866,26.4876,152900.0],["2015-06-08",26.5277,26.5277,25.9507,26.127,67600.0],["2015-06-09",26.0629,26.4476,25.4786,25.9266,125600.0],["2015-06-10",25.8866,26.3995,25.8225,26.0629,66800.0],["2015-06-11",26.0629,26.0629,25.5179,25.8305,145400.0],["2015-06-12",25.8064,26.143,25.7503,26.0549,82800.0],["2015-06-15",25.7824,26.0789,25.5981,25.9347,661300.0],["2015-06-16",25.8705,26.8804,25.6301,26.7441,111800.0],["2015-06-17",26.8162,27.786,26.7121,27.4895,162100.0],["2015-06-18",27.6257,29.477,27.6257,29.2767,158200.0],["2015-06-19",29.1885,29.7575,28.8038,29.453,271300.0],["2015-06-22",29.4931,29.6517,28.9681,29.1404,75900.0],["2015-06-23",29.1645,29.5371,29.0122,29.1965,76200.0],["2015-06-24",29.2446,29.4209,28.8279,29.1725,94500.0],["2015-06-25",29.3167,29.7255,28.8198,29.5652,140300.0],["2015-06-26",29.7175,29.9459,28.924,29.477,406000.0],["2015-06-29",29.1965,29.6293,28.908,29.0122,105400.0],["2015-06-30",29.3007,31.2963,28.8519,31.2081,457200.0],["2015-07-01",31.8653,32.4905,30.0461,30.4788,221900.0],["2015-07-02",30.6231,30.6872,29.8457,30.3666,80100.0],["2015-07-06",30.3025,31.3524,30.0541,30.4868,123000.0],["2015-07-07",30.6231,30.9934,29.5091,30.03,138100.0],["2015-07-08",29.8136,29.8922,29.2606,29.3408,89100.0],["2015-07-09",29.8056,30.1422,28.6676,29.9339,277800.0],["2015-07-10",30.3586,30.9757,29.0923,30.7994,72500.0],["2015-07-13",30.8315,31.5768,30.6151,30.7273,109900.0],["2015-07-14",30.7754,30.9357,30.4067,30.7593,89200.0],["2015-07-15",30.6551,30.8315,29.8858,30.2544,109600.0],["2015-07-16",30.4227,30.8876,30.1903,30.6391,49300.0],["2015-07-17",30.7433,30.7433,30.4067,30.6071,58900.0],["2015-07-20",30.5269,30.9597,30.2544,30.5429,111900.0],["2015-07-21",30.5429,30.8154,30.1943,30.599,93400.0],["2015-07-22",30.5029,30.7994,30.1502,30.7433,124800.0],["2015-07-23",30.7994,30.7994,30.2785,30.4147,111000.0],["2015-07-24",30.3666,30.7353,30.1182,30.3346,194400.0],["2015-07-27",30.1422,30.1422,29.0282,29.3087,59900.0],["2015-07-28",29.4289,29.9258,28.8118,29.6213,69300.0],["2015-07-29",29.5732,30.1983,29.2526,29.7736,129600.0],["2015-07-30",29.5892,31.4806,29.4049,31.104,144700.0],["2015-07-31",31.128,32.1218,30.8715,31.4806,143300.0],["2015-08-03",31.2242,32.3783,30.4468,31.1841,198000.0],["2015-08-04",31.1921,31.7932,30.551,31.0078,120400.0],["2015-08-05",31.144,31.697,30.6199,31.5047,152400.0],["2015-08-06",31.4806,31.5447,30.1422,30.4548,91600.0],["2015-08-07",30.3346,30.8363,30.0461,30.6872,116800.0],["2015-08-10",30.9196,32.3061,30.9036,31.9374,102100.0],["2015-08-11",31.6489,32.1298,30.8555,32.0897,110500.0],["2015-08-12",31.9054,32.3141,30.7353,31.6169,115100.0],["2015-08-13",31.6009,32.0857,30.3907,30.5109,158100.0],["2015-08-14",30.4067,30.9837,29.3648,29.8056,95500.0],["2015-08-17",29.7495,30.5189,28.6115,30.3907,94900.0],["2015-08-18",30.1903,30.9276,29.8537,30.2704,103800.0],["2015-08-19",29.9739,30.2464,28.9801,29.7335,83200.0],["2015-08-20",29.5091,29.5091,28.371,28.4031,59200.0],["2015-08-21",27.6898,28.4993,27.0447,28.0505,201200.0],["2015-08-24",26.4235,27.6337,26.4235,27.0246,104800.0],["2015-08-25",28.0024,28.4993,26.4796,27.5616,148700.0],["2015-08-26",28.2108,28.2108,26.7922,27.5135,176600.0],["2015-08-27",27.6978,28.5474,27.6337,28.2829,108200.0],["2015-08-28",28.2428,28.892,28.0344,28.5554,238800.0],["2015-08-31",28.3303,29.0697,27.7412,28.3705,95300.0],["2015-09-01",27.9687,28.475,27.9687,28.3062,128900.0],["2015-09-02",28.5875,28.7724,27.816,28.5393,129100.0],["2015-09-03",28.7322,28.8206,27.7597,28.033,84600.0],["2015-09-04",27.6633,28.8045,27.6633,28.2419,127900.0],["2015-09-08",28.3544,28.8367,27.4784,28.4589,148200.0],["2015-09-09",28.8045,28.8045,27.3418,27.5668,182600.0],["2015-09-10",27.3257,28.6679,26.522,26.9641,238100.0],["2015-09-11",27.0364,28.1374,26.739,27.9365,129000.0],["2015-09-14",27.9687,28.258,27.0203,27.8562,280400.0],["2015-09-15",27.6874,28.8206,27.615,28.7483,226000.0],["2015-09-16",28.8768,28.9411,27.4784,28.3946,159700.0],["2015-09-17",28.4428,29.9538,28.2982,29.5841,236800.0],["2015-09-18",29.2305,29.7288,28.9813,29.1742,665900.0],["2015-09-21",29.4394,29.6162,28.1616,28.2901,267600.0],["2015-09-22",28.049,28.3866,27.7718,27.9526,180900.0],["2015-09-23",27.9124,28.8608,27.8481,28.6197,139800.0],["2015-09-24",28.5152,28.909,26.8998,27.4141,230900.0],["2015-09-25",27.4061,27.5708,25.9112,25.9594,202200.0],["2015-09-28",25.7665,25.7665,24.1993,25.0432,257900.0],["2015-09-29",25.204,25.9996,24.3279,24.6976,181000.0],["2015-09-30",25.4129,25.6379,24.5489,25.4209,462500.0],["2015-10-01",25.3245,26.4899,24.9508,26.3211,255100.0],["2015-10-02",26.088,26.8676,25.6701,26.747,114700.0],["2015-10-05",26.8837,26.9078,25.8871,26.2889,115500.0],["2015-10-06",26.1202,26.514,24.3199,24.352,255200.0],["2015-10-07",24.344,25.2361,23.91,24.8182,184100.0],["2015-10-08",24.8503,25.0352,24.2074,24.786,170600.0],["2015-10-09",24.9548,25.4611,24.4645,25.1075,139800.0],["2015-10-12",25.212,25.5094,24.5329,25.4451,101800.0],["2015-10-13",25.3165,26.2166,25.1718,25.2763,112500.0],["2015-10-14",25.4933,26.1282,24.778,25.2602,124700.0],["2015-10-15",25.212,26.4095,25.1638,26.3693,104600.0],["2015-10-16",26.4015,26.956,26.2648,26.7069,111600.0],["2015-10-19",26.6185,27.3096,26.4384,26.7069,147200.0],["2015-10-20",26.7149,26.7149,25.4049,25.5094,79100.0],["2015-10-21",25.6942,26.1282,24.5208,24.7217,127100.0],["2015-10-22",24.9146,25.7183,24.3199,25.3004,169300.0],["2015-10-23",25.6781,26.2407,25.0512,25.7987,85400.0],["2015-10-26",25.8308,26.3211,25.5013,26.1041,91600.0],["2015-10-27",26.0559,26.514,25.8067,26.0157,94500.0],["2015-10-28",26.0398,27.2293,25.9514,27.165,86700.0],["2015-10-29",26.9882,27.4061,26.2889,26.4336,84700.0],["2015-10-30",26.4818,27.0926,26.1041,26.8113,109700.0],["2015-11-02",26.8676,27.6311,26.6827,26.948,109500.0],["2015-11-03",26.9239,27.4141,26.4015,27.0926,80800.0],["2015-11-04",27.0685,27.1971,26.2005,26.5943,115500.0],["2015-11-05",26.5461,26.6908,25.9434,26.4979,121600.0],["2015-11-06",26.3211,26.4658,25.3406,26.3532,138000.0],["2015-11-09",26.3532,26.9158,26.0519,26.4979,120000.0],["2015-11-10",26.5059,27.3016,24.9789,25.4531,268700.0],["2015-11-11",25.5978,27.1449,25.437,26.9319,110500.0],["2015-11-12",26.7792,27.2534,25.1718,25.5656,165700.0],["2015-11-13",25.4692,26.3774,25.4692,25.8951,84800.0],["2015-11-16",25.8791,26.3773,25.0995,25.4852,152600.0],["2015-11-17",25.7183,25.9273,24.987,25.6379,138000.0],["2015-11-18",25.6862,25.9594,25.0914,25.863,162000.0],["2015-11-19",25.7183,26.2005,24.6615,24.8423,99700.0],["2015-11-20",24.987,25.863,24.7338,25.2441,135400.0],["2015-11-23",25.0834,25.3044,24.7941,24.8905,99300.0],["2015-11-24",26.4175,27.8481,26.4175,26.9158,953600.0],["2015-11-25",27.0444,27.2293,26.7792,27.2052,2095300.0],["2015-11-27",27.165,27.3739,26.8596,26.9721,92300.0],["2015-11-30",27.0285,27.1736,25.7629,26.174,261900.0],["2015-12-01",26.3514,26.8818,26.0773,26.2305,184000.0],["2015-12-02",26.2385,26.7141,26.1257,26.4965,140500.0],["2015-12-03",26.4965,26.8028,25.7105,25.8838,129900.0],["2015-12-04",25.8919,26.5126,25.8919,26.3675,155000.0],["2015-12-07",26.4159,26.7303,25.9322,26.0612,202500.0],["2015-12-08",25.9161,26.5126,25.908,26.1176,84600.0],["2015-12-09",26.0854,26.0854,25.0778,25.8355,168700.0],["2015-12-10",25.8516,25.8516,25.3276,25.771,119600.0],["2015-12-11",25.4486,25.6984,25.11,25.4566,160400.0],["2015-12-14",25.3679,25.4324,24.3926,24.6586,267600.0],["2015-12-15",24.7634,25.2873,24.6747,25.1987,156300.0],["2015-12-16",25.4486,26.295,25.2132,26.2385,102200.0],["2015-12-17",26.0048,26.17,25.2736,25.4405,152800.0],["2015-12-18",25.4324,26.0612,24.6263,25.1342,591200.0],["2015-12-21",25.1584,25.6823,24.6505,25.6662,152900.0],["2015-12-22",25.7549,25.9483,25.2954,25.5614,81000.0],["2015-12-23",25.6743,25.9322,25.4002,25.7629,65000.0],["2015-12-24",25.5937,25.6823,24.9165,24.9246,219100.0],["2015-12-28",24.8843,25.1584,24.1,24.3845,88800.0],["2015-12-29",24.4893,24.8198,24.1346,24.7553,92600.0],["2015-12-30",24.7714,24.9891,24.3926,24.7714,85100.0],["2015-12-31",24.5941,24.7714,24.1185,24.2878,278600.0],["2016-01-04",23.9412,24.2313,23.4575,23.5381,149500.0],["2016-01-05",23.659,24.5457,23.3205,23.9653,112500.0],["2016-01-06",23.5462,24.183,23.2963,24.0943,217400.0],["2016-01-07",23.6429,24.183,23.4011,23.9895,138800.0],["2016-01-08",24.1266,24.5135,23.4736,23.5704,125400.0],["2016-01-11",23.6187,23.6187,22.9214,23.2721,165500.0],["2016-01-12",23.4575,23.925,22.8529,23.4414,206700.0],["2016-01-13",23.8202,24.1346,22.4257,22.6111,279300.0],["2016-01-14",22.6917,23.3487,22.2806,22.9577,148100.0],["2016-01-15",21.805,23.3527,20.7732,23.1915,376100.0],["2016-01-19",23.3688,23.7396,22.9053,23.3769,213500.0],["2016-01-20",23.0383,24.5457,22.9497,24.0379,249200.0],["2016-01-21",24.0621,24.2878,23.4575,23.8767,188600.0],["2016-01-22",24.191,24.578,23.8767,24.5377,102300.0],["2016-01-25",24.1749,25.4566,24.1749,25.3921,256100.0],["2016-01-26",25.5775,26.7464,25.0536,26.295,299500.0],["2016-01-27",26.2788,26.2788,25.3841,25.7468,226500.0],["2016-01-28",25.9322,26.0693,25.4566,25.7791,150300.0],["2016-01-29",25.6823,27.1011,25.3035,27.0446,277400.0],["2016-02-01",26.9882,27.5202,26.2385,27.0124,413800.0],["2016-02-02",26.6658,27.3751,25.8436,27.0366,163400.0],["2016-02-03",27.2462,27.2865,26.4159,27.1172,154600.0],["2016-02-04",27.4638,28.7697,27.4074,28.1087,281400.0],["2016-02-05",27.7782,28.2941,27.351,27.5364,119700.0],["2016-02-08",27.4396,27.5847,26.5449,27.4638,93500.0],["2016-02-09",27.0688,27.8427,26.9237,27.3026,123500.0],["2016-02-10",24.4651,25.6098,22.3693,22.466,469000.0],["2016-02-11",22.1113,24.0862,22.0388,23.2157,232100.0],["2016-02-12",23.264,23.3672,21.8493,22.7884,326800.0],["2016-02-16",22.9658,23.2882,22.3451,23.1351,160200.0],["2016-02-17",23.2318,24.6828,22.5869,22.8852,282600.0],["2016-02-18",22.9899,23.4414,22.4015,22.8449,200000.0],["2016-02-19",22.7562,23.127,22.1839,23.0544,134900.0],["2016-02-22",23.4172,23.6832,22.5144,22.6756,207200.0],["2016-02-23",22.595,23.0948,22.4982,22.5869,110700.0],["2016-02-24",22.3209,22.861,22.1677,22.7562,110400.0],["2016-02-25",22.8287,23.1512,22.4337,22.6917,148600.0],["2016-02-26",22.7239,23.0625,22.4257,22.5547,110400.0],["2016-02-29",22.5951,23.7439,22.0814,22.3767,126100.0],["2016-03-01",22.7488,22.7488,21.9236,22.3039,113400.0],["2016-03-02",22.3443,22.6517,20.9609,21.8427,438000.0],["2016-03-03",21.9236,22.2998,21.4949,21.8347,135400.0],["2016-03-04",21.7295,22.045,21.3654,21.4302,195400.0],["2016-03-07",21.3169,22.0167,21.1794,21.5677,221700.0],["2016-03-08",21.5677,21.9075,20.88,21.1632,221200.0],["2016-03-09",21.2441,22.2917,20.9448,21.1227,173900.0],["2016-03-10",21.1227,21.503,20.2571,20.605,180200.0],["2016-03-11",20.8072,21.1308,20.7102,21.0418,244500.0],["2016-03-14",21.0338,21.3654,20.8234,21.1308,150700.0],["2016-03-15",20.969,20.969,19.9012,19.9335,117900.0],["2016-03-16",19.9173,20.3137,19.618,19.9416,247600.0],["2016-03-17",20.0468,20.1762,19.1084,19.8769,367300.0],["2016-03-18",19.9982,20.9609,18.7767,20.8881,478900.0],["2016-03-21",20.9933,21.2603,20.5888,20.7587,143000.0],["2016-03-22",20.6454,21.1389,20.6454,20.9448,97400.0],["2016-03-23",20.8558,20.9003,20.4594,20.5322,129900.0],["2016-03-24",20.5079,20.6131,20.063,20.4917,82000.0],["2016-03-28",20.5322,20.9367,20.3947,20.7506,97800.0],["2016-03-29",20.7021,21.7133,20.4432,21.6971,110200.0],["2016-03-30",21.7052,21.7538,21.2117,21.4706,150700.0],["2016-03-31",21.5353,21.9884,21.2765,21.8751,89300.0],["2016-04-01",21.6648,22.2472,21.6648,22.1583,90400.0],["2016-04-04",22.2149,22.6436,22.0369,22.0774,88400.0],["2016-04-05",21.9884,22.1744,21.5677,21.5677,93400.0],["2016-04-06",21.6405,22.134,21.5556,22.0531,53200.0],["2016-04-07",21.9965,22.5789,21.9156,22.2715,128400.0],["2016-04-08",22.409,22.5951,20.0063,21.7538,543900.0],["2016-04-11",21.7942,21.7942,18.6108,19.254,672500.0],["2016-04-12",19.165,19.7475,18.9789,19.4481,194600.0],["2016-04-13",19.5209,20.0144,19.2863,19.8122,248600.0],["2016-04-14",19.8203,19.9902,19.4158,19.9335,215800.0],["2016-04-15",19.9659,20.0063,19.5776,19.6908,270000.0],["2016-04-18",19.6585,20.0751,19.3672,19.8365,420300.0],["2016-04-19",19.7313,20.1439,18.4935,18.5906,267300.0],["2016-04-20",18.72,18.72,18.0,18.1457,202700.0],["2016-04-21",18.1942,18.5663,17.9919,18.5582,313800.0],["2016-04-22",18.4531,18.6311,18.2508,18.5421,159900.0],["2016-04-25",18.3641,18.3641,17.0616,17.3852,285300.0],["2016-04-26",17.5308,17.9758,17.2396,17.6845,186000.0],["2016-04-27",17.5794,17.5955,17.191,17.369,132500.0],["2016-04-28",17.3367,17.5794,16.7866,16.9807,163100.0],["2016-04-29",16.8755,17.0535,16.4225,16.7785,189500.0],["2016-05-02",16.8513,17.005,16.56,16.8917,140200.0],["2016-05-03",16.8108,17.1668,16.6895,16.7866,139900.0],["2016-05-04",16.6733,16.9079,16.374,16.7057,170000.0],["2016-05-05",16.7137,17.0454,16.374,16.9079,161300.0],["2016-05-06",16.8189,17.0778,16.0827,16.649,188200.0],["2016-05-09",16.649,17.0697,16.1717,16.8998,217800.0],["2016-05-10",16.0908,16.0908,13.591,14.9259,1111500.0],["2016-05-11",14.8854,15.2576,14.5457,15.1281,336600.0],["2016-05-12",15.0715,15.1403,14.7236,14.9501,342400.0],["2016-05-13",14.9906,15.1686,14.7803,14.8773,232200.0],["2016-05-16",14.9097,15.4679,14.7074,15.1605,291700.0],["2016-05-17",15.112,15.12,14.303,14.5052,198800.0],["2016-05-18",14.4486,14.9825,14.4486,14.9663,282400.0],["2016-05-19",14.8369,15.023,14.4,14.5295,89600.0],["2016-05-20",14.5942,14.9663,14.5457,14.9663,123200.0],["2016-05-23",14.9582,15.12,14.7317,14.8935,150800.0],["2016-05-24",15.1928,15.6135,15.0634,15.5245,194500.0],["2016-05-25",15.5003,15.8481,15.3546,15.7025,169600.0],["2016-05-26",15.7025,15.7591,15.476,15.5083,173000.0],["2016-05-27",15.4433,15.8987,15.4433,15.7361,113600.0],["2016-05-31",15.7117,15.7117,15.3538,15.4433,139700.0],["2016-06-01",15.4026,15.9719,15.3213,15.9475,188500.0],["2016-06-02",15.8824,16.0614,15.6954,15.8906,193800.0],["2016-06-03",15.9638,15.9638,15.5409,15.5978,173200.0],["2016-06-06",15.6222,15.6222,15.2563,15.3782,175700.0],["2016-06-07",15.362,15.8743,15.1099,15.7279,126600.0],["2016-06-08",15.7279,15.8011,15.3864,15.7279,161700.0],["2016-06-09",15.671,15.8369,15.4677,15.671,87700.0],["2016-06-10",15.5083,15.9231,15.1587,15.6791,130800.0],["2016-06-13",15.7117,16.1427,15.5571,15.7767,161700.0],["2016-06-14",15.6954,15.9068,15.4352,15.8499,168800.0],["2016-06-15",15.8662,15.9882,15.5734,15.7198,140300.0],["2016-06-16",15.6791,15.7523,15.4189,15.6954,195000.0],["2016-06-17",15.6547,15.6547,15.2075,15.3538,536700.0],["2016-06-20",15.5246,16.0614,15.4514,15.7849,148500.0],["2016-06-21",15.7848,15.9556,15.4758,15.9556,155600.0],["2016-06-22",16.0044,16.4761,15.8743,16.3216,325700.0],["2016-06-23",16.4192,16.6387,16.2484,16.5899,180300.0],["2016-06-24",16.1264,16.4273,15.3538,15.3864,268100.0],["2016-06-27",15.2888,15.3457,14.6057,14.7439,228800.0],["2016-06-28",14.8822,15.1424,14.6545,14.9879,191100.0],["2016-06-29",15.1749,15.3376,14.9798,15.2481,280400.0],["2016-06-30",15.3376,16.0573,14.931,15.1749,223400.0],["2016-07-01",15.2806,15.7279,15.1912,15.5978,108200.0],["2016-07-05",15.5897,15.6466,15.3986,15.5246,150600.0],["2016-07-06",15.4352,15.793,15.305,15.7686,87500.0],["2016-07-07",15.8011,16.0207,15.7361,15.9638,107600.0],["2016-07-08",16.102,16.3378,15.915,16.1671,80000.0],["2016-07-11",16.1996,16.4354,16.0614,16.224,77500.0],["2016-07-12",16.2484,16.8014,16.2484,16.6469,130600.0],["2016-07-13",16.7607,16.8095,16.3785,16.5412,126700.0],["2016-07-14",16.6387,16.7282,16.3135,16.6957,117400.0],["2016-07-15",16.8014,16.8421,16.5656,16.6306,93800.0],["2016-07-18",16.6713,16.8502,16.4598,16.4598,74600.0],["2016-07-19",16.5249,16.7119,16.2728,16.4924,102000.0],["2016-07-20",16.533,16.8908,16.3053,16.7933,52600.0],["2016-07-21",16.7607,17.2731,16.4639,16.5249,254500.0],["2016-07-22",16.5493,16.8258,16.0882,16.7201,138100.0],["2016-07-25",16.6794,16.7445,16.411,16.6306,169700.0],["2016-07-26",16.8014,16.8014,16.4598,16.7119,66100.0],["2016-07-27",16.7689,17.3788,16.7363,17.3788,87500.0],["2016-07-28",17.2893,17.2893,16.777,16.9884,92400.0],["2016-07-29",17.0454,17.0454,16.4842,16.777,75300.0],["2016-08-01",16.7363,17.2161,16.655,16.9396,105700.0],["2016-08-02",16.899,17.2731,16.7282,17.0535,76100.0],["2016-08-03",17.0942,17.1145,16.4924,17.0942,75700.0],["2016-08-04",16.6794,17.4365,16.6794,16.964,49600.0],["2016-08-05",17.0779,17.2893,16.9478,17.1104,51500.0],["2016-08-08",17.086,17.1592,16.8258,16.9234,36300.0],["2016-08-09",16.9966,17.1755,15.4685,17.1104,50400.0],["2016-08-10",17.1429,17.2324,16.7607,17.0128,40700.0],["2016-08-11",17.0047,17.0047,16.8095,16.9559,91500.0],["2016-08-12",16.9152,16.9559,16.7607,16.8258,56700.0],["2016-08-15",16.9071,17.2568,16.7607,17.1511,73400.0],["2016-08-16",17.1674,17.8179,16.7445,16.9478,57200.0],["2016-08-17",16.9478,17.2812,16.6875,17.1429,71000.0],["2016-08-18",17.2161,17.3576,16.8908,17.1104,39500.0],["2016-08-19",17.0454,17.1592,16.7689,16.9152,58000.0],["2016-08-22",16.8583,17.8301,16.6997,17.1186,120300.0],["2016-08-23",17.1429,17.1429,16.9071,17.0128,132000.0],["2016-08-24",16.9478,17.4926,16.9478,17.0535,130100.0],["2016-08-25",17.0698,17.2487,16.6794,16.9071,75700.0],["2016-08-26",16.8583,17.1755,16.3744,16.8421,67700.0],["2016-08-29",16.899,17.4926,16.7038,17.3788,147300.0],["2016-08-30",18.3384,20.4935,17.9725,19.4281,935900.0],["2016-08-31",19.298,19.9242,18.8833,19.7372,437800.0],["2016-09-01",19.7128,20.8594,19.4403,20.8106,303300.0],["2016-09-02",20.5984,21.6017,20.5984,21.1127,141600.0],["2016-09-06",21.1454,21.2107,20.4187,20.9331,211500.0],["2016-09-07",20.8025,21.5699,20.5233,21.5209,148400.0],["2016-09-08",21.3658,21.5862,21.2515,21.4066,86100.0],["2016-09-09",21.3658,21.3658,21.0882,21.0882,122600.0],["2016-09-12",21.1535,21.7087,21.1535,21.6107,146500.0],["2016-09-13",21.4883,21.627,21.0229,21.1535,119300.0],["2016-09-14",21.2678,21.4474,21.1045,21.1209,99300.0],["2016-09-15",21.2188,21.725,21.0147,21.4883,86900.0],["2016-09-16",21.5291,21.8393,21.3903,21.6107,368000.0],["2016-09-19",21.6271,21.8557,21.2433,21.3087,130300.0],["2016-09-20",21.5128,21.725,21.1086,21.4719,149700.0],["2016-09-21",21.4719,22.0353,21.4148,21.9536,73600.0],["2016-09-22",22.0434,22.8925,22.0434,22.6231,222900.0],["2016-09-23",22.4925,22.7782,22.0434,22.223,110900.0],["2016-09-26",22.1414,22.1496,21.8516,21.9373,68400.0],["2016-09-27",21.9046,22.1904,21.8148,21.9128,83800.0],["2016-09-28",21.8801,22.0353,21.676,21.7985,126100.0],["2016-09-29",21.774,21.7822,21.5454,21.5699,96600.0],["2016-09-30",21.6597,22.2884,21.5454,22.1904,95100.0],["2016-10-03",22.0189,22.3292,22.0189,22.2312,154200.0],["2016-10-04",22.3047,22.6884,22.0189,22.1741,109900.0],["2016-10-05",22.3129,22.5251,22.1741,22.321,91100.0],["2016-10-06",22.2639,22.2639,21.6352,21.6924,64900.0],["2016-10-07",22.1577,22.5169,21.4801,21.6515,83800.0],["2016-10-10",21.7658,22.1577,21.7658,21.872,80100.0],["2016-10-11",21.7822,21.7985,20.8841,21.0474,90200.0],["2016-10-12",21.0882,21.1862,20.8841,21.0229,75700.0],["2016-10-13",20.8515,21.1943,20.6229,20.8515,117400.0],["2016-10-14",20.9658,21.178,20.6147,20.6147,58900.0],["2016-10-17",20.6473,21.1862,20.2718,20.3208,68200.0],["2016-10-18",20.5412,21.178,20.5412,20.8515,120100.0],["2016-10-19",20.9413,21.0556,20.3943,20.9576,75900.0],["2016-10-20",20.9576,21.3209,20.9086,21.0066,35900.0],["2016-10-21",20.8106,21.1209,20.6637,20.8841,47400.0],["2016-10-24",20.9413,21.1454,20.4514,20.4922,49400.0],["2016-10-25",20.2881,20.6555,20.2881,20.5739,176100.0],["2016-10-26",20.533,20.9413,20.4106,20.9413,74100.0],["2016-10-27",21.0229,21.1862,20.8596,21.0229,155000.0],["2016-10-28",20.9004,21.4311,20.5739,21.2678,85100.0],["2016-10-31",21.2678,21.3903,20.9821,21.1862,88800.0],["2016-11-01",21.1862,21.5128,20.9004,21.3087,112100.0],["2016-11-02",21.3087,22.0843,21.1454,21.8393,110400.0],["2016-11-03",21.9618,22.1659,21.2678,21.2678,268600.0],["2016-11-04",21.3903,21.7169,21.2678,21.3903,92500.0],["2016-11-07",21.7985,22.717,21.4311,21.6352,82400.0],["2016-11-08",21.5944,22.0843,21.2352,21.676,53400.0],["2016-11-09",21.7169,23.8396,21.4107,22.9415,185000.0],["2016-11-10",20.2881,25.105,20.2881,24.1253,209800.0],["2016-11-11",22.3292,24.2886,21.5944,23.4313,219800.0],["2016-11-14",23.513,24.0845,23.1048,23.5946,120100.0],["2016-11-15",23.4314,23.4314,22.8599,23.1864,69000.0],["2016-11-16",23.1864,23.3089,22.9007,22.9823,64700.0],["2016-11-17",23.064,23.3497,22.9415,23.1048,97800.0],["2016-11-18",23.2681,23.2681,22.9415,22.9823,98600.0],["2016-11-21",22.9823,23.1864,22.7374,23.0231,68700.0],["2016-11-22",23.1864,23.3864,22.819,22.9211,111500.0],["2016-11-23",22.7374,23.1456,22.5333,22.9007,100300.0],["2016-11-25",22.9007,23.064,22.7374,22.8598,100300.0],["2016-11-28",22.7779,23.1876,22.655,23.0237,140400.0],["2016-11-29",23.1057,23.1466,22.5731,22.7369,102900.0],["2016-11-30",22.7779,22.9418,22.1224,22.4911,113400.0],["2016-12-01",22.4911,23.0237,21.9586,22.0815,98600.0],["2016-12-02",22.1224,22.3682,21.8357,21.8766,53200.0],["2016-12-05",21.9995,22.2044,21.8357,21.9586,111300.0],["2016-12-06",21.9586,22.8189,21.9176,22.614,136500.0],["2016-12-07",22.3682,22.5321,21.9586,22.4092,70100.0],["2016-12-08",22.4911,22.4911,22.1429,22.2863,138300.0],["2016-12-09",22.4092,22.737,22.4092,22.4911,134600.0],["2016-12-12",22.4092,22.614,22.1224,22.2863,72400.0],["2016-12-13",22.3682,22.7779,22.3682,22.4911,95500.0],["2016-12-14",22.5321,22.5321,22.0815,22.2044,59300.0],["2016-12-15",22.1224,23.3105,22.1224,22.9828,382400.0],["2016-12-16",22.9418,23.5973,22.9418,23.5563,727000.0],["2016-12-19",23.5973,24.6215,23.5563,24.5395,125300.0],["2016-12-20",24.6215,24.7239,23.5973,24.0889,107100.0],["2016-12-21",24.0069,24.4576,23.966,24.1708,60900.0],["2016-12-22",24.1708,24.1708,23.5563,23.884,96200.0],["2016-12-23",23.8021,24.4166,23.8021,24.4166,54600.0],["2016-12-27",24.2937,24.4576,23.966,24.0069,35800.0],["2016-12-28",23.966,24.2937,23.3924,23.3924,47000.0],["2016-12-29",23.4744,23.6792,23.3105,23.4334,55400.0],["2016-12-30",23.3924,24.0684,23.2695,24.0069,81400.0],["2017-01-03",24.2527,24.6624,23.8021,24.2527,120800.0],["2017-01-04",24.2118,24.4166,24.0889,24.1299,144600.0],["2017-01-05",24.0889,24.2528,23.7611,24.1299,88700.0],["2017-01-06",24.1708,24.5395,23.5973,23.925,62200.0],["2017-01-09",23.925,24.0889,23.4334,23.7202,76900.0],["2017-01-10",23.7611,23.884,23.3515,23.5563,80200.0],["2017-01-11",23.5153,23.7611,23.0647,23.4334,92900.0],["2017-01-12",23.3924,23.3924,22.655,22.9008,73000.0],["2017-01-13",23.0237,23.8431,23.0237,23.5563,50000.0],["2017-01-17",23.4334,23.4334,22.696,22.7369,43600.0],["2017-01-18",22.9008,23.1057,22.655,22.9418,93700.0],["2017-01-19",22.9828,22.9828,22.3478,22.4911,53400.0],["2017-01-20",22.4911,22.9008,22.4911,22.8189,47000.0],["2017-01-23",22.737,22.8189,22.5321,22.696,53400.0],["2017-01-24",22.655,22.8189,22.1224,22.5321,65700.0],["2017-01-25",22.696,22.7779,22.4092,22.4911,87300.0],["2017-01-26",22.4502,22.5321,22.2044,22.2453,42100.0],["2017-01-27",22.2044,22.3682,22.2044,22.2453,59600.0],["2017-01-30",22.2863,22.2863,21.385,21.467,109700.0],["2017-01-31",21.467,21.9586,21.385,21.8766,197800.0],["2017-02-01",22.0405,22.3273,21.7947,22.1224,84800.0],["2017-02-02",21.9995,22.2453,21.8357,21.9586,62700.0],["2017-02-03",21.9995,22.4502,21.8766,22.2863,87300.0],["2017-02-06",22.1224,23.0647,22.1224,22.9418,180400.0],["2017-02-07",23.8021,24.3347,23.2998,23.8431,529700.0],["2017-02-08",23.7202,24.2527,23.5563,23.966,270300.0],["2017-02-09",23.966,24.9902,23.8431,24.7853,192700.0],["2017-02-10",24.7444,25.2769,24.4781,24.9902,136600.0],["2017-02-13",25.0311,25.195,24.1708,24.7034,125400.0],["2017-02-14",24.5395,24.5805,24.2937,24.5805,90900.0],["2017-02-15",24.3347,24.5805,22.1306,24.5395,90000.0],["2017-02-16",24.5395,24.5805,23.884,24.3756,86000.0],["2017-02-17",24.3757,24.3757,23.7611,23.884,67000.0],["2017-02-21",23.7611,24.2937,23.6382,24.2118,78400.0],["2017-02-22",24.1708,24.2118,23.8431,23.884,53900.0],["2017-02-23",24.0069,24.0479,23.6792,23.7611,70300.0],["2017-02-24",23.6382,23.6792,23.2695,23.4334,90100.0],["2017-02-27",23.5156,23.639,22.8578,23.3512,150600.0],["2017-02-28",23.3101,23.3101,22.6112,22.899,80700.0],["2017-03-01",23.1867,23.639,23.0634,23.4334,108500.0],["2017-03-02",23.3923,23.6801,23.1045,23.2278,46400.0],["2017-03-03",23.3923,23.3923,22.6934,23.1045,75400.0],["2017-03-06",23.0223,23.4334,22.4056,22.4467,48300.0],["2017-03-07",22.4056,22.4467,22.0356,22.2412,59500.0],["2017-03-08",22.3234,22.5701,22.0356,22.4056,86400.0],["2017-03-09",22.3645,22.8167,22.1589,22.7756,101000.0],["2017-03-10",22.899,23.0223,22.529,22.9812,78000.0],["2017-03-13",23.0634,23.1456,22.3645,22.4467,70600.0],["2017-03-14",22.3645,22.529,22.2001,22.4467,61900.0],["2017-03-15",22.4467,23.3101,22.4467,23.0634,66600.0],["2017-03-16",23.1045,23.1456,22.8167,23.1045,82700.0],["2017-03-17",22.899,23.4745,22.5701,23.3512,263200.0],["2017-03-20",23.3101,23.5567,22.8578,22.899,70400.0],["2017-03-21",22.9812,22.9812,22.2412,22.4056,52000.0],["2017-03-22",22.4467,22.5289,22.0356,22.3645,67500.0],["2017-03-23",22.529,22.8167,22.3028,22.4878,43100.0],["2017-03-24",22.5701,22.7756,22.3234,22.7756,59300.0],["2017-03-27",22.4056,23.0223,22.3645,22.8167,43100.0],["2017-03-28",22.7345,22.9401,22.5701,22.8167,41100.0],["2017-03-29",22.8167,22.9401,22.529,22.6112,36300.0],["2017-03-30",22.6112,23.269,22.5084,23.1045,63700.0],["2017-03-31",23.1045,23.269,22.6112,23.1045,99800.0],["2017-04-03",23.1456,23.7516,22.5701,22.7756,98300.0],["2017-04-04",22.6523,23.0634,22.3234,22.4056,80400.0],["2017-04-05",22.4467,22.5701,21.9534,21.9945,78900.0],["2017-04-06",21.9945,22.6934,21.9534,22.6523,78700.0],["2017-04-07",22.5701,23.1867,22.5084,23.0634,71700.0],["2017-04-10",22.7756,23.1867,22.0767,22.1589,41800.0],["2017-04-11",22.159,22.4878,21.9945,22.4467,43400.0],["2017-04-12",22.3234,22.6523,22.2001,22.6112,37100.0],["2017-04-13",22.5289,22.7345,22.2001,22.3645,38300.0],["2017-04-17",22.3102,23.0634,22.2001,22.9812,52300.0],["2017-04-18",22.7756,22.899,22.3645,22.8578,73800.0],["2017-04-19",22.899,23.0223,22.6112,22.6523,42000.0],["2017-04-20",22.8167,23.4745,22.7345,23.3512,82900.0],["2017-04-21",23.1867,23.454,23.1045,23.269,67900.0],["2017-04-24",23.639,23.8034,23.269,23.3923,75600.0],["2017-04-25",23.5567,23.8856,23.5567,23.5567,46100.0],["2017-04-26",23.5156,24.4612,23.5156,24.2967,67000.0],["2017-04-27",24.3378,24.7901,24.0912,24.6667,86100.0],["2017-04-28",24.7078,24.7078,24.2967,24.4612,76900.0],["2017-05-01",24.5845,25.0367,24.4201,24.7901,70300.0],["2017-05-02",24.749,24.9956,24.2967,24.4612,133000.0],["2017-05-03",24.4612,24.4817,24.0912,24.2556,75700.0],["2017-05-04",24.379,25.119,24.379,24.9545,48000.0],["2017-05-05",25.0367,25.0779,24.4612,24.8312,78900.0],["2017-05-08",24.9134,25.0367,24.379,24.5434,50200.0],["2017-05-09",26.3112,26.9747,24.7079,26.3112,210300.0],["2017-05-10",26.2701,28.079,26.0645,27.6267,215900.0],["2017-05-11",27.5034,27.8734,27.2773,27.3801,179300.0],["2017-05-12",27.2979,27.8323,26.8867,27.5445,109700.0],["2017-05-15",27.709,28.4079,27.4623,28.3667,120600.0],["2017-05-16",28.3667,28.9012,28.2023,28.7367,109400.0],["2017-05-17",28.3256,28.4078,27.6678,27.9145,160800.0],["2017-05-18",27.7912,28.2845,27.7912,28.2434,162000.0],["2017-05-19",28.2434,28.449,27.8323,28.0379,98900.0],["2017-05-22",28.2023,28.6134,28.2023,28.3256,195900.0],["2017-05-23",28.3256,28.5312,28.1612,28.4078,136000.0],["2017-05-24",28.4079,28.8601,28.2434,28.819,122500.0],["2017-05-25",28.9834,28.9834,28.3668,28.5723,134200.0],["2017-05-26",28.4898,28.6548,28.2425,28.4074,162700.0],["2017-05-30",28.4074,28.7372,28.1188,28.6135,225300.0],["2017-05-31",28.696,29.0671,28.5929,29.0671,269400.0],["2017-06-01",29.1083,30.0153,28.8197,29.8917,135900.0],["2017-06-02",28.696,29.4794,28.0775,28.7785,164400.0],["2017-06-05",28.8197,29.3144,28.5311,29.1907,126000.0],["2017-06-06",29.0258,29.5206,28.7372,29.0258,119700.0],["2017-06-07",29.1083,29.7267,28.9434,29.4794,119400.0],["2017-06-08",29.4794,29.6443,29.0671,29.6031,145600.0],["2017-06-09",29.6443,29.8092,29.0671,29.2732,129400.0],["2017-06-12",29.232,29.3557,28.5311,28.5723,129500.0],["2017-06-13",28.696,29.0671,28.4898,28.6135,138200.0],["2017-06-14",28.7372,29.232,28.3661,28.7372,214500.0],["2017-06-15",28.4486,28.9021,28.32,28.7372,89800.0],["2017-06-16",28.5311,29.8504,28.4898,29.6855,370700.0],["2017-06-19",29.6855,30.4689,29.6031,30.139,141300.0],["2017-06-20",30.0978,30.8812,29.6443,30.2627,171400.0],["2017-06-21",30.3864,30.9224,30.2627,30.8812,218700.0],["2017-06-22",30.8399,31.4584,30.304,30.675,128000.0],["2017-06-23",30.7162,31.0873,30.1803,31.0461,247600.0],["2017-06-26",31.1286,31.6645,30.7575,30.8812,158800.0],["2017-06-27",30.7575,31.211,30.5926,30.7163,82600.0],["2017-06-28",31.0873,31.4584,30.675,31.4172,153700.0],["2017-06-29",31.5408,31.6233,30.5513,30.9224,139100.0],["2017-06-30",30.9636,32.0356,30.4277,30.5513,95000.0],["2017-07-03",30.5101,31.0461,30.3864,30.5101,62900.0],["2017-07-05",30.5513,31.2737,30.0978,30.3452,180600.0],["2017-07-06",30.0978,30.4276,29.5618,29.6855,323500.0],["2017-07-07",29.8504,30.304,29.6031,29.6443,241300.0],["2017-07-10",29.7267,30.0154,29.5206,29.768,242100.0],["2017-07-11",29.8092,31.5409,29.8092,30.8812,269200.0],["2017-07-12",31.0873,31.4584,30.9842,31.2522,174800.0],["2017-07-13",31.3347,31.3347,30.7163,30.9636,99100.0],["2017-07-14",31.0461,31.2522,30.675,31.0049,92800.0],["2017-07-17",31.1286,31.6645,30.8812,31.3759,164500.0],["2017-07-18",31.3759,31.479,30.7987,31.4584,119300.0],["2017-07-19",31.4584,31.7882,31.1698,31.211,116100.0],["2017-07-20",31.211,31.5409,30.8399,31.1286,170200.0],["2017-07-21",31.3347,31.7264,31.0461,31.5821,185400.0],["2017-07-24",31.6645,32.0768,31.3347,31.4172,147500.0],["2017-07-25",31.5821,32.2418,31.4996,31.747,109700.0],["2017-07-26",31.747,32.0356,31.6852,31.8295,164400.0],["2017-07-27",31.9119,32.1593,31.6233,31.7058,92900.0],["2017-07-28",31.6645,32.1181,31.5821,31.6645,101500.0],["2017-07-31",31.6645,31.9531,31.3141,31.4996,265600.0],["2017-08-01",31.6646,32.1593,31.4996,32.0356,140800.0],["2017-08-02",32.1593,32.4067,31.9119,32.283,114400.0],["2017-08-03",32.4479,32.9427,31.9119,32.4479,206500.0],["2017-08-04",32.6128,32.7778,32.0768,32.1181,203800.0],["2017-08-07",32.1181,32.5716,32.0974,32.3242,183800.0],["2017-08-08",32.3655,32.819,32.1181,32.5304,108700.0],["2017-08-09",32.2418,32.6128,32.1593,32.4067,117300.0],["2017-08-10",32.3655,32.5304,32.2005,32.4067,75200.0],["2017-08-11",32.3654,32.7777,32.3019,32.6953,163600.0],["2017-08-14",33.19,33.19,32.4891,32.7777,110500.0],["2017-08-15",32.8602,33.1076,32.5716,32.819,76300.0],["2017-08-16",32.8602,33.1076,32.819,32.9839,55200.0],["2017-08-17",32.8602,33.1076,32.6953,32.9839,107400.0],["2017-08-18",32.7777,32.9014,32.2005,32.8602,157600.0],["2017-08-21",32.7778,33.1076,32.5922,32.6541,87900.0],["2017-08-22",32.5716,32.7777,32.3242,32.3654,99400.0],["2017-08-23",31.747,31.8295,31.2935,31.3347,139400.0],["2017-08-24",31.4584,32.0768,31.2935,31.3759,108600.0],["2017-08-25",31.4172,31.5409,31.0667,31.1286,90900.0],["2017-08-28",31.1286,31.2522,30.5926,30.7163,93100.0],["2017-08-29",30.6338,31.1286,30.6338,30.8399,145300.0],["2017-08-30",30.8812,31.2522,30.5513,31.1286,151400.0],["2017-08-31",31.1698,31.4584,29.1495,29.2732,412100.0],["2017-09-01",29.1905,30.4723,29.1285,30.1828,246300.0],["2017-09-05",30.1415,30.3896,29.1078,29.1078,115600.0],["2017-09-06",29.1905,29.3146,28.6944,28.9838,131600.0],["2017-09-07",29.0251,29.9348,28.8598,29.728,185300.0],["2017-09-08",29.7694,30.3069,29.7694,30.0174,104600.0],["2017-09-11",30.1001,30.1415,29.9348,29.9761,148300.0],["2017-09-12",30.2242,30.3069,29.9348,30.2242,167100.0],["2017-09-13",30.2655,30.3069,30.0174,30.0588,199500.0],["2017-09-14",29.9348,30.2655,29.7694,29.8521,203100.0],["2017-09-15",29.6867,29.728,28.7357,29.5626,267600.0],["2017-09-18",29.5213,30.4309,29.4799,30.1828,152500.0],["2017-09-19",30.2242,30.5549,29.5626,29.6453,84800.0],["2017-09-20",29.5213,29.6867,28.591,28.9424,107600.0],["2017-09-21",28.9838,29.7694,28.6117,29.2319,120500.0],["2017-09-22",29.2319,29.6453,28.9838,29.2732,65300.0],["2017-09-25",29.3146,29.3972,29.1078,29.2732,81800.0],["2017-09-26",29.3146,29.5626,29.2319,29.5213,80500.0],["2017-09-27",29.6867,30.555,29.5213,30.5136,126000.0],["2017-09-28",30.4309,30.617,30.0588,30.3896,105500.0],["2017-09-29",30.4309,30.741,30.1828,30.6376,121400.0],["2017-10-02",30.6376,31.2165,30.6376,30.9684,126700.0],["2017-10-03",30.9684,31.0097,30.2655,30.8444,113900.0],["2017-10-04",30.7203,31.2992,30.7203,31.0924,144200.0],["2017-10-05",31.2165,31.4232,30.9271,31.2578,73400.0],["2017-10-06",31.1751,31.2992,30.5219,30.9684,172000.0],["2017-10-09",31.0511,31.1751,30.679,30.8444,38900.0],["2017-10-10",30.9684,31.0924,30.3069,30.7203,49300.0],["2017-10-11",30.8444,31.2992,30.5549,30.5963,184800.0],["2017-10-12",30.6376,30.803,30.3069,30.679,81400.0],["2017-10-13",30.7203,30.8857,30.2655,30.3896,91000.0],["2017-10-16",30.4309,31.2992,30.4309,31.2578,65300.0],["2017-10-17",31.2165,31.3405,30.803,30.9684,51200.0],["2017-10-18",31.0097,31.1751,30.8072,30.8444,65700.0],["2017-10-19",30.803,31.2165,30.5963,30.8444,59300.0],["2017-10-20",31.0511,31.0718,30.6376,30.679,78700.0],["2017-10-23",30.6376,31.0511,30.6376,30.8444,50400.0],["2017-10-24",30.7617,31.2165,30.5963,30.8444,71900.0],["2017-10-25",30.8857,30.9271,30.3069,30.6376,46800.0],["2017-10-26",30.679,31.0098,30.3896,30.7617,48300.0],["2017-10-27",30.7203,31.2165,30.5549,31.0511,98200.0],["2017-10-30",31.0098,31.0304,29.728,29.9761,60000.0],["2017-10-31",30.0174,31.2165,30.0174,31.1338,100100.0],["2017-11-01",31.2165,31.3819,30.5549,30.6376,72300.0],["2017-11-02",30.5549,30.8444,30.2655,30.7203,90300.0],["2017-11-03",30.7203,31.2578,30.3896,31.1751,58600.0],["2017-11-06",31.1338,31.7126,30.8857,31.3405,53300.0],["2017-11-07",32.0848,32.0848,28.529,29.6453,150900.0],["2017-11-08",29.4799,30.4722,28.653,29.5213,124100.0],["2017-11-09",29.4386,29.6453,27.7641,28.2396,136500.0],["2017-11-10",28.1569,28.7771,27.8674,28.6117,74400.0],["2017-11-13",28.2809,28.777,28.2809,28.4876,63300.0],["2017-11-14",28.4049,28.5703,28.1569,28.3636,63300.0],["2017-11-15",28.2396,28.653,28.0742,28.3222,60300.0],["2017-11-16",28.6117,29.0665,28.6117,28.8184,66900.0],["2017-11-17",28.653,28.9424,28.4876,28.7771,83400.0],["2017-11-20",28.653,28.9424,28.4876,28.8597,111500.0],["2017-11-21",28.9424,29.604,28.9424,29.5626,87000.0],["2017-11-22",29.5626,29.728,28.9838,29.0665,46500.0],["2017-11-24",29.0251,29.1078,28.4049,28.653,42900.0],["2017-11-27",28.6944,29.1905,28.6944,29.0665,121200.0],["2017-11-28",29.0665,29.2112,28.7357,28.9424,186100.0],["2017-11-29",29.0665,29.3146,28.5497,28.7357,93700.0],["2017-11-30",28.7771,29.2319,28.1982,28.6944,162300.0],["2017-12-01",28.5703,28.6117,27.4953,27.9088,96700.0],["2017-12-04",28.0742,28.4049,27.0405,27.0819,130700.0],["2017-12-05",27.0819,28.0357,27.0819,27.6625,105000.0],["2017-12-06",27.621,27.9113,27.1233,27.2477,76600.0],["2017-12-07",27.2892,27.5795,27.0404,27.0819,181500.0],["2017-12-08",27.1648,27.3514,26.9989,27.1648,76600.0],["2017-12-11",27.1648,27.7454,26.833,27.2477,84100.0],["2017-12-12",27.2892,27.704,27.2892,27.4136,97900.0],["2017-12-13",27.3307,28.1601,27.3307,27.9113,128200.0],["2017-12-14",27.9113,28.2431,26.8745,27.5795,141900.0],["2017-12-15",27.5795,27.9528,27.4883,27.6625,568700.0],["2017-12-18",27.9528,29.2384,27.8698,29.2384,126100.0],["2017-12-19",29.114,29.2385,28.1809,29.0726,120500.0],["2017-12-20",29.2799,29.8191,29.1555,29.1555,69500.0],["2017-12-21",29.2385,29.7776,28.8237,29.114,56100.0],["2017-12-22",29.0726,29.0726,28.3675,28.3675,45200.0],["2017-12-26",28.326,28.7822,28.1602,28.2846,96700.0],["2017-12-27",28.3675,28.3675,27.7454,27.8698,142300.0],["2017-12-28",27.8698,28.2431,27.7214,27.9943,124400.0],["2017-12-29",28.0357,28.409,27.6625,27.7869,70900.0],["2018-01-02",27.9943,28.9067,27.8906,28.4505,129600.0],["2018-01-03",28.409,28.7408,28.3675,28.6164,118000.0],["2018-01-04",28.7408,29.0311,28.3675,28.9067,87900.0],["2018-01-05",29.0311,29.3214,28.8237,29.2799,59400.0],["2018-01-08",29.0726,29.197,28.6578,29.0311,110300.0],["2018-01-09",29.0726,29.8605,28.9481,29.3629,69700.0],["2018-01-10",29.2799,29.3007,27.8698,29.1555,43800.0],["2018-01-11",29.197,29.8398,28.9067,29.7361,56800.0],["2018-01-12",29.6946,30.0596,29.4458,29.6117,43000.0],["2018-01-16",29.5702,30.1094,29.2799,29.3214,52400.0],["2018-01-17",29.5288,30.1094,29.197,29.8191,53200.0],["2018-01-18",29.7776,29.7776,29.197,29.6946,63500.0],["2018-01-19",29.6947,30.0679,29.4043,30.0264,43400.0],["2018-01-22",30.0679,30.1508,29.7154,30.1094,44000.0],["2018-01-23",30.0264,30.1882,29.7361,29.985,66700.0],["2018-01-24",30.0264,30.1508,29.7776,29.8605,62900.0],["2018-01-25",30.0679,30.4826,29.6947,29.9435,103800.0],["2018-01-26",30.1509,30.4412,28.5749,29.7361,44500.0],["2018-01-29",29.6532,29.7776,28.9067,28.9481,103400.0],["2018-01-30",28.6164,29.0726,28.1602,28.8652,76100.0],["2018-01-31",28.9067,28.9067,28.1602,28.2431,76400.0],["2018-02-01",28.1187,28.5334,27.7869,28.4919,84500.0],["2018-02-02",28.326,28.4919,27.9528,28.2431,67300.0],["2018-02-05",27.8284,29.3214,26.5842,26.7086,93400.0],["2018-02-06",30.0264,30.4826,27.5795,30.1509,167600.0],["2018-02-07",30.4412,30.6071,29.0311,30.3582,87400.0],["2018-02-08",30.2753,30.4826,29.2799,29.3214,73900.0],["2018-02-09",29.5702,29.8191,28.7408,29.4873,105000.0],["2018-02-12",29.6946,30.2338,29.1555,29.4043,105800.0],["2018-02-13",29.1555,30.2131,28.8237,29.0726,109100.0],["2018-02-14",28.7408,29.6532,28.7408,29.5702,120300.0],["2018-02-15",29.8191,30.6071,29.508,29.902,48400.0],["2018-02-16",29.8191,30.1508,29.6117,29.6946,91100.0],["2018-02-20",29.5702,29.902,28.9896,29.2384,70200.0],["2018-02-21",29.3629,30.4826,29.2384,30.3582,118800.0],["2018-02-22",30.5656,31.6439,29.902,31.3536,244000.0],["2018-02-23",31.6024,31.9757,31.5195,31.8098,213300.0],["2018-02-26",31.8512,32.5563,31.5817,32.1416,173200.0],["2018-02-27",32.0586,32.1001,31.6854,31.9757,156100.0],["2018-02-28",32.1416,32.1416,31.2706,31.8927,147300.0],["2018-03-01",31.7683,32.2038,30.773,31.6439,157900.0],["2018-03-02",31.3951,32.971,31.3951,32.8051,113800.0],["2018-03-05",32.5978,33.3443,31.8513,33.2613,131200.0],["2018-03-06",33.3861,33.3861,31.6398,32.3466,135200.0],["2018-03-07",32.0556,32.8871,31.9724,32.8456,97800.0],["2018-03-08",32.9703,33.2613,32.1388,32.9703,94400.0],["2018-03-09",33.2198,33.3445,32.6585,33.0534,83700.0],["2018-03-12",33.0534,33.9681,32.4298,33.6355,99700.0],["2018-03-13",33.6355,34.1344,33.2197,33.4692,86100.0],["2018-03-14",33.7602,33.885,33.1366,33.4276,131600.0],["2018-03-15",33.4276,33.7187,32.8871,33.2198,230300.0],["2018-03-16",33.1782,33.8642,33.1782,33.4692,243300.0],["2018-03-19",33.2197,33.4276,32.5129,32.9287,167000.0],["2018-03-20",32.8871,33.1782,32.0972,32.3466,116900.0],["2018-03-21",32.2219,32.5545,31.9725,32.2219,135600.0],["2018-03-22",31.9725,32.9703,31.8477,32.513,108500.0],["2018-03-23",32.6377,32.804,32.1388,32.1388,81900.0],["2018-03-26",32.5129,32.7624,31.8893,32.6377,70800.0],["2018-03-27",32.6793,32.8456,32.1388,32.6377,85400.0],["2018-03-28",32.6792,32.9911,31.9932,32.8456,95700.0],["2018-03-29",32.8871,33.2197,32.1803,33.0119,111500.0],["2018-04-02",33.0119,33.0119,31.9724,32.1803,80500.0],["2018-04-03",32.3466,33.1366,32.1388,33.1366,72900.0],["2018-04-04",32.804,33.3861,32.3051,33.2613,76400.0],["2018-04-05",33.5108,34.0097,33.095,33.7187,70800.0],["2018-04-06",33.6355,34.6334,33.6355,34.5502,110800.0],["2018-04-09",34.8412,35.8807,33.5108,33.7603,184500.0],["2018-04-10",33.9681,34.7581,33.8434,34.6749,78900.0],["2018-04-11",34.7165,34.966,34.1344,34.4255,75400.0],["2018-04-12",34.5918,35.4649,34.3007,34.6749,80900.0],["2018-04-13",34.6749,35.1323,34.5086,35.0491,57800.0],["2018-04-16",35.257,35.6728,35.1323,35.4233,184900.0],["2018-04-17",35.7559,36.7538,35.548,36.5875,86000.0],["2018-04-18",36.5875,36.8785,36.0885,36.5459,102500.0],["2018-04-19",36.7953,36.7953,35.8807,36.2964,108400.0],["2018-04-20",36.2133,37.0448,36.2133,36.5875,75000.0],["2018-04-23",36.6706,36.9824,35.8391,35.9222,86800.0],["2018-04-24",35.9638,36.2133,35.7559,35.9222,59800.0],["2018-04-25",35.8391,36.0885,35.0491,35.7559,59100.0],["2018-04-26",35.8391,36.629,35.6728,36.4212,71100.0],["2018-04-27",36.4627,36.6083,35.5065,35.6728,99700.0],["2018-04-30",35.8391,36.0885,35.1738,35.1738,75100.0],["2018-05-01",35.0907,35.257,34.6749,35.0491,75000.0],["2018-05-02",35.0075,35.4649,34.7165,35.2154,94300.0],["2018-05-03",35.257,35.6312,34.6749,34.7165,90000.0],["2018-05-04",34.6334,35.8807,34.2633,35.2986,103700.0],["2018-05-07",35.0907,35.3817,34.7165,35.0075,92300.0],["2018-05-08",35.2986,37.0032,34.0929,36.7953,205900.0],["2018-05-09",37.0448,37.5645,36.338,36.5459,143400.0],["2018-05-10",36.5043,36.9201,35.4832,36.2133,120000.0],["2018-05-11",36.2548,36.7122,36.0054,36.4212,46500.0],["2018-05-14",36.4627,36.7538,36.047,36.338,58700.0],["2018-05-15",36.2548,36.5459,35.6728,35.8391,107400.0],["2018-05-16",35.9222,36.9201,35.9222,36.7122,124200.0],["2018-05-17",36.5875,37.3774,36.4627,37.2943,87800.0],["2018-05-18",37.4606,37.71,37.128,37.6685,90800.0],["2018-05-21",37.71,38.2505,37.5853,37.8348,73300.0],["2018-05-22",37.8763,38.0011,37.3774,37.419,76000.0],["2018-05-23",37.419,38.0426,37.128,37.419,76400.0],["2018-05-24",37.5021,37.6269,37.0656,37.2527,42000.0],["2018-05-25",37.2943,37.5437,36.8785,37.0032,46300.0],["2018-05-29",36.629,37.3358,36.0054,37.2527,117900.0],["2018-05-30",37.1695,38.2921,36.338,37.6685,112000.0],["2018-05-31",37.71,38.2256,37.4606,37.5853,52900.0],["2018-06-01",37.71,38.5416,37.71,38.2505,67200.0],["2018-06-04",38.2921,38.791,37.9179,38.7494,71700.0],["2018-06-05",38.6244,38.8328,37.7911,38.4161,128800.0],["2018-06-06",38.5411,39.0828,37.8745,38.7911,110800.0],["2018-06-07",38.7494,40.3311,38.4994,38.9578,62800.0],["2018-06-08",38.9161,39.3744,38.1661,38.6661,86000.0],["2018-06-11",38.7495,39.2161,38.5411,38.9995,171600.0],["2018-06-12",39.2078,39.3328,38.3328,38.5828,192900.0],["2018-06-13",38.6244,39.3328,38.4578,38.7494,177300.0],["2018-06-14",38.7911,39.2494,37.3536,39.0828,141200.0],["2018-06-15",39.0411,39.1453,38.2703,38.9995,231700.0],["2018-06-18",38.8328,39.9994,38.1661,39.8744,95400.0],["2018-06-19",39.6244,39.8328,39.2078,39.7078,82200.0],["2018-06-20",39.7494,40.0828,38.7495,40.0828,179300.0],["2018-06-21",40.1244,40.1244,39.1661,39.9578,83700.0],["2018-06-22",39.9994,39.9994,38.9995,39.4578,219600.0],["2018-06-25",39.4161,40.0828,38.8745,38.9995,104900.0],["2018-06-26",39.0411,39.2494,38.6244,38.9161,114500.0],["2018-06-27",38.8328,38.8328,37.8328,37.9161,82300.0],["2018-06-28",37.9161,38.3745,37.5828,38.0828,110900.0],["2018-06-29",38.1661,38.4578,37.7078,38.3745,104400.0],["2018-07-02",38.3328,39.0411,38.0411,39.0411,84700.0],["2018-07-03",39.1245,39.3744,38.7911,39.0411,35600.0],["2018-07-05",39.2911,39.4578,38.3328,39.2911,88800.0],["2018-07-06",39.2078,39.4994,38.9578,39.3744,55700.0],["2018-07-09",39.4578,39.5411,38.8953,39.3744,78900.0],["2018-07-10",39.3744,39.5828,38.6869,38.8328,91600.0],["2018-07-11",38.9994,39.3744,38.7078,38.9578,106600.0],["2018-07-12",39.0828,40.1661,38.5411,40.1244,123100.0],["2018-07-13",40.2078,40.3328,39.8328,40.2911,57800.0],["2018-07-16",40.2078,40.4578,39.9578,40.2494,55800.0],["2018-07-17",40.2077,40.4577,39.9578,40.1244,74400.0],["2018-07-18",40.0411,40.5828,39.7703,39.9578,46900.0],["2018-07-19",39.7911,39.7911,39.1661,39.2494,144800.0],["2018-07-20",39.2078,39.7911,38.8744,39.5828,116100.0],["2018-07-23",39.4578,40.4578,38.9994,40.1661,109300.0],["2018-07-24",40.1244,40.2494,39.2078,39.3328,81000.0],["2018-07-25",39.3328,39.7494,39.2494,39.5828,69400.0],["2018-07-26",39.6244,39.8744,39.4994,39.7494,110500.0],["2018-07-27",39.7078,39.7078,38.8953,39.2911,90200.0],["2018-07-30",39.2494,39.4994,38.8328,39.2911,57300.0],["2018-07-31",39.4994,39.9577,38.8744,39.9161,91900.0],["2018-08-01",39.9578,40.6244,39.7494,40.5827,78700.0],["2018-08-02",40.3328,40.9161,40.1661,40.8744,245700.0],["2018-08-03",40.3328,42.0827,40.3328,41.9994,93800.0],["2018-08-06",41.7911,42.5411,41.7077,42.3327,89300.0],["2018-08-07",42.4994,42.4994,41.2911,42.1244,105400.0],["2018-08-08",42.0827,42.4577,41.2911,41.3327,137600.0],["2018-08-09",41.3327,41.4994,40.8744,40.9577,68800.0],["2018-08-10",40.8744,41.4994,40.8744,40.8744,52700.0],["2018-08-13",41.0411,42.4577,40.7494,41.7077,165100.0],["2018-08-14",41.8327,41.9161,41.3327,41.6244,67400.0],["2018-08-15",41.5411,41.5411,40.8328,41.0411,81900.0],["2018-08-16",41.2494,41.6661,41.0411,41.5827,47100.0],["2018-08-17",41.4994,41.5827,40.9994,41.1244,101100.0],["2018-08-20",41.3327,41.8744,41.2911,41.6244,116500.0],["2018-08-21",41.7911,42.2911,41.6244,42.0827,118600.0],["2018-08-22",41.9994,42.5744,41.4577,41.5411,124000.0],["2018-08-23",41.4577,41.8744,41.3952,41.5411,88300.0],["2018-08-24",41.5827,42.4577,41.5827,42.2911,211900.0],["2018-08-27",43.3327,45.516,43.0827,44.5827,427400.0],["2018-08-28",38.5828,41.9952,34.4412,41.0411,521100.0],["2018-08-29",41.0827,41.7077,38.6245,39.1661,213000.0],["2018-08-30",39.2078,39.2078,37.7811,37.9578,127500.0],["2018-08-31",37.7911,39.4994,37.7911,39.3328,123100.0],["2018-09-04",39.124,39.8756,39.0822,39.8338,99800.0],["2018-09-05",39.7921,39.7921,39.291,39.7921,90300.0],["2018-09-06",39.7921,39.9591,38.79,38.957,129200.0],["2018-09-07",38.8317,39.124,38.4559,38.5812,85600.0],["2018-09-10",38.7065,39.1658,38.3724,38.4142,180300.0],["2018-09-11",38.2889,38.7065,37.1615,37.2033,189300.0],["2018-09-12",36.9945,37.6626,36.9945,37.4121,255100.0],["2018-09-13",37.5373,37.5373,36.0759,36.8275,267000.0],["2018-09-14",36.7857,36.8275,36.1594,36.5352,196900.0],["2018-09-17",36.577,37.3286,35.9089,36.2012,198800.0],["2018-09-18",36.2847,36.7857,35.9089,36.5352,150700.0],["2018-09-19",36.5352,36.6605,35.5749,35.6166,134600.0],["2018-09-20",35.4914,36.6379,35.4914,36.2847,84000.0],["2018-09-21",36.4099,36.5352,35.1573,35.3243,312800.0],["2018-09-24",35.2408,35.5749,35.2408,35.4496,178500.0],["2018-09-25",35.5749,35.9506,35.1991,35.6584,74700.0],["2018-09-26",35.7001,35.9924,34.8233,35.9089,126100.0],["2018-09-27",35.9507,36.1594,35.4496,35.4496,87800.0],["2018-09-28",35.4078,36.7022,34.9694,35.8254,179500.0],["2018-10-01",35.934,36.6521,35.7502,36.1928,128800.0],["2018-10-02",36.1928,36.2346,35.5164,35.7335,62800.0],["2018-10-03",35.9256,37.3286,35.9256,37.0697,113200.0],["2018-10-04",36.9611,37.3035,36.2429,36.9361,124400.0],["2018-10-05",36.9862,36.9862,35.8671,36.2346,132900.0],["2018-10-08",36.1594,36.4851,35.6751,35.8337,55400.0],["2018-10-09",35.7419,36.6187,35.2826,35.6333,103100.0],["2018-10-10",35.6083,35.8003,35.2909,35.4412,124300.0],["2018-10-11",35.3494,35.8212,34.6897,34.7732,101400.0],["2018-10-12",35.1991,35.5248,35.0571,35.3828,83500.0],["2018-10-15",35.3243,36.3181,35.2909,35.9089,96000.0],["2018-10-16",36.0676,36.577,35.6125,36.4601,82500.0],["2018-10-17",36.3766,36.7607,35.8087,36.6521,52500.0],["2018-10-18",36.5185,36.8609,36.3682,36.6855,60700.0],["2018-10-19",36.744,37.554,36.744,36.911,100900.0],["2018-10-22",37.0446,37.4789,36.769,37.1615,140700.0],["2018-10-23",36.8275,37.5707,36.5352,37.2785,115900.0],["2018-10-24",37.1615,37.5123,35.341,35.341,124500.0],["2018-10-25",35.4997,36.1594,35.174,35.9674,118200.0],["2018-10-26",35.5331,36.6855,35.1991,36.2596,150800.0],["2018-10-29",36.5436,37.4538,35.4195,35.934,104400.0],["2018-10-30",35.9256,36.9027,35.6333,35.9089,99200.0],["2018-10-31",36.2847,36.2847,35.6166,35.8421,114800.0],["2018-11-01",35.8922,36.4434,35.2826,35.3202,157300.0],["2018-11-02",35.5248,36.5352,34.8316,35.316,109900.0],["2018-11-05",35.3243,36.2388,34.5185,35.3911,149300.0],["2018-11-06",35.4245,36.0926,35.007,35.2241,103200.0],["2018-11-07",31.508,33.128,29.5372,32.318,360200.0],["2018-11-08",32.2429,33.7961,31.5664,32.2846,114600.0],["2018-11-09",32.2763,32.652,30.748,30.9819,136300.0],["2018-11-12",30.8065,30.8483,29.8629,29.913,73100.0],["2018-11-13",29.9714,30.6979,29.5038,30.5309,165400.0],["2018-11-14",30.6645,30.9067,29.8211,30.105,111900.0],["2018-11-15",30.08,30.6562,29.5205,29.5455,102700.0],["2018-11-16",29.4954,29.9881,28.8691,29.153,219500.0],["2018-11-19",28.8691,29.0737,27.9171,28.3597,144500.0],["2018-11-20",28.1342,28.844,28.1342,28.5601,198300.0],["2018-11-21",28.6019,28.9526,27.9588,28.0089,81800.0],["2018-11-23",27.8837,28.7772,27.8837,28.0925,75700.0],["2018-11-26",28.1426,29.2866,27.8753,27.8837,107700.0],["2018-11-27",27.7328,27.8669,27.0791,27.3221,94800.0],["2018-11-28",27.3221,28.4787,27.3121,28.3614,106600.0],["2018-11-29",28.1351,28.7302,27.7244,27.7663,60200.0],["2018-11-30",27.825,28.462,27.5987,28.4117,100600.0],["2018-12-03",28.7385,29.0738,27.6993,28.3363,170000.0],["2018-12-04",28.3363,28.8433,27.4227,27.649,114700.0],["2018-12-06",27.3473,28.2524,26.8361,27.6658,126300.0],["2018-12-07",27.7915,28.4787,27.1545,27.5484,174500.0],["2018-12-10",27.5484,27.9088,27.1294,27.7077,158400.0],["2018-12-11",27.9591,27.9591,27.2467,27.4227,43100.0],["2018-12-12",27.649,28.1016,27.0707,27.4227,135100.0],["2018-12-13",27.4562,28.4033,26.8863,27.582,141500.0],["2018-12-14",27.3976,27.8502,26.9366,27.6155,158300.0],["2018-12-17",27.473,27.8627,27.1294,27.2886,173900.0],["2018-12-18",27.4646,27.5987,27.1461,27.4479,121600.0],["2018-12-19",27.4982,27.6029,26.5679,26.7187,110100.0],["2018-12-20",26.6349,27.0121,26.4924,26.6768,113000.0],["2018-12-21",26.6852,27.1042,25.9979,26.5008,488600.0],["2018-12-24",26.2829,26.5008,25.8136,26.132,80600.0],["2018-12-26",26.2913,27.0372,26.132,26.9953,86100.0],["2018-12-27",26.6684,27.1713,25.8052,26.5176,94500.0],["2018-12-28",26.5511,27.0204,26.484,26.5846,76400.0],["2018-12-31",26.6517,26.9785,26.3164,26.9534,96900.0],["2019-01-02",26.6936,27.2383,26.526,26.7439,148600.0],["2019-01-03",26.5846,27.3263,25.9979,26.2661,64400.0],["2019-01-04",26.2326,27.3054,26.0591,27.0037,146900.0],["2019-01-07",26.9953,28.8391,26.7355,27.121,95500.0],["2019-01-08",27.0791,27.4814,26.7522,27.406,108500.0],["2019-01-09",27.2719,27.9633,27.2719,27.6993,109800.0],["2019-01-10",27.6155,27.9675,27.3641,27.9591,82800.0],["2019-01-11",27.7999,27.9675,27.5065,27.7496,105400.0],["2019-01-14",27.5736,27.7957,26.7439,26.7439,94000.0],["2019-01-15",26.7522,27.2383,26.3667,26.6349,145400.0],["2019-01-16",26.6433,27.318,26.6433,27.1629,73400.0],["2019-01-17",27.1713,27.3305,26.878,26.9031,117300.0],["2019-01-18",26.9534,27.1168,26.7103,26.8696,87400.0],["2019-01-22",26.8193,26.8193,26.0818,26.132,93500.0],["2019-01-23",26.2494,27.0288,26.0147,27.012,125600.0],["2019-01-24",27.0037,27.1168,26.4505,26.5427,108000.0],["2019-01-25",26.702,27.0037,26.484,26.526,92100.0],["2019-01-28",26.4086,27.1629,26.1404,26.1488,227600.0],["2019-01-29",26.1907,26.6517,26.0399,26.065,101900.0],["2019-01-30",26.1572,26.2829,26.0063,26.0901,64300.0],["2019-01-31",26.0482,26.4673,25.9812,26.1656,179300.0],["2019-02-01",26.2745,26.7522,25.9896,26.4589,399800.0],["2019-02-04",26.4673,26.7271,26.174,26.5679,211900.0],["2019-02-05",26.66,27.5233,26.5679,27.406,122400.0],["2019-02-06",27.3389,28.3782,26.9366,28.2022,174700.0],["2019-02-07",25.8136,28.2399,25.1431,25.6459,191000.0],["2019-02-08",25.6459,25.6459,24.9,25.4197,121100.0],["2019-02-11",25.3694,25.4574,24.2212,24.5648,100100.0],["2019-02-12",24.5899,25.1263,24.3469,24.5397,252100.0],["2019-02-13",24.548,25.0844,24.1206,24.1374,150300.0],["2019-02-14",24.2631,25.0132,24.1038,24.6905,183400.0],["2019-02-15",24.8581,25.78,24.8581,25.5118,169000.0],["2019-02-19",25.5035,25.7549,25.2981,25.5118,129700.0],["2019-02-20",25.537,25.6292,25.2437,25.2772,206200.0],["2019-02-21",25.2772,25.5789,25.0677,25.5705,78800.0],["2019-02-22",25.5705,25.8555,25.4783,25.5621,66300.0],["2019-02-25",25.8136,25.8136,25.3526,25.428,83300.0],["2019-02-26",25.3442,25.4389,24.7827,24.8078,101900.0],["2019-02-27",24.8414,24.9503,24.4558,24.548,64300.0],["2019-02-28",24.5396,24.9797,24.4726,24.5564,128200.0],["2019-03-01",24.6318,24.7031,24.3134,24.5145,82900.0],["2019-03-04",24.5313,24.6151,24.0787,24.1541,103200.0],["2019-03-05",24.2214,24.6423,24.0447,24.5244,92600.0],["2019-03-06",24.6591,24.6843,24.0784,24.4066,152000.0],["2019-03-07",24.3982,24.7769,24.0195,24.1625,65000.0],["2019-03-08",24.0279,24.2804,23.8049,24.2804,66200.0],["2019-03-11",24.2467,25.1228,24.1962,24.8779,414400.0],["2019-03-12",24.8947,25.9299,24.8358,25.4754,382700.0],["2019-03-13",25.4754,26.4601,25.4418,26.3844,141500.0],["2019-03-14",26.3171,26.8388,26.1067,26.2161,112000.0],["2019-03-15",26.2329,26.5443,25.8962,26.5359,282300.0],["2019-03-18",26.5527,27.5795,26.174,26.9903,175600.0],["2019-03-19",27.0072,27.2849,26.7547,26.923,67000.0],["2019-03-20",26.8894,27.3186,26.7168,26.8809,87000.0],["2019-03-21",26.8388,27.5206,26.8388,27.2176,203300.0],["2019-03-22",27.1166,27.2596,26.7042,26.7042,134700.0],["2019-03-25",26.7042,26.9903,26.4096,26.477,109000.0],["2019-03-26",26.5864,26.8473,26.3086,26.6369,232200.0],["2019-03-27",26.62,27.6931,26.4601,27.2933,186800.0],["2019-03-28",27.2933,27.428,26.9314,27.2933,120600.0],["2019-03-29",27.3606,27.9834,26.8136,27.773,169200.0],["2019-04-01",27.8656,28.2107,27.6131,27.9161,172200.0],["2019-04-02",27.9414,28.3916,27.4953,27.5963,158300.0],["2019-04-03",27.7057,28.177,27.5205,27.8067,201000.0],["2019-04-04",27.8151,28.0171,27.4574,27.6889,200300.0],["2019-04-05",27.8235,28.2612,27.5206,28.2023,97200.0],["2019-04-08",28.2107,28.4968,27.8791,28.4631,60900.0],["2019-04-09",28.3537,28.3664,27.9918,28.1686,125600.0],["2019-04-10",28.1602,28.6567,28.0508,28.4127,105800.0],["2019-04-11",28.4127,28.4884,28.2023,28.2948,99100.0],["2019-04-12",28.3032,28.3958,28.0171,28.1686,82500.0],["2019-04-15",28.2528,28.3706,27.9085,28.1938,83800.0],["2019-04-16",28.3032,28.5052,28.0718,28.278,105700.0],["2019-04-17",28.3622,28.3622,27.4111,27.9834,119100.0],["2019-04-18",27.9077,28.2275,27.571,28.0592,53200.0],["2019-04-22",27.8572,28.0844,27.6384,28.0844,56300.0],["2019-04-23",28.0928,28.4632,27.7983,27.8488,93900.0],["2019-04-24",27.8488,28.0844,27.773,27.9161,83600.0],["2019-04-25",27.8993,28.2527,27.3943,28.1349,83100.0],["2019-04-26",28.1854,28.4211,27.9834,28.2023,244700.0],["2019-04-29",28.3032,28.6062,28.2654,28.4211,233700.0],["2019-04-30",28.4127,29.3048,28.1602,29.2122,385400.0],["2019-05-01",29.2458,29.4562,28.8082,29.2543,256700.0],["2019-05-02",29.3048,30.0201,28.4127,29.9191,242400.0],["2019-05-03",29.9107,30.4325,29.0439,30.3736,354000.0],["2019-05-06",29.978,31.1218,29.9023,31.0132,206100.0],["2019-05-07",27.0913,27.6763,24.1205,24.3982,1007300.0],["2019-05-08",24.3309,26.5527,24.2383,25.972,518400.0],["2019-05-09",26.7968,26.7968,25.871,26.174,368900.0],["2019-05-10",26.1319,26.1319,24.2467,25.1388,213600.0],["2019-05-13",24.8442,24.8442,23.969,24.0616,126200.0],["2019-05-14",24.1541,24.4066,23.969,24.07,167300.0],["2019-05-15",24.0531,24.4739,23.9294,23.9521,108300.0],["2019-05-16",24.0279,24.394,23.7838,24.3645,306500.0],["2019-05-17",24.171,24.516,24.112,24.3056,134800.0],["2019-05-20",24.1205,24.6364,24.0952,24.5244,108200.0],["2019-05-21",24.6086,24.8653,24.4571,24.6591,125000.0],["2019-05-22",24.6423,25.0168,24.5034,24.8527,454800.0],["2019-05-23",24.6843,25.1135,24.3477,25.0546,267900.0],["2019-05-24",25.1304,25.7237,24.9705,25.0294,210000.0],["2019-05-28",25.1304,25.3913,24.7895,25.1304,150500.0],["2019-05-29",24.9452,25.1977,23.884,25.0883,117800.0],["2019-05-30",25.0631,25.2903,24.8106,25.0967,147700.0],["2019-05-31",24.8611,25.3576,24.3056,24.8947,142400.0],["2019-06-03",24.7937,25.7363,24.7601,24.9705,278300.0],["2019-06-04",25.1057,25.4352,24.886,25.2662,250600.0],["2019-06-05",25.3592,25.5028,25.1057,25.3169,109200.0],["2019-06-06",25.3845,25.5282,24.7423,24.9536,181900.0],["2019-06-07",25.0972,25.4099,24.9958,25.3169,85900.0],["2019-06-10",25.4014,25.9085,25.2409,25.2662,68300.0],["2019-06-11",24.9367,25.1057,23.0818,23.686,476200.0],["2019-06-12",23.7367,25.1817,23.6184,24.8437,138100.0],["2019-06-13",24.9198,25.0127,24.4804,24.6578,95800.0],["2019-06-14",24.6325,24.8015,24.286,24.5142,71900.0],["2019-06-17",24.5649,24.9367,24.3536,24.4466,62400.0],["2019-06-18",24.5226,25.2493,24.286,24.9874,79100.0],["2019-06-19",25.0634,25.3845,24.5564,25.2578,89200.0],["2019-06-20",25.3761,25.5451,24.9367,25.3592,132700.0],["2019-06-21",25.2071,25.8679,24.7972,25.4859,280600.0],["2019-06-24",25.5958,26.2465,25.1479,25.8916,141700.0],["2019-06-25",25.824,26.1831,25.3,25.9845,154500.0],["2019-06-26",26.0437,26.8971,25.8409,26.5253,116700.0],["2019-06-27",26.5591,27.2774,26.5169,26.6183,151900.0],["2019-06-28",26.6605,27.0323,26.3648,26.8464,237700.0],["2019-07-01",27.1422,27.6154,26.1789,26.7197,427900.0],["2019-07-02",26.5591,27.1168,26.5507,27.0239,127100.0],["2019-07-03",26.9985,27.4887,26.914,27.1506,85600.0],["2019-07-05",26.9816,27.5309,26.9816,27.3112,257600.0],["2019-07-08",27.252,27.5309,26.914,27.3028,124900.0],["2019-07-09",27.2351,27.4971,26.3563,26.5507,331000.0],["2019-07-10",26.5253,26.9605,25.562,25.6465,138100.0],["2019-07-11",25.6888,25.9676,24.9705,25.655,190600.0],["2019-07-12",25.6465,25.9507,25.4183,25.7817,90500.0],["2019-07-15",25.9676,25.9676,25.4437,25.6718,118600.0],["2019-07-16",25.655,26.1028,25.4361,25.6803,78200.0],["2019-07-17",25.5704,25.7226,25.3,25.3254,88800.0],["2019-07-18",25.3085,25.7986,25.131,25.6803,62400.0],["2019-07-19",25.5958,25.8662,25.393,25.4014,87200.0],["2019-07-22",25.4775,25.5704,25.1733,25.2831,63100.0],["2019-07-23",25.3,25.3,24.3536,24.4381,126000.0],["2019-07-24",24.5142,24.7254,24.1001,24.4635,340200.0],["2019-07-25",24.4043,24.6156,23.7029,24.286,144600.0],["2019-07-26",24.4212,24.6578,24.068,24.5057,102100.0],["2019-07-29",24.5902,25.0888,24.079,25.055,93300.0],["2019-07-30",24.8775,25.8578,24.8775,25.6972,156000.0],["2019-07-31",25.6888,26.6605,25.6888,26.3056,143900.0],["2019-08-01",26.3986,27.0408,26.0437,26.6098,162800.0],["2019-08-02",26.6943,26.9647,25.7648,26.0775,114300.0],["2019-08-05",25.7563,26.3225,25.2747,25.7733,104400.0],["2019-08-06",25.8747,26.4324,25.7226,26.4155,60600.0],["2019-08-07",26.2465,26.6056,25.4521,26.238,81400.0],["2019-08-08",26.3394,26.7028,25.9,25.9423,364800.0],["2019-08-09",25.7648,26.3986,25.7352,26.0268,144000.0],["2019-08-12",25.9169,26.3394,25.6127,25.9,95500.0],["2019-08-13",25.8747,26.3225,25.8747,26.1535,83500.0],["2019-08-14",25.9676,26.5507,25.3845,25.4014,82500.0],["2019-08-15",25.3676,25.5789,25.2578,25.3761,118100.0],["2019-08-16",25.4437,26.5253,25.4268,26.3732,320100.0],["2019-08-19",26.5929,27.4295,26.3479,26.9732,173000.0],["2019-08-20",26.9816,28.7055,26.9732,27.5985,314200.0],["2019-08-21",27.852,28.0548,26.707,26.9901,141500.0],["2019-08-22",27.0408,27.2943,26.7619,26.9056,79900.0],["2019-08-23",26.9478,27.0239,25.9761,26.0775,106300.0],["2019-08-26",26.3479,26.8464,26.3453,26.838,88100.0],["2019-08-27",26.9985,27.9576,26.1704,26.6774,169200.0],["2019-08-28",19.6468,20.8214,18.168,18.3708,1852200.0],["2019-08-29",18.506,18.5458,16.9765,17.8638,864200.0],["2019-08-30",17.923,18.0582,17.416,17.4498,306000.0],["2019-09-03",17.1693,17.7303,16.9993,17.3393,316000.0],["2019-09-04",17.3393,17.9512,17.1693,17.2883,330300.0],["2019-09-05",18.3422,18.6567,17.7472,18.0872,374000.0],["2019-09-06",18.0617,18.287,17.4923,17.5603,218000.0],["2019-09-09",17.4583,17.8237,17.1013,17.4753,209300.0],["2019-09-10",17.5008,17.7727,17.2373,17.7217,264600.0],["2019-09-11",17.8492,17.9002,17.3563,17.3563,163900.0],["2019-09-12",17.3903,17.8492,17.1608,17.8152,516000.0],["2019-09-13",17.7897,18.6822,17.777,18.1892,184200.0],["2019-09-16",18.1127,19.1837,17.9767,18.7842,311000.0],["2019-09-17",18.8352,19.2602,18.4357,18.9712,271800.0],["2019-09-18",18.8947,19.2007,17.9257,18.5292,490600.0],["2019-09-19",18.5632,18.8607,18.2147,18.5207,171300.0],["2019-09-20",18.5547,19.3282,18.5207,19.0562,851000.0],["2019-09-23",18.8777,19.0562,18.4485,18.8862,213300.0],["2019-09-24",19.0392,19.5492,18.1892,18.2062,214100.0],["2019-09-25",18.1807,18.8692,18.0957,18.5462,167100.0],["2019-09-26",18.5122,18.6678,17.8662,18.2105,118400.0],["2019-09-27",18.2062,18.2666,17.6962,17.8917,161000.0],["2019-09-30",17.9512,18.2487,17.8662,18.1297,298100.0],["2019-10-01",18.2912,18.9627,17.7898,17.9087,112700.0],["2019-10-02",17.7557,18.0447,17.3563,17.8662,160700.0],["2019-10-03",17.7812,18.4017,17.7387,18.134,103300.0],["2019-10-04",18.0957,18.3422,17.7217,18.1212,128600.0],["2019-10-07",18.0787,18.3975,18.0447,18.2487,96700.0],["2019-10-08",18.0957,18.3677,17.9087,18.0277,224500.0],["2019-10-09",18.0872,18.3422,17.9427,18.2147,87800.0],["2019-10-10",18.1807,18.3252,17.7982,17.845,108300.0],["2019-10-11",17.9512,18.2912,17.8492,17.9597,256400.0],["2019-10-14",18.1382,18.3252,17.7047,18.2785,128900.0],["2019-10-15",18.2827,18.6567,17.8798,18.5887,228600.0],["2019-10-16",18.5887,18.7332,18.2317,18.2572,218000.0],["2019-10-17",18.3592,18.6312,18.1722,18.2232,295200.0],["2019-10-18",18.1467,18.3252,17.7515,17.9257,215100.0],["2019-10-21",18.1212,18.4357,17.7133,18.3082,275100.0],["2019-10-22",18.3592,18.9627,18.1977,18.9372,127500.0],["2019-10-23",19.0222,19.2687,18.7927,19.1412,90700.0],["2019-10-24",19.2177,19.2177,18.6142,19.1369,249600.0],["2019-10-25",18.9967,19.6937,18.8692,19.1752,199800.0],["2019-10-28",19.2857,19.9147,19.2857,19.7022,149300.0],["2019-10-29",19.6852,20.1866,19.4897,19.9657,213900.0],["2019-10-30",19.9912,20.1441,19.5237,20.0506,97600.0],["2019-10-31",20.0592,20.3991,19.9657,20.3651,156500.0],["2019-11-01",20.4076,20.7136,20.2546,20.6626,90300.0],["2019-11-04",20.7136,20.8751,20.1229,20.4501,165600.0],["2019-11-05",18.8352,19.9232,18.4867,18.9797,516500.0],["2019-11-06",18.8352,19.4897,18.8352,19.2602,184600.0],["2019-11-07",19.4132,19.6257,19.3367,19.5832,154700.0],["2019-11-08",19.5832,19.8977,19.4072,19.6682,112300.0],["2019-11-11",19.6512,19.6512,19.2687,19.4557,110500.0],["2019-11-12",19.5152,19.5322,19.2219,19.3452,104100.0],["2019-11-13",19.3112,19.7192,19.1922,19.6597,136400.0],["2019-11-14",19.6257,19.6257,19.3367,19.4132,413600.0],["2019-11-15",19.5407,19.8212,19.1242,19.7107,115400.0],["2019-11-18",19.7192,19.7447,19.3367,19.3877,72600.0],["2019-11-19",19.3707,19.8212,19.2007,19.7617,144000.0],["2019-11-20",19.7022,19.9232,19.4642,19.7447,153000.0],["2019-11-21",19.8552,20.1441,19.7362,19.9572,300400.0],["2019-11-22",20.0846,20.1356,19.6002,20.0676,108600.0],["2019-11-25",20.1951,20.8581,20.1101,20.5946,163200.0],["2019-11-26",20.5946,20.8765,20.4494,20.8338,159200.0],["2019-11-27",20.8936,21.2951,20.5605,20.868,201300.0],["2019-11-29",20.8936,21.0815,20.6544,20.7228,50600.0],["2019-12-02",20.6886,20.7142,20.3426,20.4665,150200.0],["2019-12-03",20.4238,20.7484,20.3512,20.6886,134700.0],["2019-12-04",20.7228,20.8338,20.159,20.7569,396400.0],["2019-12-05",20.7228,20.8082,20.3896,20.5519,141300.0],["2019-12-06",20.5946,21.0516,20.5178,20.979,321800.0],["2019-12-09",21.0046,21.0046,20.7057,20.7569,154900.0],["2019-12-10",20.7655,20.9961,20.7484,20.979,147800.0],["2019-12-11",20.9363,21.0046,20.6416,20.8124,82000.0],["2019-12-12",20.7398,21.2267,20.7398,20.9876,76200.0],["2019-12-13",20.9534,20.9534,20.4238,20.458,99700.0],["2019-12-16",20.5007,21.073,20.4605,20.5946,148700.0],["2019-12-17",20.6459,21.0901,20.5519,20.979,171200.0],["2019-12-18",21.0901,21.278,20.6715,20.8167,226600.0],["2019-12-19",20.9705,21.0474,20.5007,21.0046,236100.0],["2019-12-20",21.1242,21.2011,20.9278,20.9278,519700.0],["2019-12-23",20.9619,21.0644,20.774,20.9619,83600.0],["2019-12-24",21.0303,21.1328,20.8851,21.1328,94200.0],["2019-12-26",21.2267,21.3848,21.0644,21.1499,101600.0],["2019-12-27",21.1755,21.1926,20.8936,21.1755,102300.0],["2019-12-30",21.1157,21.2865,20.9534,21.0901,137700.0],["2019-12-31",21.0474,21.4147,21.0474,21.2097,89100.0],["2020-01-02",21.2267,21.6197,20.8227,21.6111,229500.0],["2020-01-03",21.4659,21.8845,21.2096,21.6795,144100.0],["2020-01-06",21.5513,21.6282,21.2524,21.4403,136800.0],["2020-01-07",21.4915,21.4915,20.9705,21.073,112600.0],["2020-01-08",21.0303,21.366,21.0303,21.2353,89700.0],["2020-01-09",21.2182,21.5086,21.2182,21.3719,161200.0],["2020-01-10",21.3121,21.5172,21.2011,21.2694,73000.0],["2020-01-13",21.2865,21.5599,21.0559,21.5428,71400.0],["2020-01-14",21.4488,21.641,21.3549,21.6026,89400.0],["2020-01-15",21.6111,22.0083,21.5342,21.9613,62200.0],["2020-01-16",22.0724,22.3714,21.8332,22.3457,99900.0],["2020-01-17",22.4824,22.5234,21.9784,22.0339,59100.0],["2020-01-21",21.9699,22.0382,21.799,21.9272,67500.0],["2020-01-22",21.9357,22.1151,21.782,21.8503,149000.0],["2020-01-23",21.8418,22.0382,21.4061,22.004,115300.0],["2020-01-24",22.0724,22.2688,21.594,21.6197,96200.0],["2020-01-27",21.3122,21.5026,21.1524,21.2182,72300.0],["2020-01-28",22.5593,22.5849,21.8845,22.2091,100400.0],["2020-01-29",22.303,22.397,21.5214,21.6367,130200.0],["2020-01-30",21.5428,21.6026,21.2353,21.278,132100.0],["2020-01-31",21.2438,21.3207,20.1761,20.2615,160300.0],["2020-02-03",20.3384,20.5263,19.9027,20.2786,189900.0],["2020-02-04",20.3298,25.0962,20.2786,23.6783,480300.0],["2020-02-05",23.7979,24.0686,23.311,23.3878,182200.0],["2020-02-06",22.3286,23.7381,21.2267,23.516,184600.0],["2020-02-07",23.3878,23.516,22.7985,23.0889,198600.0],["2020-02-10",23.106,23.2085,22.602,22.9778,151500.0],["2020-02-11",23.0462,23.4519,22.9949,23.012,136300.0],["2020-02-12",23.1145,23.3451,22.9693,23.1359,129900.0],["2020-02-13",23.1145,23.2939,23.0974,23.1743,85700.0],["2020-02-14",23.2512,23.7466,23.0718,23.1145,137000.0],["2020-02-18",23.106,23.3878,22.8668,23.0803,272000.0],["2020-02-19",23.1828,23.2085,21.9955,22.2688,244800.0],["2020-02-20",22.2347,23.0632,22.2347,22.901,133700.0],["2020-02-21",22.8924,23.1316,22.5764,22.9778,174900.0],["2020-02-24",22.2859,22.7985,21.8845,22.0638,185600.0],["2020-02-25",22.1749,22.3372,21.8161,21.8588,182800.0],["2020-02-26",21.8332,22.5764,21.7136,22.1493,119200.0],["2020-02-27",21.7222,23.012,21.3549,21.9272,235300.0],["2020-02-28",21.2353,21.7051,20.7851,21.5684,236100.0],["2020-03-02",21.6795,21.7905,21.2908,21.6282,164400.0],["2020-03-03",21.6454,21.92,21.2935,21.9028,158300.0],["2020-03-04",22.2032,22.9928,21.7913,22.907,153000.0],["2020-03-05",22.4865,24.306,22.2916,22.5294,451900.0],["2020-03-06",22.0058,22.5551,21.4394,22.4693,173000.0],["2020-03-09",21.3278,22.2719,20.6283,21.0103,256800.0],["2020-03-10",21.4565,21.5424,20.3923,21.5424,175400.0],["2020-03-11",21.1132,21.4136,20.3923,21.0961,207200.0],["2020-03-12",19.9031,19.9031,17.0622,17.8776,248700.0],["2020-03-13",18.6243,19.0363,17.1052,18.9933,216800.0],["2020-03-16",17.2425,17.3197,15.1312,15.2342,160700.0],["2020-03-17",15.5002,16.9421,14.4789,16.9421,227500.0],["2020-03-18",15.9036,16.5576,15.0196,15.2942,172800.0],["2020-03-19",15.2856,17.0279,14.6462,16.1611,202700.0],["2020-03-20",16.307,16.5945,15.0282,15.3371,271800.0],["2020-03-23",15.3371,16.0152,14.7449,15.526,201200.0],["2020-03-24",16.3499,16.8992,15.4573,16.2898,168100.0],["2020-03-25",16.2555,16.7533,15.0882,15.2685,248300.0],["2020-03-26",15.1912,17.2339,14.908,17.1824,391500.0],["2020-03-27",16.616,17.6716,15.8264,17.3884,238000.0],["2020-03-30",17.5944,19.4482,17.4313,19.4311,202600.0],["2020-03-31",19.3967,20.933,18.5985,20.7442,281300.0],["2020-04-01",20.1434,20.7442,19.637,20.4781,306100.0],["2020-04-02",20.0662,21.3021,19.637,21.1647,203100.0],["2020-04-03",21.1218,21.1819,19.7057,20.3923,300400.0],["2020-04-06",21.1047,21.1347,20.2292,20.9244,175200.0],["2020-04-07",21.3879,21.7569,20.1348,20.2206,166100.0],["2020-04-08",20.4438,20.4438,19.7143,19.9718,113900.0],["2020-04-09",20.2636,22.1475,19.7555,21.9543,162600.0],["2020-04-13",22.0487,22.4092,20.8214,21.2763,174700.0],["2020-04-14",21.8428,21.8428,19.0792,19.1478,217500.0],["2020-04-15",18.5041,19.6285,18.3325,19.1478,167400.0],["2020-04-16",19.0019,19.8344,18.5728,19.6285,217100.0],["2020-04-17",20.1777,20.7957,19.9014,20.7013,120400.0],["2020-04-20",20.3837,20.7013,19.9203,20.5125,130100.0],["2020-04-21",19.8258,20.358,19.371,19.9203,147000.0],["2020-04-22",20.2807,20.4953,19.6971,19.946,236200.0],["2020-04-23",20.0919,20.4438,19.4577,19.4997,125100.0],["2020-04-24",19.4482,19.8945,19.0448,19.6799,133000.0],["2020-04-27",19.8516,22.126,19.8516,21.7484,171400.0],["2020-04-28",22.3234,22.5723,21.7956,22.3406,203700.0],["2020-04-29",23.0615,24.4691,22.5508,24.2802,299100.0],["2020-04-30",23.7481,23.7481,21.92,22.9242,243900.0],["2020-05-01",22.5208,22.6924,20.8214,21.0703,264600.0],["2020-05-04",20.6841,21.1905,20.3193,20.9502,242900.0],["2020-05-05",20.9931,22.1689,20.9931,21.6196,151600.0],["2020-05-06",21.7827,21.9458,20.2207,20.3065,123600.0],["2020-05-07",20.7528,21.1991,19.2766,19.4997,223600.0],["2020-05-08",19.2251,20.152,17.766,19.371,240900.0],["2020-05-11",19.2851,19.6199,18.6329,19.534,196000.0],["2020-05-12",19.7229,19.9975,19.3023,19.3281,198600.0],["2020-05-13",19.1736,20.0748,18.8904,19.946,238800.0],["2020-05-14",19.4225,19.6628,19.0534,19.5855,224500.0],["2020-05-15",19.5941,19.9117,19.3109,19.4396,209500.0],["2020-05-18",20.1005,21.1304,20.1005,20.8558,140500.0],["2020-05-19",20.8987,21.3192,20.4867,21.0446,198600.0],["2020-05-20",21.5166,21.8471,21.1562,21.611,169700.0],["2020-05-21",21.6883,21.6883,20.9588,21.3192,107700.0],["2020-05-22",21.448,21.508,20.9502,21.242,61800.0],["2020-05-26",21.8685,21.8685,21.2077,21.4995,94100.0],["2020-05-27",21.8342,22.7869,21.5166,22.701,135400.0],["2020-05-28",23.0272,23.6966,22.6152,23.0872,219100.0],["2020-05-29",22.8813,22.9456,21.9458,22.4865,137800.0],["2020-06-01",22.5122,22.5637,21.7999,21.8342,166100.0],["2020-06-02",21.929,22.4206,21.6272,22.136,140900.0],["2020-06-03",22.5154,22.8216,22.1705,22.5068,108900.0],["2020-06-04",22.0929,22.731,21.9808,22.4809,83600.0],["2020-06-05",22.7396,23.9038,22.6965,23.6106,139900.0],["2020-06-08",23.6709,23.8952,23.1191,23.464,181200.0],["2020-06-09",23.2312,24.3349,23.1018,23.8262,150700.0],["2020-06-10",23.9296,23.9296,22.9897,23.3088,110300.0],["2020-06-11",22.6706,22.9035,21.3254,21.4375,144700.0],["2020-06-12",22.1705,22.4551,21.6617,22.0411,121000.0],["2020-06-15",21.4979,22.0843,21.2219,22.0756,118100.0],["2020-06-16",22.8086,23.0759,22.0411,22.4982,116100.0],["2020-06-17",22.6103,22.9035,22.2998,22.3257,130700.0],["2020-06-18",22.0929,22.2567,21.7911,22.1274,68800.0],["2020-06-19",22.3343,22.4206,21.6531,21.8256,173200.0],["2020-06-22",21.5927,22.1964,21.3772,22.0153,83700.0],["2020-06-23",22.1877,22.4206,21.9549,22.205,112300.0],["2020-06-24",21.8687,22.1532,21.6488,21.8601,133100.0],["2020-06-25",21.7997,22.3688,21.7911,22.3257,94300.0],["2020-06-26",22.1619,22.2524,21.5841,21.8342,184000.0],["2020-06-29",22.1274,22.7439,21.8342,22.1015,136200.0],["2020-06-30",21.9894,22.7741,21.9722,22.6534,73000.0],["2020-07-01",22.7138,22.8517,22.3602,22.4206,70000.0],["2020-07-02",22.8,22.9897,22.3775,22.4809,92600.0],["2020-07-06",22.8259,22.9725,22.2826,22.662,67600.0],["2020-07-07",22.4982,22.5585,22.274,22.2998,71200.0],["2020-07-08",22.274,22.5585,21.3866,21.6445,80300.0],["2020-07-09",21.2564,21.6359,21.0857,21.2219,74400.0],["2020-07-10",21.2823,21.7221,21.1616,21.6445,60500.0],["2020-07-13",21.8428,22.3602,21.6876,21.8601,77800.0],["2020-07-14",21.8773,22.3516,21.4806,22.2481,64000.0],["2020-07-15",22.7051,23.2829,22.6793,22.731,92300.0],["2020-07-16",22.7396,22.8345,22.0843,22.3257,59800.0],["2020-07-17",21.8514,22.731,21.8514,21.929,85800.0],["2020-07-20",21.7997,21.998,20.7563,20.9029,128000.0],["2020-07-21",21.0322,21.6229,21.0322,21.1098,74200.0],["2020-07-22",20.9719,21.403,20.9115,21.0926,166600.0],["2020-07-23",20.9719,21.1098,20.489,20.6355,93900.0],["2020-07-24",20.6183,20.6442,20.0621,20.2389,83300.0],["2020-07-27",20.2647,20.5407,20.213,20.4803,87500.0],["2020-07-28",20.351,20.6959,20.2604,20.4717,97900.0],["2020-07-29",20.4545,20.7563,20.3251,20.5579,99900.0],["2020-07-30",20.2647,20.3941,19.6008,19.8077,104100.0],["2020-07-31",19.7387,20.0319,19.48,20.0017,174000.0],["2020-08-03",20.1009,20.8623,20.0923,20.1699,72000.0],["2020-08-04",20.0578,20.3424,19.7732,20.2734,122700.0],["2020-08-05",20.3424,20.7433,20.1009,20.5752,145700.0],["2020-08-06",19.7129,20.2475,17.6778,17.7209,260300.0],["2020-08-07",17.7381,17.9106,17.3501,17.5915,155800.0],["2020-08-10",17.4967,17.6088,17.169,17.3846,195600.0],["2020-08-11",17.3501,17.5398,16.5309,16.8499,228400.0],["2020-08-12",17.0483,17.307,16.9275,17.1345,171200.0],["2020-08-13",17.0741,17.0741,16.4791,16.4877,142700.0],["2020-08-14",16.3929,16.6688,16.2808,16.5481,227700.0],["2020-08-17",16.5826,17.2897,16.5481,17.1345,226900.0],["2020-08-18",17.2638,17.4449,16.7896,17.031,143400.0],["2020-08-19",17.1259,17.2811,16.8758,16.9534,90100.0],["2020-08-20",16.8154,17.4018,16.8154,17.307,152700.0],["2020-08-21",17.3501,17.5907,17.2509,17.2897,126400.0],["2020-08-24",17.4449,17.4967,17.2647,17.3242,124300.0],["2020-08-25",17.4708,17.7295,17.1431,17.6864,200800.0],["2020-08-26",17.6001,17.9882,17.3587,17.5398,120900.0],["2020-08-27",17.2638,18.221,16.4964,17.8416,217000.0],["2020-08-28",17.9278,18.6349,17.695,18.6177,130300.0],["2020-08-31",18.5832,18.7729,17.9278,18.5056,163400.0],["2020-09-01",18.4275,18.4275,17.6558,17.8726,130200.0],["2020-09-02",17.7945,18.1067,17.7685,17.8292,113300.0],["2020-09-03",17.9679,17.9679,17.2395,17.2655,177400.0],["2020-09-04",17.3436,17.3436,16.5284,16.5631,126300.0],["2020-09-08",16.5284,16.5588,16.0341,16.3637,172000.0],["2020-09-09",16.3637,16.7279,16.2249,16.2769,103700.0],["2020-09-10",16.3983,16.407,16.0775,16.1122,143600.0],["2020-09-11",16.2249,16.2249,15.6092,15.7306,67200.0],["2020-09-14",15.8607,15.9127,15.4705,15.774,110900.0],["2020-09-15",15.9734,16.4244,15.748,16.0385,180600.0],["2020-09-16",16.2336,16.5067,15.9474,15.9648,141500.0],["2020-09-17",15.7827,16.1642,15.1878,15.2537,132700.0],["2020-09-18",15.3924,15.7931,15.0802,15.5745,340100.0],["2020-09-21",15.3491,15.4575,14.9935,15.3144,120800.0],["2020-09-22",15.3491,15.7913,15.0889,15.2103,82100.0],["2020-09-23",14.9068,15.5919,14.9068,15.2623,152600.0],["2020-09-24",15.193,15.6005,15.0282,15.2884,117400.0],["2020-09-25",15.1843,15.5138,15.1843,15.4705,134100.0],["2020-09-28",15.6005,15.6786,15.245,15.4705,121700.0],["2020-09-29",15.4358,15.6699,14.9415,15.0542,79100.0],["2020-09-30",15.0976,15.4488,14.9241,15.0889,110000.0],["2020-10-01",15.1323,15.4011,14.7767,14.8721,79000.0],["2020-10-02",14.742,15.0542,14.5426,14.7767,102200.0],["2020-10-05",14.9675,15.3751,14.716,15.297,106800.0],["2020-10-06",15.323,15.7089,14.664,15.1756,232600.0],["2020-10-07",15.2103,15.5919,15.1756,15.4705,157500.0],["2020-10-08",15.6179,16.1989,15.6179,15.8694,142800.0],["2020-10-09",15.9994,16.4469,15.5051,16.0081,80400.0],["2020-10-12",16.0081,16.3723,15.9821,16.3203,118800.0],["2020-10-13",16.1469,16.4157,16.0341,16.1816,110400.0],["2020-10-14",16.2769,16.2769,15.9604,15.9821,61800.0],["2020-10-15",15.6699,15.9864,15.63,15.8347,88700.0],["2020-10-16",15.7827,16.0948,15.6829,15.8,113800.0],["2020-10-19",15.9214,15.9821,15.4531,15.4791,75500.0],["2020-10-20",15.6352,15.813,15.4358,15.6092,83100.0],["2020-10-21",15.6179,15.8173,15.1149,15.2363,147500.0],["2020-10-22",15.3144,15.8694,14.9155,15.7913,220800.0],["2020-10-23",15.9388,16.2162,15.7653,15.852,60400.0],["2020-10-26",15.6266,15.7827,15.4531,15.4878,99300.0],["2020-10-27",15.5138,15.8911,15.3057,15.5659,85700.0],["2020-10-28",15.3057,15.3057,14.8374,14.8895,135300.0],["2020-10-29",14.8114,15.245,14.5166,14.7767,153100.0],["2020-10-30",14.7767,15.0109,14.109,14.2564,129100.0],["2020-11-02",14.4819,14.6293,14.2044,14.4472,143700.0],["2020-11-03",14.7074,14.7247,14.1948,14.5946,152600.0],["2020-11-04",14.5513,15.3274,14.4472,15.1149,144600.0],["2020-11-05",15.3404,16.0428,15.0924,15.245,218700.0],["2020-11-06",15.1843,15.6092,15.0976,15.2016,140800.0],["2020-11-09",16.0515,16.1729,15.2884,15.774,197000.0],["2020-11-10",15.9908,17.6384,15.8087,17.517,239800.0],["2020-11-11",17.5083,17.5083,16.303,16.5111,184300.0],["2020-11-12",16.5198,16.7279,15.4531,15.6873,204800.0],["2020-11-13",15.7566,16.1122,15.5745,15.9387,117600.0],["2020-11-16",16.3376,16.5284,15.9041,16.381,219100.0],["2020-11-17",16.3463,16.858,16.1382,16.6758,151000.0],["2020-11-18",16.7452,17.1181,16.329,16.4764,212500.0],["2020-11-19",16.2683,16.6412,16.1209,16.4937,155600.0],["2020-11-20",16.3116,16.6975,16.0862,16.6585,238600.0],["2020-11-23",16.7539,16.7973,15.9387,16.1989,207300.0],["2020-11-24",16.4433,17.1415,16.2818,17.0979,148300.0],["2020-11-25",17.1066,17.1066,16.4782,16.836,254800.0],["2020-11-27",16.8099,17.0979,16.6091,16.9582,47900.0],["2020-11-30",16.6222,17.1764,16.3473,16.4869,189000.0],["2020-12-01",16.6789,16.7662,15.7974,15.9894,163100.0],["2020-12-02",16.0069,16.6702,15.8847,16.0505,237700.0],["2020-12-03",16.164,16.1727,15.4483,15.5618,199500.0],["2020-12-04",15.7014,16.2862,15.4483,16.164,135300.0],["2020-12-07",16.0593,16.4084,15.6229,16.1465,146800.0],["2020-12-08",15.4701,16.4956,15.4701,16.452,142700.0],["2020-12-09",16.5829,16.5829,16.0069,16.1378,108500.0],["2020-12-10",16.1203,16.2949,15.9022,16.1465,97400.0],["2020-12-11",15.9807,16.3036,15.7538,15.9894,85800.0],["2020-12-14",16.2164,16.2513,15.8585,15.9632,116000.0],["2020-12-15",15.8934,16.8884,15.8934,16.6964,134200.0],["2020-12-16",16.7924,16.9931,15.9109,16.3385,207800.0],["2020-12-17",16.4782,16.8535,16.2844,16.8011,117500.0],["2020-12-18",16.8797,17.1677,16.6091,16.7924,648400.0],["2020-12-21",16.548,16.7749,16.2836,16.4869,207500.0],["2020-12-22",16.5306,17.0542,16.3717,16.7226,186600.0],["2020-12-23",16.9059,16.9059,16.4956,16.644,95200.0],["2020-12-24",16.7488,16.8884,16.4695,16.7051,38600.0],["2020-12-28",16.8797,16.9669,16.5917,16.7313,123100.0],["2020-12-29",16.7488,17.159,16.4607,16.6702,75200.0],["2020-12-30",16.7749,16.9408,16.4345,16.6266,60800.0],["2020-12-31",16.6004,17.0193,16.4084,16.9495,113800.0],["2021-01-04",17.1153,17.2986,16.74,17.2026,124100.0],["2021-01-05",17.2113,17.4557,16.9233,17.2113,86700.0],["2021-01-06",17.4208,18.5467,17.4208,18.1627,210800.0],["2021-01-07",18.2499,18.3983,17.7874,18.1539,107300.0],["2021-01-08",18.2499,18.5161,17.6739,18.2325,98400.0],["2021-01-11",18.023,18.5816,18.023,18.3983,80300.0],["2021-01-12",17.8921,18.6122,17.8921,18.4769,95700.0],["2021-01-13",18.4681,18.6776,18.2761,18.4507,127300.0],["2021-01-14",18.5816,18.8784,18.311,18.7038,104700.0],["2021-01-15",18.5292,18.8653,18.2238,18.6427,94500.0],["2021-01-19",18.8784,18.8784,18.3983,18.3983,109000.0],["2021-01-20",18.4158,18.634,18.3285,18.5641,160500.0],["2021-01-21",18.3896,18.7911,18.3023,18.6078,216500.0],["2021-01-22",18.6427,18.6776,18.3372,18.5467,89900.0],["2021-01-25",18.4332,18.8705,18.2447,18.634,149300.0],["2021-01-26",18.8522,18.9368,18.4681,18.5991,88000.0],["2021-01-27",18.3372,18.9569,17.9794,18.3023,131800.0],["2021-01-28",18.4245,18.5161,18.1365,18.2849,104700.0],["2021-01-29",18.2936,18.4943,18.0056,18.1016,119700.0],["2021-02-01",18.1278,18.4027,18.0143,18.1801,126900.0],["2021-02-02",18.311,18.5249,18.1539,18.3721,83200.0],["2021-02-03",18.3198,19.7337,18.3198,19.1576,146600.0],["2021-02-04",18.8085,19.9781,18.407,19.7162,371300.0],["2021-02-05",19.9519,20.0217,18.8173,19.0965,179400.0],["2021-02-08",19.3409,19.9781,19.1053,19.8297,157600.0],["2021-02-09",19.8384,20.2486,19.7162,20.0828,179400.0],["2021-02-10",20.0566,20.5192,19.8471,19.9606,83300.0],["2021-02-11",19.9519,20.3883,19.6202,20.0741,101600.0],["2021-02-12",19.917,20.3883,19.917,20.2748,50100.0],["2021-02-16",20.3795,20.3883,19.5504,20.1439,122200.0],["2021-02-17",19.9431,20.4755,19.8471,20.3272,96800.0],["2021-02-18",20.2835,20.6239,20.0392,20.109,186500.0],["2021-02-19",20.1701,20.5043,19.6377,19.9693,234500.0],["2021-02-22",20.3184,20.575,19.5504,19.9868,171900.0],["2021-02-23",19.8297,20.0217,19.4457,19.7337,207400.0],["2021-02-24",19.7599,19.8035,19.0311,19.0791,322100.0],["2021-02-25",19.1053,19.2798,18.1365,18.1976,188300.0],["2021-02-26",18.2849,19.1227,18.0841,18.826,304400.0],["2021-03-01",18.9656,19.9693,18.9482,19.8821,212200.0],["2021-03-02",19.9435,19.9698,19.2328,19.4433,302500.0],["2021-03-03",19.768,19.768,18.8994,19.6276,194900.0],["2021-03-04",19.5574,20.3646,19.4434,20.0312,255100.0],["2021-03-05",20.2944,20.3559,19.6364,19.847,352200.0],["2021-03-08",19.6627,20.8297,19.6627,20.7244,121600.0],["2021-03-09",20.856,21.9264,20.7331,21.3912,151500.0],["2021-03-10",21.5667,21.672,21.0666,21.1982,125700.0],["2021-03-11",21.0534,21.4789,21.0534,21.2245,110200.0],["2021-03-12",21.2684,21.6018,21.1806,21.5755,65400.0],["2021-03-15",21.4702,21.865,21.4351,21.8387,119500.0],["2021-03-16",21.8036,21.9089,21.4438,21.7685,85700.0],["2021-03-17",21.5842,22.2598,21.3184,22.0843,122000.0],["2021-03-18",21.9703,22.4265,21.9659,22.1194,98500.0],["2021-03-19",22.0931,22.4134,21.5053,22.137,421000.0],["2021-03-22",22.0843,22.1545,21.4087,21.7246,107400.0],["2021-03-23",21.5491,21.9264,21.1543,21.7773,137000.0],["2021-03-24",21.8562,21.9703,21.1367,21.1543,102200.0],["2021-03-25",21.2333,22.0931,20.6331,21.242,82500.0],["2021-03-26",21.321,21.593,21.1192,21.4,149500.0],["2021-03-29",21.3736,21.6895,21.0227,21.1631,124200.0],["2021-03-30",21.242,21.722,20.6893,21.5316,90300.0],["2021-03-31",21.6895,22.1107,21.2684,21.4087,139400.0],["2021-04-01",21.5667,21.9966,21.1982,21.9352,62400.0],["2021-04-05",21.944,22.1545,21.7641,22.0317,103400.0],["2021-04-06",21.9878,22.216,21.5842,21.593,67800.0],["2021-04-07",21.672,21.7773,21.0315,21.2245,89500.0],["2021-04-08",21.2245,21.5754,20.5401,21.5491,51700.0],["2021-04-09",21.4526,21.6895,21.2113,21.5316,43900.0],["2021-04-12",21.4614,21.4614,20.9086,21.1894,71500.0],["2021-04-13",20.97,22.1809,20.7445,21.3122,81600.0],["2021-04-14",21.1104,21.7071,20.9788,21.2771,67900.0],["2021-04-15",21.4263,21.7887,21.3298,21.672,59500.0],["2021-04-16",21.4263,21.9966,21.0051,21.4351,83800.0],["2021-04-19",21.3035,22.0229,21.128,21.9615,147300.0],["2021-04-20",21.8299,21.9966,21.5447,21.8036,109400.0],["2021-04-21",21.8913,22.4353,21.1455,22.2511,77500.0],["2021-04-22",22.2686,22.2686,21.9001,21.9089,84700.0],["2021-04-23",21.9352,22.0668,21.5228,21.5755,84500.0],["2021-04-26",21.6544,22.0229,21.1631,21.3912,112200.0],["2021-04-27",21.1718,21.4614,20.9174,21.3035,157600.0],["2021-04-28",21.3912,21.593,21.1543,21.3122,122900.0],["2021-04-29",21.3122,21.5404,21.1587,21.4438,78800.0],["2021-04-30",21.3824,21.7334,21.2333,21.514,136400.0],["2021-05-03",21.5667,23.1987,21.5667,23.1109,220800.0],["2021-05-04",22.9267,23.1109,22.523,22.874,113700.0],["2021-05-05",22.874,22.9091,22.0931,22.2774,77100.0],["2021-05-06",22.3914,22.9179,22.1809,22.6547,101100.0],["2021-05-07",22.9442,24.3568,22.6985,24.0848,328100.0],["2021-05-10",24.1726,24.1726,23.4356,23.6198,198200.0],["2021-05-11",23.225,23.5759,22.9267,23.146,112600.0],["2021-05-12",22.9881,23.6637,22.4748,22.8477,167600.0],["2021-05-13",22.9705,23.7646,22.8565,23.6988,138300.0],["2021-05-14",23.6988,24.2121,23.6988,24.1463,135300.0],["2021-05-17",23.9971,24.8701,23.9971,24.6288,126400.0],["2021-05-18",24.7253,24.9798,24.4797,24.5411,108000.0],["2021-05-19",24.2164,24.9886,23.9971,24.7868,119100.0],["2021-05-20",24.778,25.5062,24.5499,25.2518,101700.0],["2021-05-21",25.4887,25.6159,25.2079,25.2869,518100.0],["2021-05-24",25.2957,25.6817,24.699,24.778,138900.0],["2021-05-25",24.8657,25.0588,24.155,24.1901,100600.0],["2021-05-26",24.3832,24.4621,23.883,24.2077,69500.0],["2021-05-27",24.4358,24.7955,24.2691,24.4095,170400.0],["2021-05-28",24.4884,24.8833,24.3744,24.7341,72800.0],["2021-06-01",24.7694,25.113,24.1349,24.7958,91400.0],["2021-06-02",24.9015,25.3333,24.8927,25.1483,173700.0],["2021-06-03",24.9544,25.5448,24.9544,25.5095,106000.0],["2021-06-04",25.5624,25.7827,25.3509,25.6505,184500.0],["2021-06-07",25.7475,25.9766,25.6505,25.7739,79100.0],["2021-06-08",25.7563,25.9413,25.395,25.9061,125100.0],["2021-06-09",26.1968,26.2277,25.5977,25.721,157600.0],["2021-06-10",25.7739,26.4964,25.5536,26.3466,121600.0],["2021-06-11",26.329,26.7035,26.144,26.3466,56600.0],["2021-06-14",26.3026,26.6022,25.6505,25.8884,72600.0],["2021-06-15",25.9413,26.5669,25.6417,26.5052,70700.0],["2021-06-16",26.5757,26.9282,25.9325,26.2057,95900.0],["2021-06-17",26.2145,26.2145,25.5095,26.0294,78200.0],["2021-06-18",25.7563,26.1792,25.4214,25.8884,436900.0],["2021-06-21",26.0382,26.0382,25.2893,25.6329,110400.0],["2021-06-22",25.5007,25.5007,25.0337,25.1835,89900.0],["2021-06-23",25.2628,25.4038,24.9271,25.2892,66400.0],["2021-06-24",25.4743,25.6858,25.2188,25.6593,48100.0],["2021-06-25",25.677,25.7827,24.8839,25.069,394700.0],["2021-06-28",25.1218,25.6946,25.0029,25.4919,157700.0],["2021-06-29",25.4479,25.5448,25.2099,25.4214,51700.0],["2021-06-30",25.3597,25.5448,24.972,25.4479,80800.0],["2021-07-01",25.4302,27.3159,25.2188,26.4436,213500.0],["2021-07-02",26.3731,26.774,25.5977,26.0294,77600.0],["2021-07-06",25.9854,26.1263,25.2892,25.3597,104200.0],["2021-07-07",23.7472,23.8353,22.7163,23.5886,209900.0],["2021-07-08",23.571,23.571,22.3902,22.496,152900.0],["2021-07-09",22.6546,23.1216,22.0995,22.681,118400.0],["2021-07-12",22.5665,24.0821,22.1435,23.9146,223900.0],["2021-07-13",23.6855,23.6855,22.5665,22.6281,107900.0],["2021-07-14",22.7339,22.7339,21.8483,22.0466,101300.0],["2021-07-15",22.1171,22.6149,21.7558,22.0113,87000.0],["2021-07-16",21.8792,22.2492,21.8087,21.932,79500.0],["2021-07-19",21.6236,22.2404,21.5003,21.8439,88100.0],["2021-07-20",21.8792,22.5665,21.791,22.1083,133900.0],["2021-07-21",22.1788,22.3197,22.0554,22.2052,64400.0],["2021-07-22",22.1259,22.7912,21.5619,21.7558,96600.0],["2021-07-23",21.8439,21.9408,21.3417,21.421,93400.0],["2021-07-26",21.5355,21.9408,21.2888,21.8263,105400.0],["2021-07-27",21.7029,21.7029,21.0156,21.2271,112500.0],["2021-07-28",21.3945,21.7999,21.1478,21.5443,92800.0],["2021-07-29",21.5884,21.7206,20.8746,21.2183,92500.0],["2021-07-30",21.2447,21.2888,20.8306,20.857,91400.0],["2021-08-02",21.0333,21.6404,21.0156,21.4386,87700.0],["2021-08-03",21.5708,21.7646,21.1742,21.6412,107600.0],["2021-08-04",21.5003,21.6589,20.7601,20.8835,88400.0],["2021-08-05",20.8306,21.1963,20.672,20.9011,132500.0],["2021-08-06",21.1038,21.3857,20.5971,21.1302,85500.0],["2021-08-09",21.1126,21.6589,20.7953,21.139,265500.0],["2021-08-10",21.1037,21.2535,20.7337,20.7689,117000.0],["2021-08-11",21.0861,21.9232,20.3459,21.324,87300.0],["2021-08-12",21.4033,21.5708,20.9804,21.5091,76100.0],["2021-08-13",21.4915,21.888,21.2888,21.8087,112000.0],["2021-08-16",21.6589,22.2581,21.1037,22.2316,90000.0],["2021-08-17",22.0378,22.2316,21.8263,22.1171,98300.0],["2021-08-18",22.0554,22.4079,21.747,22.3286,108800.0],["2021-08-19",22.2052,22.3109,21.2773,21.7646,191800.0],["2021-08-20",21.6589,22.6898,21.5708,22.3814,580300.0],["2021-08-23",22.355,22.3902,21.1742,21.4121,172700.0],["2021-08-24",21.4915,21.5796,20.8482,21.183,64400.0],["2021-08-25",21.3064,21.3064,20.672,20.7248,85300.0],["2021-08-26",20.9804,21.2403,19.3414,20.1169,121600.0],["2021-08-27",20.0199,20.716,20.0199,20.6544,145500.0],["2021-08-30",20.6455,21.1742,20.6455,20.9716,142800.0],["2021-08-31",20.8653,21.6535,20.8653,21.5118,151900.0],["2021-09-01",21.2904,21.6535,21.2373,21.5029,84600.0],["2021-09-02",21.9546,23.5133,21.9546,22.2292,269100.0],["2021-09-03",22.114,22.2469,20.8299,21.007,101900.0],["2021-09-07",20.8653,21.5029,20.2498,21.131,125000.0],["2021-09-08",21.1044,21.4321,20.6705,21.0956,96100.0],["2021-09-09",20.9539,21.1487,20.5199,20.6705,55000.0],["2021-09-10",20.635,20.8919,19.9797,20.0151,76200.0],["2021-09-13",20.1568,20.1568,19.6077,19.8911,69500.0],["2021-09-14",19.9797,20.1391,19.4749,19.5723,94400.0],["2021-09-15",19.6166,19.9708,18.8549,18.9258,83100.0],["2021-09-16",19.0055,19.1029,18.6158,18.8726,91300.0],["2021-09-17",18.9169,19.1915,18.3413,19.1738,357400.0],["2021-09-20",18.9346,19.0055,18.3501,18.9523,109900.0],["2021-09-21",19.0409,19.3774,18.6335,19.2003,60100.0],["2021-09-22",19.2358,19.2889,18.5007,18.8992,74200.0],["2021-09-23",18.9524,19.2889,18.7044,18.9878,124100.0],["2021-09-24",18.9701,19.3553,18.9258,19.1206,59100.0],["2021-09-27",19.1295,19.4306,18.8549,18.8815,86800.0],["2021-09-28",18.9435,18.9435,17.8453,18.235,217600.0],["2021-09-29",18.0756,19.2889,18.0756,19.1295,174200.0],["2021-09-30",19.0763,19.5103,18.9524,19.0763,110100.0],["2021-10-01",19.1826,19.4749,18.6247,19.1295,208100.0],["2021-10-04",19.0498,19.3509,18.9346,19.1295,92200.0],["2021-10-05",19.1206,19.6343,18.7044,19.0586,170200.0],["2021-10-06",18.9523,19.1826,18.5007,19.1649,122000.0],["2021-10-07",19.2269,19.6608,18.5379,19.6343,64500.0],["2021-10-08",19.528,19.7406,19.3509,19.5014,34100.0],["2021-10-11",19.4926,19.8176,19.3996,19.5103,37500.0],["2021-10-12",19.5634,19.6608,18.8151,19.1383,79100.0],["2021-10-13",19.2003,19.2712,18.8638,19.1826,43500.0],["2021-10-14",19.342,19.4926,19.218,19.3066,46700.0],["2021-10-15",19.5192,19.6343,19.2535,19.3066,61200.0],["2021-10-18",19.156,19.3509,19.0941,19.2623,89800.0],["2021-10-19",19.3332,19.4483,19.0321,19.0763,51200.0],["2021-10-20",19.1472,19.5457,19.0852,19.5369,43200.0],["2021-10-21",19.4749,19.9664,19.4483,19.8468,70800.0],["2021-10-22",19.9177,20.1922,19.6786,19.9708,59500.0],["2021-10-25",19.9177,20.2542,19.9177,20.1479,53400.0],["2021-10-26",20.1214,20.2276,19.776,19.9088,59500.0],["2021-10-27",19.8911,20.2099,19.2446,19.4306,42400.0],["2021-10-28",19.5014,19.6608,19.4306,19.652,63800.0],["2021-10-29",19.6166,19.9088,19.094,19.4306,85200.0],["2021-11-01",19.5546,20.0328,19.4483,19.8734,90200.0],["2021-11-02",19.776,19.776,18.8372,18.9435,52900.0],["2021-11-03",18.8284,19.9398,18.7487,19.7228,80900.0],["2021-11-04",19.6254,20.1214,18.8815,19.3509,97700.0],["2021-11-05",19.5014,19.9088,19.28,19.8114,78000.0],["2021-11-08",19.7937,20.2631,19.4217,19.6254,56200.0],["2021-11-09",19.5014,19.8557,19.218,19.7051,52000.0],["2021-11-10",19.7583,19.9265,19.6431,19.8734,45100.0],["2021-11-11",19.8734,20.2365,19.5811,20.1479,41600.0],["2021-11-12",20.0682,20.3339,19.7326,20.1568,52300.0],["2021-11-15",19.9797,20.2365,19.5457,19.652,93100.0],["2021-11-16",19.7406,19.7937,19.3509,19.5989,66100.0],["2021-11-17",19.5369,19.8734,19.0852,19.2003,72200.0],["2021-11-18",19.0852,19.4749,18.9258,19.2977,70100.0],["2021-11-19",19.1472,19.4572,19.1206,19.2977,48300.0],["2021-11-22",19.3332,19.8468,19.2269,19.652,82500.0],["2021-11-23",19.563,20.2486,19.3671,19.4205,66100.0],["2021-11-24",19.5362,19.6965,19.0866,19.5986,47000.0],["2021-11-26",19.2958,19.465,18.4321,18.5924,48600.0],["2021-11-29",18.7527,18.9922,18.3965,18.5568,68300.0],["2021-11-30",18.3787,18.7482,17.3814,17.4437,80400.0],["2021-12-01",17.791,18.0136,17.2389,17.3903,84100.0],["2021-12-02",17.4526,17.978,17.0964,17.9602,83800.0],["2021-12-03",18.0225,18.2006,17.5684,17.7643,43700.0],["2021-12-06",17.9602,18.7437,17.6752,18.6992,83400.0],["2021-12-07",18.7794,19.3581,18.7037,19.0376,86600.0],["2021-12-08",18.9753,20.0527,17.978,18.352,56600.0],["2021-12-09",18.1561,18.3519,17.6574,17.693,84500.0],["2021-12-10",17.7643,17.791,16.7848,17.141,111700.0],["2021-12-13",17.0341,17.4571,16.6512,17.1766,70900.0],["2021-12-14",16.9094,17.36,16.6779,16.8827,142300.0],["2021-12-15",16.9985,17.5595,16.7456,17.5417,107000.0],["2021-12-16",17.5951,17.9726,16.5871,17.4971,73700.0],["2021-12-17",17.5238,18.0136,16.9451,17.5773,296000.0],["2021-12-20",17.3725,18.2896,17.1677,18.1293,127300.0],["2021-12-21",18.2184,18.717,18.2006,18.6013,74400.0],["2021-12-22",18.5657,18.9129,18.2451,18.7794,55200.0],["2021-12-23",18.717,19.0732,18.2843,18.4499,39900.0],["2021-12-27",18.6636,18.8862,18.1204,18.8328,38800.0],["2021-12-28",18.7526,18.9931,18.6191,18.6903,44500.0],["2021-12-29",18.9753,18.9753,18.2104,18.3252,63900.0],["2021-12-30",18.3698,18.8551,18.213,18.2451,66600.0],["2021-12-31",18.2273,18.4766,18.0403,18.1828,70400.0],["2022-01-03",18.2451,18.9165,18.165,18.5568,80500.0],["2022-01-04",18.6636,19.0287,18.1828,18.2006,50100.0],["2022-01-05",18.3074,18.6013,18.0047,18.165,102200.0],["2022-01-06",18.2718,18.6672,18.0047,18.1828,46300.0],["2022-01-07",18.0937,18.3751,17.9602,18.0492,54700.0],["2022-01-10",18.4143,19.1801,17.9691,18.9396,102000.0],["2022-01-11",18.9664,19.1489,18.1739,18.53,68800.0],["2022-01-12",18.5033,18.8328,18.2718,18.3876,90600.0],["2022-01-13",18.5389,18.8417,18.2362,18.4588,99000.0],["2022-01-14",18.4143,19.0999,18.3787,18.7616,89800.0],["2022-01-18",18.5924,18.5924,17.9824,18.0492,58500.0],["2022-01-19",18.0047,18.1561,17.6752,17.8978,53100.0],["2022-01-20",17.8889,18.0937,17.5684,17.6307,64700.0],["2022-01-21",17.604,18.0528,17.3636,17.7643,66200.0],["2022-01-24",17.5327,18.0581,17.3279,17.8088,117800.0],["2022-01-25",17.7064,17.88,17.2122,17.4259,107300.0],["2022-01-26",17.5595,17.6841,16.8961,17.1231,152200.0],["2022-01-27",17.1766,17.5149,16.7759,16.9629,61100.0],["2022-01-28",16.9629,17.1231,16.2594,16.4731,131200.0],["2022-01-31",16.4909,17.2033,16.3485,17.1855,109000.0],["2022-02-01",17.2122,17.4526,16.8337,17.132,63100.0],["2022-02-02",17.0519,17.3181,16.9825,17.1231,81400.0],["2022-02-03",16.9896,17.1855,16.4865,16.7848,93300.0],["2022-02-04",16.7135,17.1053,16.2416,16.3752,204700.0],["2022-02-07",16.4998,17.0341,16.2772,16.6779,160000.0],["2022-02-08",16.7403,17.1098,16.6779,16.8293,64800.0],["2022-02-09",16.8382,16.9807,16.4375,16.6156,81000.0],["2022-02-10",17.5862,18.2095,17.0742,17.7821,201000.0],["2022-02-11",17.7821,19.0287,17.7821,18.717,163900.0],["2022-02-14",18.4588,19.278,18.4588,19.1266,163600.0],["2022-02-15",19.1801,19.7303,18.9307,19.2335,111500.0],["2022-02-16",19.1801,19.6876,19.0064,19.4561,174200.0],["2022-02-17",19.2513,19.4294,18.53,18.717,73100.0],["2022-02-18",18.8061,19.2157,18.5835,19.091,156000.0],["2022-02-22",18.1382,18.9218,18.0848,18.3698,103200.0],["2022-02-23",18.4766,18.6324,18.0314,18.4944,132500.0],["2022-02-24",18.1204,18.953,17.8088,18.4944,133400.0],["2022-02-25",18.5657,18.9753,18.53,18.9575,53000.0],["2022-02-28",18.8239,19.2602,18.7794,18.9664,88200.0],["2022-03-01",19.1455,19.1455,18.4738,18.635,90300.0],["2022-03-02",18.6708,19.1902,18.5768,18.8141,86400.0],["2022-03-03",18.8768,19.1455,18.4112,18.5634,87800.0],["2022-03-04",18.4112,18.8589,18.3753,18.7514,96200.0],["2022-03-07",18.7067,18.8052,18.447,18.447,48100.0],["2022-03-08",18.447,18.9037,17.9276,18.1336,109100.0],["2022-03-09",18.2947,18.5902,18.1336,18.1694,83000.0],["2022-03-10",18.1336,18.4201,17.9634,18.2768,74400.0],["2022-03-11",18.3306,18.5007,17.9455,17.9455,48800.0],["2022-03-14",18.0171,18.2813,17.8828,18.044,78500.0],["2022-03-15",18.1873,18.3485,17.7664,17.9097,91500.0],["2022-03-16",17.9724,17.9724,17.5246,17.8112,100500.0],["2022-03-17",17.7127,17.9545,17.7127,17.7575,55600.0],["2022-03-18",17.7395,18.1022,17.1485,17.9992,215300.0],["2022-03-21",17.9365,18.2052,17.7306,18.0709,56200.0],["2022-03-22",18.0709,18.3306,17.7037,17.856,90000.0],["2022-03-23",17.838,18.0306,17.6231,17.6679,129100.0],["2022-03-24",17.838,17.8649,17.5873,17.7306,45400.0],["2022-03-25",17.7977,18.1873,17.6321,17.8918,69000.0],["2022-03-28",17.9634,18.241,17.5157,17.5694,63400.0],["2022-03-29",17.9007,18.2052,17.6858,17.856,84000.0],["2022-03-30",17.9007,18.2947,17.8291,17.9007,75800.0],["2022-03-31",18.2321,18.2321,17.7754,17.8649,65000.0],["2022-04-01",17.8828,18.3932,17.8828,18.3306,108200.0],["2022-04-04",18.3843,18.5186,17.9903,18.25,96800.0],["2022-04-05",18.3037,18.3216,17.8201,17.9545,105100.0],["2022-04-06",17.8918,18.0709,17.5246,17.5694,97600.0],["2022-04-07",17.8022,17.9186,17.256,17.7664,95100.0],["2022-04-08",17.9276,17.9276,17.2022,17.2381,108300.0],["2022-04-11",17.3008,17.7485,17.1485,17.6948,93000.0],["2022-04-12",17.7306,17.9007,17.2739,17.3545,74500.0],["2022-04-13",17.3993,17.5336,17.2828,17.5336,86200.0],["2022-04-14",17.5873,17.7216,17.4709,17.5157,55600.0],["2022-04-18",17.5873,17.7037,17.1843,17.2381,52800.0],["2022-04-19",17.1664,17.4888,17.0948,17.4351,63900.0],["2022-04-20",17.65,17.838,17.3724,17.7933,49900.0],["2022-04-21",17.847,18.1515,17.7306,17.9813,276400.0],["2022-04-22",18.0082,18.3037,17.1306,17.1396,60900.0],["2022-04-25",16.9873,17.1306,16.6739,16.8799,69800.0],["2022-04-26",16.7456,17.0948,16.6023,16.8441,67700.0],["2022-04-27",16.7366,16.8441,16.2172,16.2351,75900.0],["2022-04-28",16.4232,16.8082,15.9844,16.6918,66700.0],["2022-04-29",16.6829,16.7321,16.0471,16.1098,60900.0],["2022-05-02",16.0023,16.3515,15.7784,16.1545,98300.0],["2022-05-03",16.1545,16.9515,15.9486,16.853,136400.0],["2022-05-04",16.7635,17.9813,16.6918,17.7933,145400.0],["2022-05-05",17.4978,17.8157,15.474,16.1724,262400.0],["2022-05-06",16.0113,16.9247,15.9128,16.7724,94700.0],["2022-05-09",16.5038,16.9336,16.2172,16.3695,118200.0],["2022-05-10",16.4769,16.8261,16.1814,16.6202,80500.0],["2022-05-11",16.6918,17.1217,15.9575,16.1456,109100.0],["2022-05-12",16.0292,16.4321,15.7247,16.3874,64800.0],["2022-05-13",16.4411,16.5441,16.1098,16.253,54700.0],["2022-05-16",16.4859,16.7814,16.1993,16.5933,69400.0],["2022-05-17",16.862,17.1396,16.5485,16.7456,77900.0],["2022-05-18",16.5933,16.9515,16.5306,16.7187,117300.0],["2022-05-19",16.5933,16.5933,16.0292,16.056,64300.0],["2022-05-20",16.253,16.7187,16.0918,16.6381,61700.0],["2022-05-23",16.6381,16.7635,16.3336,16.4232,51500.0],["2022-05-24",16.4411,16.6291,16.0292,16.5665,49900.0],["2022-05-25",16.3605,17.7395,16.3605,17.0769,128200.0],["2022-05-26",17.0769,17.359,16.9255,17.0142,49000.0],["2022-05-27",17.1306,17.6052,17.0142,17.4888,77200.0],["2022-05-31",17.4708,17.633,16.7229,17.3086,100100.0],["2022-06-01",17.3627,17.3627,16.804,16.8671,54400.0],["2022-06-02",17.0023,17.6014,16.777,17.5068,53500.0],["2022-06-03",17.3086,17.3176,16.804,16.8671,91700.0],["2022-06-06",16.9932,17.2365,16.786,17.1735,54000.0],["2022-06-07",17.1464,17.4933,17.0473,17.3356,57200.0],["2022-06-08",17.3266,17.4528,16.8401,16.8761,30100.0],["2022-06-09",16.7229,17.6149,16.7094,17.3897,98200.0],["2022-06-10",17.0743,17.1275,16.3355,16.8221,64500.0],["2022-06-13",16.4977,16.8311,16.2544,16.3986,76800.0],["2022-06-14",16.4166,16.6689,16.0562,16.5698,83000.0],["2022-06-15",16.7319,16.9031,16.4166,16.4616,63000.0],["2022-06-16",16.0652,16.5067,15.93,16.1193,81600.0],["2022-06-17",16.2003,16.8446,15.9931,16.3625,154500.0],["2022-06-21",16.5878,16.6689,16.2634,16.5247,69400.0],["2022-06-22",16.3806,16.75,16.1913,16.2454,69600.0],["2022-06-23",16.3085,17.1374,16.2814,17.0833,56500.0],["2022-06-24",17.1915,18.3177,17.1734,18.2907,359000.0],["2022-06-27",18.2727,18.2727,17.2275,17.3897,96900.0],["2022-06-28",17.5158,17.651,17.1689,17.2635,57200.0],["2022-06-29",17.3987,17.5068,17.0563,17.2906,66100.0],["2022-06-30",17.1644,17.633,16.768,17.2365,102800.0],["2022-07-01",17.1734,17.9303,17.1734,17.651,82800.0],["2022-07-05",17.4167,18.2637,17.3176,18.1556,153400.0],["2022-07-06",18.2006,18.2006,17.5969,17.696,71200.0],["2022-07-07",17.8582,17.8582,17.4843,17.7231,79600.0],["2022-07-08",17.669,18.0069,17.4438,17.615,78500.0],["2022-07-11",17.678,18.0745,17.4618,17.687,64000.0],["2022-07-12",17.7591,18.1285,17.3807,17.4798,61500.0],["2022-07-13",17.2275,17.615,17.2275,17.4888,50400.0],["2022-07-14",17.2365,17.8402,17.2365,17.696,61200.0],["2022-07-15",17.9573,18.0474,17.7096,18.0474,67800.0],["2022-07-18",18.0745,18.4889,17.7816,17.9213,64300.0],["2022-07-19",18.1285,18.507,17.9844,18.2186,56200.0],["2022-07-20",18.1646,18.4529,18.0114,18.1375,96000.0],["2022-07-21",17.9663,17.9663,17.2455,17.8402,78700.0],["2022-07-22",17.687,18.3358,17.66,17.8672,57800.0],["2022-07-25",16.786,17.669,16.6418,16.9572,96500.0],["2022-07-26",16.813,17.3987,16.8058,17.3537,67100.0],["2022-07-27",17.3041,17.5068,16.9572,17.4167,94700.0],["2022-07-28",17.5879,18.1736,17.1554,17.8222,156100.0],["2022-07-29",17.8222,18.2547,17.4528,17.633,93900.0],["2022-08-01",17.4347,18.3132,17.4347,18.0024,80000.0],["2022-08-02",18.0384,18.0384,17.4077,17.4347,61800.0],["2022-08-03",17.4978,17.7411,16.9932,17.0653,66600.0],["2022-08-04",17.2185,17.2185,16.6509,16.759,38300.0],["2022-08-05",16.5968,16.9662,16.4616,16.8491,73700.0],["2022-08-08",17.0293,17.8708,16.8941,17.2455,161600.0],["2022-08-09",17.2455,17.4978,16.9752,17.0924,63900.0],["2022-08-10",17.2906,17.5789,17.0653,17.1194,108600.0],["2022-08-11",17.3446,17.3446,16.8761,16.8851,74000.0],["2022-08-12",17.1689,17.3356,16.795,17.2996,70000.0],["2022-08-15",17.0924,17.3176,17.0023,17.2545,87600.0],["2022-08-16",17.1644,17.2996,16.8419,16.8941,86700.0],["2022-08-17",16.8491,16.8716,16.5608,16.6238,79500.0],["2022-08-18",16.5698,16.6148,16.3085,16.5157,73300.0],["2022-08-19",16.4346,16.5337,16.2013,16.4256,107400.0],["2022-08-22",16.3896,16.5517,15.921,16.2094,101600.0],["2022-08-23",16.2724,16.2724,15.2543,15.5156,309300.0],["2022-08-24",15.4435,15.7003,15.2002,15.6597,107100.0],["2022-08-25",15.4255,15.7273,14.3442,14.7767,327100.0],["2022-08-26",14.6506,14.7227,13.8892,14.4073,453900.0],["2022-08-29",14.3983,14.5695,13.7406,14.3713,249700.0],["2022-08-30",14.4974,14.5064,13.7316,13.9568,410800.0],["2022-08-31",13.7406,13.8081,13.272,13.3441,397100.0],["2022-09-01",13.4612,13.7946,13.0828,13.7856,368200.0],["2022-09-02",13.8217,13.9298,13.1729,13.209,191500.0],["2022-09-06",13.5178,13.5178,12.9909,13.3543,187200.0],["2022-09-07",13.3907,13.8994,13.1635,13.6541,165700.0],["2022-09-08",13.7722,13.7722,13.4088,13.5178,113100.0],["2022-09-09",13.5633,13.9584,13.5505,13.7086,107900.0],["2022-09-12",13.7995,14.3536,13.7359,14.1083,185700.0],["2022-09-13",14.0629,14.0629,13.1635,13.318,172900.0],["2022-09-14",13.2998,13.4179,13.109,13.2998,168100.0],["2022-09-15",13.209,13.3134,12.9273,12.9818,132900.0],["2022-09-16",12.8365,13.1817,12.6639,13.1454,467600.0],["2022-09-19",12.9818,13.1227,12.782,12.8547,117700.0],["2022-09-20",12.6821,12.8547,12.6321,12.7729,132800.0],["2022-09-21",12.7729,12.9001,12.4913,12.5185,152200.0],["2022-09-22",12.4549,12.4549,12.1642,12.1642,179100.0],["2022-09-23",12.037,12.3913,11.7191,11.8281,203300.0],["2022-09-26",11.7009,11.8826,11.6101,11.6828,188600.0],["2022-09-27",11.7645,11.8735,11.5492,11.6464,236800.0],["2022-09-28",11.6828,11.978,11.6646,11.9099,338800.0],["2022-09-29",11.7554,11.9825,11.7009,11.9644,195600.0],["2022-09-30",12.028,12.6548,11.9099,12.0734,280000.0],["2022-10-03",12.1006,12.573,11.9825,12.5004,200500.0],["2022-10-04",12.7093,12.7547,12.3368,12.6821,208600.0],["2022-10-05",12.6003,12.6003,12.137,12.1733,178700.0],["2022-10-06",12.0825,12.0825,11.7645,11.8099,203200.0],["2022-10-07",11.71,11.7191,11.492,11.6828,283900.0],["2022-10-10",11.7463,12.2914,11.7463,11.9916,148400.0],["2022-10-11",11.9916,12.4095,11.7963,12.2732,297800.0],["2022-10-12",12.3641,12.4231,11.9825,12.2823,227200.0],["2022-10-13",12.0916,12.7002,11.9099,12.6094,185300.0],["2022-10-14",12.7911,13.1799,12.3187,12.464,133500.0],["2022-10-17",12.6275,12.8728,12.0734,12.7366,196400.0],["2022-10-18",12.9818,13.1272,12.8456,12.9364,169600.0],["2022-10-19",12.8183,12.8501,12.4004,12.6457,89900.0],["2022-10-20",12.6639,12.8092,12.5367,12.6639,60300.0],["2022-10-21",12.7275,12.7366,12.3823,12.5912,111500.0],["2022-10-24",12.6003,12.8183,12.5367,12.7638,166300.0],["2022-10-25",12.7547,13.0454,12.7547,12.9001,174000.0],["2022-10-26",12.8365,13.2453,12.7684,13.1635,160800.0],["2022-10-27",13.318,13.318,12.9001,12.9183,104400.0],["2022-10-28",13.0,13.536,12.841,13.5178,135000.0],["2022-10-31",13.5905,13.5905,13.209,13.3452,120900.0],["2022-11-01",13.4906,13.7449,13.3452,13.5178,103800.0],["2022-11-02",13.4997,13.4997,12.8547,12.9637,169500.0],["2022-11-03",12.8637,13.1272,12.4459,12.8637,108200.0],["2022-11-04",13.0091,13.1635,12.8592,13.1454,98900.0],["2022-11-07",13.1817,13.7177,13.1817,13.5451,137900.0],["2022-11-08",13.6268,13.7904,13.3271,13.4361,188500.0],["2022-11-09",13.318,13.5315,13.0182,13.0999,185600.0],["2022-11-10",12.5912,13.0999,11.7736,12.7002,358700.0],["2022-11-11",12.6275,13.2544,12.246,12.7184,236400.0],["2022-11-14",12.6003,13.1363,12.3278,12.3641,162300.0],["2022-11-15",12.5004,12.5958,11.8554,11.928,207300.0],["2022-11-16",11.9644,13.1635,11.6464,11.6646,146600.0],["2022-11-17",11.7009,11.7009,11.0377,11.4466,260000.0],["2022-11-18",11.7827,11.7827,11.2921,11.3375,169000.0],["2022-11-21",11.283,11.492,11.0287,11.283,137800.0],["2022-11-22",11.4193,11.6646,11.1558,11.383,272100.0],["2022-11-23",11.2921,11.6555,11.2285,11.3557,81200.0],["2022-11-25",11.4284,11.4829,11.2558,11.283,45100.0],["2022-11-28",11.1104,11.2739,10.9651,10.9923,124900.0],["2022-11-29",11.0199,11.2401,10.8455,11.0566,194100.0],["2022-11-30",11.0933,11.3135,10.7813,11.2951,256400.0],["2022-12-01",11.3043,11.8824,11.2859,11.5245,182700.0],["2022-12-02",11.5153,11.5153,11.1483,11.4144,120500.0],["2022-12-05",11.4328,11.497,11.1391,11.3226,148700.0],["2022-12-06",11.3318,11.7814,11.3226,11.5796,225200.0],["2022-12-07",11.5062,11.8732,11.3226,11.4786,130700.0],["2022-12-08",11.497,11.6621,11.4006,11.6254,133400.0],["2022-12-09",11.5704,11.8227,11.5429,11.6438,101600.0],["2022-12-12",11.7998,11.9099,11.653,11.7631,156000.0],["2022-12-13",11.9833,12.231,11.6621,11.9558,366500.0],["2022-12-14",11.8915,12.1668,11.7429,12.0659,172300.0],["2022-12-15",11.9925,12.1026,11.8181,11.8824,141200.0],["2022-12-16",11.708,11.786,11.3318,11.4144,543100.0],["2022-12-19",11.3226,11.7264,11.3226,11.6805,180000.0],["2022-12-20",11.6438,11.8172,11.5979,11.6988,236300.0],["2022-12-21",12.3228,12.5797,12.0062,12.543,199300.0],["2022-12-22",12.4329,12.7494,12.2953,12.6531,137600.0],["2022-12-23",12.6623,12.7724,12.4742,12.754,120000.0],["2022-12-27",12.7449,12.7449,12.0475,12.2127,201200.0],["2022-12-28",12.3228,12.4145,11.9741,12.3044,169600.0],["2022-12-29",12.3411,12.4971,12.2769,12.3503,151500.0],["2022-12-30",12.2769,12.4696,12.2035,12.3044,111900.0],["2023-01-03",12.332,12.7357,12.3044,12.543,174400.0],["2023-01-04",12.5613,12.7999,12.3687,12.6348,107200.0],["2023-01-05",12.7082,12.7082,12.3228,12.5522,89000.0],["2023-01-06",12.6348,12.7724,12.5063,12.6715,90100.0],["2023-01-09",12.8733,12.8733,12.4788,12.5522,124500.0],["2023-01-10",12.6348,12.9788,12.543,12.7449,156800.0],["2023-01-11",12.7173,13.4422,12.7173,13.3229,157200.0],["2023-01-12",13.4422,13.8,13.3046,13.5064,149500.0],["2023-01-13",13.4973,13.7817,13.0889,13.4789,135600.0],["2023-01-17",13.4973,13.7083,13.3367,13.4881,118600.0],["2023-01-18",13.4881,13.9469,13.4147,13.6441,119300.0],["2023-01-19",13.6349,14.0478,13.6074,13.9836,97600.0],["2023-01-20",14.0478,14.2038,13.8156,14.0661,110500.0],["2023-01-23",13.9377,14.3965,13.9377,14.1671,142600.0],["2023-01-24",14.0294,14.1304,13.7817,13.901,58500.0],["2023-01-25",13.8643,13.9836,13.4514,13.956,48600.0],["2023-01-26",14.0294,14.1304,13.901,14.0294,39100.0],["2023-01-27",13.9927,14.1304,13.901,13.9927,51500.0],["2023-01-30",13.9836,14.0937,13.8184,13.8551,64500.0],["2023-01-31",13.8395,14.1946,13.8368,14.1304,115700.0],["2023-02-01",14.1212,14.6258,14.112,14.58,114200.0],["2023-02-02",14.6626,14.9745,14.4607,14.9195,119300.0],["2023-02-03",14.8644,14.9809,14.6809,14.9195,130900.0],["2023-02-06",14.947,14.947,14.58,14.6717,99300.0],["2023-02-07",14.5708,14.9653,14.3781,14.7268,266700.0],["2023-02-08",14.6075,14.6258,14.4102,14.5891,108600.0],["2023-02-09",14.9929,14.9929,14.3047,14.5891,207300.0],["2023-02-10",14.5891,14.7176,14.2955,14.4515,136600.0],["2023-02-13",14.3965,14.635,14.3322,14.5341,87500.0],["2023-02-14",14.5616,14.8552,14.4699,14.7543,160800.0],["2023-02-15",14.635,15.002,14.5066,14.9562,50500.0],["2023-02-16",14.7635,15.0296,14.5157,14.9378,82900.0],["2023-02-17",15.0479,15.0755,14.7635,15.0204,80100.0],["2023-02-21",14.9103,15.002,14.5983,14.6809,91400.0],["2023-02-22",14.7727,14.8185,14.3506,14.424,97500.0],["2023-02-23",14.5066,14.6442,14.3047,14.6075,86300.0],["2023-02-24",14.3781,14.424,14.2221,14.2405,91400.0],["2023-02-27",14.3139,14.6167,14.2497,14.5616,136500.0],["2023-02-28",14.5154,14.7049,14.3027,14.5246,186800.0],["2023-03-01",14.5431,14.7928,14.5431,14.728,65700.0],["2023-03-02",14.6633,14.8482,14.6078,14.7928,71500.0],["2023-03-03",14.9129,15.1256,14.7465,14.9037,78900.0],["2023-03-06",14.9129,14.9222,14.4044,14.5616,144100.0],["2023-03-07",14.5154,14.6726,14.2658,14.6726,65000.0],["2023-03-08",14.6356,15.2735,14.631,14.7003,110000.0],["2023-03-09",14.7003,14.7928,14.4784,14.5061,64000.0],["2023-03-10",14.4044,14.4322,13.9976,14.1363,118200.0],["2023-03-13",14.0346,14.3397,13.9237,13.9884,86200.0],["2023-03-14",14.2658,14.5709,14.1086,14.238,95200.0],["2023-03-15",13.9792,14.0624,13.5446,13.6278,146600.0],["2023-03-16",13.4614,14.03,13.3181,13.9884,138100.0],["2023-03-17",13.9144,13.9376,13.3135,13.4244,484300.0],["2023-03-20",13.5724,13.9329,13.5381,13.748,142000.0],["2023-03-21",13.9329,14.141,13.822,13.8775,115200.0],["2023-03-22",13.859,14.1456,13.6556,13.6648,113500.0],["2023-03-23",13.711,13.8497,13.4198,13.4337,84800.0],["2023-03-24",13.5261,13.5908,13.2673,13.5724,77500.0],["2023-03-27",13.6925,13.8127,13.6741,13.7203,50700.0],["2023-03-28",13.5631,13.7711,13.4707,13.5724,136300.0],["2023-03-29",13.6278,13.9468,13.4799,13.8959,74100.0],["2023-03-30",13.7758,14.1317,13.7758,13.8867,46500.0],["2023-03-31",13.9607,14.275,13.9607,14.1641,207800.0],["2023-04-03",14.201,14.238,13.8405,13.9976,82500.0],["2023-04-04",14.0439,14.0531,13.5724,13.6556,55800.0],["2023-04-05",13.6278,13.785,13.4244,13.5354,132500.0],["2023-04-06",13.6093,14.0901,13.6093,13.9422,73900.0],["2023-04-10",13.859,13.9514,13.6925,13.8312,73800.0],["2023-04-11",13.8497,14.0947,13.7711,14.0069,81100.0],["2023-04-12",14.0993,14.3536,14.0531,14.0809,78300.0],["2023-04-13",14.1363,14.6633,14.067,14.6541,92300.0],["2023-04-14",14.6263,14.7327,14.4414,14.5061,94800.0],["2023-04-17",14.5431,14.6726,14.4738,14.6726,42400.0],["2023-04-18",14.6818,14.6818,14.4137,14.5061,47200.0],["2023-04-19",14.386,14.4692,14.3305,14.386,57800.0],["2023-04-20",14.2843,14.4692,14.2195,14.4322,103000.0],["2023-04-21",14.4229,14.7188,14.4229,14.6911,45800.0],["2023-04-24",14.7003,14.7743,14.4414,14.4599,88600.0],["2023-04-25",14.3582,14.5801,14.201,14.2473,62500.0],["2023-04-26",14.1641,14.3952,14.0901,14.1918,77700.0],["2023-04-27",14.2103,14.2334,13.9745,14.1733,79000.0],["2023-04-28",14.1826,14.4183,14.0947,14.386,121500.0],["2023-05-01",14.4137,14.7558,14.2473,14.6726,61700.0],["2023-05-02",14.5986,14.6818,14.3027,14.4414,60400.0],["2023-05-03",14.5339,14.6171,14.3675,14.4229,74600.0],["2023-05-04",13.859,13.859,12.8373,13.2303,131900.0],["2023-05-05",13.4707,13.5908,13.1193,13.5354,110300.0],["2023-05-08",13.6371,13.6371,13.2118,13.2857,69200.0],["2023-05-09",13.258,13.258,12.731,12.7957,79700.0],["2023-05-10",12.9806,13.4891,12.7218,13.0176,92400.0],["2023-05-11",12.9529,13.859,12.768,13.0454,91800.0],["2023-05-12",13.0361,13.1794,12.6201,12.9899,68900.0],["2023-05-15",13.0176,13.4614,13.0084,13.332,84800.0],["2023-05-16",13.3135,13.332,12.694,12.731,61500.0],["2023-05-17",12.731,13.0361,12.5646,12.9899,89600.0],["2023-05-18",12.9899,12.9899,12.6201,12.8235,70100.0],["2023-05-19",13.0084,13.2737,12.6848,13.0361,68800.0],["2023-05-22",13.0546,13.1748,12.7865,13.0731,71800.0],["2023-05-23",13.0361,13.0916,12.6663,12.694,85300.0],["2023-05-24",12.5646,12.731,12.0469,12.0746,84300.0],["2023-05-25",12.1763,12.2086,11.6992,11.9821,56700.0],["2023-05-26",11.9267,12.2965,11.9267,12.204,55900.0],["2023-05-30",12.2687,12.5554,12.1578,12.2503,86400.0],["2023-05-31",12.2503,12.3936,12.1208,12.2965,86000.0],["2023-06-01",12.2965,12.2965,11.9174,11.9452,97100.0],["2023-06-02",12.1393,12.731,12.1116,12.7125,83200.0],["2023-06-05",12.5738,12.7014,12.1486,12.2595,67700.0],["2023-06-06",12.2502,12.8286,12.1755,12.67,71600.0],["2023-06-07",12.6887,13.0152,12.6887,12.9686,71600.0],["2023-06-08",13.0059,13.2765,12.7073,12.9313,73800.0],["2023-06-09",12.8939,13.0992,12.4088,12.5954,65500.0],["2023-06-12",12.586,12.8846,12.586,12.81,48900.0],["2023-06-13",12.8659,12.9686,12.7353,12.8939,77400.0],["2023-06-14",13.0152,13.1085,12.656,12.7353,79800.0],["2023-06-15",12.726,12.8566,12.5767,12.8006,82200.0],["2023-06-16",12.8939,12.9686,12.6234,12.8939,214700.0],["2023-06-20",12.8939,13.0992,12.4554,13.0339,89600.0],["2023-06-21",12.9686,12.9686,12.5394,12.5767,88500.0],["2023-06-22",12.5767,12.8286,12.2595,12.7633,78300.0],["2023-06-23",12.614,12.8753,12.5301,12.5674,770400.0],["2023-06-26",12.6234,12.642,12.3621,12.4554,60200.0],["2023-06-27",12.4554,12.9406,12.2595,12.6047,58100.0],["2023-06-28",12.6327,12.6327,12.1382,12.4834,60900.0],["2023-06-29",12.5207,12.6887,12.3994,12.6607,54400.0],["2023-06-30",12.8846,12.8939,12.6187,12.782,101600.0],["2023-07-03",12.782,12.9313,12.6514,12.838,43900.0],["2023-07-05",12.838,13.3138,12.6196,13.2858,100800.0],["2023-07-06",13.1552,13.5983,13.0712,13.5564,105700.0],["2023-07-07",13.6123,13.7243,13.2531,13.3884,200000.0],["2023-07-10",13.3884,13.659,13.0544,13.3138,81100.0],["2023-07-11",13.3511,14.0508,13.2858,13.6123,67400.0],["2023-07-12",13.8456,13.8549,13.5937,13.6497,72800.0],["2023-07-13",13.7056,13.8736,13.6123,13.7243,93300.0],["2023-07-14",13.7056,13.8083,13.5097,13.603,65300.0],["2023-07-17",13.6403,13.6497,13.4864,13.5377,77100.0],["2023-07-18",13.575,13.687,13.3138,13.3604,53400.0],["2023-07-19",13.3977,13.603,13.3791,13.5564,48900.0],["2023-07-20",13.6123,13.8083,13.5843,13.7709,33400.0],["2023-07-21",13.7803,14.1068,13.6664,13.9389,60000.0],["2023-07-24",13.9575,14.1395,13.7803,14.0695,36100.0],["2023-07-25",14.0135,14.0882,13.5657,13.6217,49900.0],["2023-07-26",13.659,13.8456,13.631,13.7896,51300.0],["2023-07-27",13.8922,13.8997,13.1832,13.2485,92300.0],["2023-07-28",13.4071,13.4845,13.2718,13.4071,55100.0],["2023-07-31",13.4444,13.5377,13.3138,13.5097,58700.0],["2023-08-01",13.4444,13.8549,13.3884,13.8363,56100.0],["2023-08-02",13.6963,13.9482,13.687,13.8642,60300.0],["2023-08-03",13.7616,14.0322,13.715,13.9109,52300.0],["2023-08-04",13.9389,14.2841,13.8829,14.1908,69300.0],["2023-08-07",14.2281,14.3214,13.8736,13.9669,208800.0],["2023-08-08",13.9016,14.3401,13.9016,14.2561,62100.0],["2023-08-09",14.3307,14.4893,14.0415,14.1535,42100.0],["2023-08-10",14.1535,14.4054,14.0415,14.1721,41300.0],["2023-08-11",14.1628,14.3401,14.0882,14.2654,39800.0],["2023-08-14",14.2654,14.2654,13.8176,14.1068,49300.0],["2023-08-15",14.0788,14.0882,13.8829,13.9855,30100.0],["2023-08-16",13.9296,14.1815,13.9296,14.1068,42000.0],["2023-08-17",14.1628,14.3214,13.8829,13.9482,52000.0],["2023-08-18",13.8363,14.4987,13.8363,14.1348,56400.0],["2023-08-21",14.0975,14.0975,13.8922,13.9575,70700.0],["2023-08-22",13.9669,14.1348,13.7821,14.0788,41000.0],["2023-08-23",14.1348,14.2701,13.9949,14.2281,52600.0],["2023-08-24",14.1908,14.6386,13.9202,13.9855,53600.0],["2023-08-25",14.1068,14.1068,13.8922,13.9762,28900.0],["2023-08-28",13.9855,14.1255,13.8642,13.9762,37600.0],["2023-08-29",14.0508,14.0508,13.7663,13.8176,81000.0],["2023-08-30",13.7989,14.0182,13.547,13.8363,160100.0],["2023-08-31",13.2951,13.9296,12.9779,13.0152,162400.0],["2023-09-01",12.9686,13.5377,12.9546,13.5377,144400.0],["2023-09-05",13.5283,13.5283,12.4464,12.6346,115900.0],["2023-09-06",12.5311,12.5781,12.0325,12.1454,98800.0],["2023-09-07",12.1548,12.1548,11.4116,11.7408,290000.0],["2023-09-08",11.8443,11.8443,11.515,11.8255,136400.0],["2023-09-11",11.8725,12.1454,11.8443,11.9572,85100.0],["2023-09-12",11.8631,12.103,11.8443,11.929,94800.0],["2023-09-13",11.929,12.2865,11.9196,12.1924,112200.0],["2023-09-14",12.1924,12.4088,12.0842,12.2112,86000.0],["2023-09-15",12.2112,12.5593,11.7785,11.8725,424800.0],["2023-09-18",11.9384,11.9384,11.4398,11.8067,157100.0],["2023-09-19",11.769,11.8255,11.6562,11.7502,111900.0],["2023-09-20",11.769,11.9102,11.6562,11.8161,92900.0],["2023-09-21",11.7126,12.4652,11.7126,12.4182,171500.0],["2023-09-22",12.39,12.5217,12.1736,12.437,83900.0],["2023-09-25",12.4088,12.5028,12.2394,12.437,72000.0],["2023-09-26",12.4276,12.4276,12.183,12.2394,72300.0],["2023-09-27",12.2959,12.3617,11.9525,12.0042,84300.0],["2023-09-28",11.9572,12.183,11.6467,11.6938,126100.0],["2023-09-29",11.769,12.0795,11.6138,12.0136,174100.0],["2023-10-02",12.0325,12.0325,11.769,11.9854,94400.0],["2023-10-03",11.9478,11.9666,11.6844,11.9102,76200.0],["2023-10-04",11.9196,11.9196,11.6091,11.8537,91600.0],["2023-10-05",11.7493,12.1642,11.7493,12.1454,104700.0],["2023-10-06",12.0795,12.23,11.7502,11.9948,73700.0],["2023-10-09",11.8913,11.8913,11.5433,11.5715,116300.0],["2023-10-10",11.5244,11.7314,11.4774,11.5433,113000.0],["2023-10-11",11.5715,11.5715,10.9882,11.0635,139700.0],["2023-10-12",11.0635,11.4962,10.8659,11.4398,154300.0],["2023-10-13",11.4492,11.4492,11.0258,11.0729,82500.0],["2023-10-16",11.1669,11.5621,11.0964,11.261,208500.0],["2023-10-17",11.2798,11.675,11.2798,11.5715,134100.0],["2023-10-18",11.5056,11.5244,11.3363,11.3927,66000.0],["2023-10-19",11.3645,11.4116,11.0635,11.1105,85100.0],["2023-10-20",11.1293,11.2751,11.0258,11.0541,72100.0],["2023-10-23",11.0729,11.1011,10.5743,10.6119,140600.0],["2023-10-24",10.6025,10.8236,10.4802,10.5931,194200.0],["2023-10-25",10.4802,10.5084,10.1086,10.1885,171900.0],["2023-10-26",10.2356,10.4755,10.1791,10.2262,132700.0],["2023-10-27",10.1697,10.3748,10.0286,10.1321,158300.0],["2023-10-30",10.2826,10.3297,10.0098,10.292,161500.0],["2023-10-31",10.2168,10.6589,10.2168,10.2732,242500.0],["2023-11-01",10.3203,10.5602,10.2168,10.5272,129200.0],["2023-11-02",10.5272,11.1293,10.5272,11.1293,117100.0],["2023-11-03",11.2328,11.6844,11.2328,11.6091,140800.0],["2023-11-06",11.5433,11.6656,11.3175,11.5056,139400.0],["2023-11-07",11.4304,11.6373,11.3504,11.3833,114400.0],["2023-11-08",11.4398,11.4586,11.2798,11.3269,172400.0],["2023-11-09",9.7182,10.2074,9.1829,9.229,301100.0],["2023-11-10",9.1255,9.4171,9.0173,9.0878,214900.0],["2023-11-13",9.0784,9.3136,8.8432,9.1913,180600.0],["2023-11-14",9.4924,9.8264,9.3136,9.5676,239600.0],["2023-11-15",9.5394,9.9628,9.5394,9.8781,278800.0],["2023-11-16",9.8875,9.9628,9.6899,9.9063,224300.0],["2023-11-17",10.0474,10.3579,9.9167,10.3391,227500.0],["2023-11-20",10.4049,10.4049,9.737,9.8499,158700.0],["2023-11-21",9.8781,9.9308,9.6053,9.6335,133900.0],["2023-11-22",9.6335,9.737,9.4924,9.7088,154500.0],["2023-11-24",9.7558,9.991,9.737,9.9157,52900.0],["2023-11-27",9.8499,9.9628,9.6617,9.737,275500.0],["2023-11-28",9.7655,9.7655,9.2135,9.223,246700.0],["2023-11-29",9.223,9.5466,9.204,9.2801,256000.0],["2023-11-30",9.2611,9.3848,9.0326,9.1278,511500.0],["2023-12-01",9.1564,9.5371,9.0374,9.3943,495800.0],["2023-12-04",9.48,10.7173,9.461,10.6983,576300.0],["2023-12-05",10.7078,10.9934,10.6126,10.8887,315700.0],["2023-12-06",10.8696,11.0885,10.7887,10.8887,187400.0],["2023-12-07",10.289,10.6888,10.289,10.6031,193300.0],["2023-12-08",10.5651,10.6317,10.4032,10.546,111100.0],["2023-12-11",10.5936,10.6222,10.0987,10.4413,205300.0],["2023-12-12",10.4223,10.7602,10.251,10.6888,185100.0],["2023-12-13",10.6793,11.2741,10.4318,11.041,554400.0],["2023-12-14",11.2979,11.336,10.7935,11.0219,283400.0],["2023-12-15",11.0981,11.0981,10.5175,10.7459,457000.0],["2023-12-18",10.7459,10.9267,10.5841,10.7554,348800.0],["2023-12-19",10.8696,11.2694,10.5841,11.0314,318900.0],["2023-12-20",11.041,11.3217,10.8696,10.8887,212100.0],["2023-12-21",10.9934,11.0885,10.7554,10.8411,174000.0],["2023-12-22",10.9172,11.0314,10.5175,10.6698,467400.0],["2023-12-26",10.7744,11.079,10.7744,10.9743,126800.0],["2023-12-27",10.9553,11.2218,10.9267,11.079,100200.0],["2023-12-28",11.0029,11.1837,10.9172,11.06,75600.0],["2023-12-29",11.0314,11.0695,10.8791,11.0219,151600.0],["2024-01-02",10.9172,11.4693,10.9172,11.2599,136200.0],["2024-01-03",11.2123,11.3265,10.9077,11.041,195100.0],["2024-01-04",11.1076,11.1076,10.7554,10.7935,124900.0],["2024-01-05",10.7173,10.9458,10.4699,10.7554,286400.0],["2024-01-08",10.7459,11.0029,10.7364,10.8696,123100.0],["2024-01-09",10.7554,10.9743,10.6126,10.7078,142800.0],["2024-01-10",10.6602,10.7935,10.5175,10.6222,116800.0],["2024-01-11",10.5365,10.6126,10.289,10.3937,161200.0],["2024-01-12",10.5079,10.8887,10.4794,10.8506,162300.0],["2024-01-16",10.7078,10.9267,10.251,10.8506,158500.0],["2024-01-17",10.7649,10.9363,10.5793,10.784,187800.0],["2024-01-18",10.7935,10.8601,10.7031,10.784,70900.0],["2024-01-19",10.8506,10.8506,10.4889,10.5365,67800.0],["2024-01-22",10.5746,10.7078,10.4699,10.6412,93800.0],["2024-01-23",10.7269,10.7649,10.4318,10.4604,53600.0],["2024-01-24",10.5365,10.6412,10.4318,10.4604,79300.0],["2024-01-25",10.5651,10.6983,10.4984,10.6602,72300.0],["2024-01-26",10.7269,11.0981,10.7269,11.0981,127700.0],["2024-01-29",11.0885,11.1171,10.7754,11.0981,110900.0],["2024-01-30",11.041,11.0885,10.6793,10.7269,99300.0],["2024-01-31",10.7269,10.764,10.2605,10.289,140200.0],["2024-02-01",10.3747,10.4889,10.1748,10.4128,143200.0],["2024-02-02",10.2414,10.2795,10.0796,10.1177,104200.0],["2024-02-05",10.0035,10.27,9.9654,10.2034,151000.0],["2024-02-06",10.1653,10.6507,10.1653,10.2985,149700.0],["2024-02-07",10.3176,10.4413,9.994,10.1558,217800.0],["2024-02-08",10.6602,11.2313,9.5514,10.9077,398400.0],["2024-02-09",10.8411,11.1932,10.7583,11.0124,215500.0],["2024-02-12",11.0029,11.593,11.0029,11.5835,194100.0],["2024-02-13",11.3455,11.4693,10.7211,10.784,192400.0],["2024-02-14",10.9267,11.4407,10.6983,11.3741,155900.0],["2024-02-15",11.5359,11.9594,11.4493,11.574,195200.0],["2024-02-16",11.4788,11.7072,11.2408,11.4883,191900.0],["2024-02-20",11.3646,11.9452,11.3551,11.6311,177200.0],["2024-02-21",11.5644,11.9642,11.3265,11.9261,165300.0],["2024-02-22",11.9071,12.3544,11.8547,12.2212,137000.0],["2024-02-23",12.1546,12.2783,11.9547,12.2593,115600.0],["2024-02-26",12.1641,12.6495,12.1641,12.5258,180500.0],["2024-02-27",12.6019,12.7066,12.3449,12.6781,147700.0],["2024-02-28",12.5734,12.6781,12.1926,12.2688,144300.0],["2024-02-29",12.4687,12.4687,12.0213,12.3069,144300.0],["2024-03-01",12.3925,12.7923,12.2307,12.7447,182800.0],["2024-03-04",12.8303,13.2491,12.8303,13.0207,187700.0],["2024-03-05",12.9439,12.9439,12.5502,12.7038,97900.0],["2024-03-06",12.8479,12.8479,12.5147,12.6558,112700.0],["2024-03-07",12.7134,12.8287,12.3774,12.3966,92200.0],["2024-03-08",12.483,12.531,12.2813,12.3774,84400.0],["2024-03-11",12.3101,12.3101,11.9453,12.1085,104400.0],["2024-03-12",12.1565,13.0294,11.9837,12.1181,97400.0],["2024-03-13",12.1085,12.3389,12.0029,12.2237,272900.0],["2024-03-14",12.2045,12.2525,11.5084,11.6092,237000.0],["2024-03-15",11.5708,12.0221,11.5708,11.8492,335000.0],["2024-03-18",11.8108,12.1373,11.59,11.9837,234200.0],["2024-03-19",11.9645,12.0605,11.8876,11.9549,188300.0],["2024-03-20",11.9068,12.0413,11.7052,11.9645,98500.0],["2024-03-21",11.9933,12.0989,11.7724,11.7916,105400.0],["2024-03-22",11.7916,11.8271,11.59,11.6092,92700.0],["2024-03-25",11.6764,12.0509,11.6572,12.0509,118500.0],["2024-03-26",12.0605,12.3486,12.0509,12.3293,138500.0],["2024-03-27",12.4638,12.5886,12.3005,12.5406,79900.0],["2024-03-28",12.5214,12.6654,12.3966,12.4158,158800.0],["2024-04-01",12.4734,12.531,12.0413,12.1085,105100.0],["2024-04-02",11.9549,12.0989,11.686,12.0701,97800.0],["2024-04-03",11.9837,12.4878,11.9453,12.4158,121100.0],["2024-04-04",12.483,12.675,12.3101,12.387,116200.0],["2024-04-05",12.387,12.411,12.1642,12.3005,62800.0],["2024-04-08",12.3582,12.4734,12.2045,12.3678,52900.0],["2024-04-09",12.4062,12.6078,12.3486,12.5982,71400.0],["2024-04-10",12.2525,12.7422,12.2525,12.7038,203800.0],["2024-04-11",12.723,12.723,12.3293,12.5694,79000.0],["2024-04-12",12.5598,12.6894,12.2717,12.5886,120900.0],["2024-04-15",12.579,12.7038,12.4446,12.6846,146100.0],["2024-04-16",12.6654,12.8671,12.4062,12.4734,139800.0],["2024-04-17",12.5118,12.531,12.1661,12.3582,99800.0],["2024-04-18",12.3774,12.6558,12.3005,12.5214,78600.0],["2024-04-19",12.483,12.7903,12.483,12.7711,127500.0],["2024-04-22",12.8575,12.8575,12.4158,12.531,92600.0],["2024-04-23",12.5886,13.1936,12.5886,13.0687,109700.0],["2024-04-24",13.0111,13.0111,12.0509,12.0605,111200.0],["2024-04-25",11.9357,12.1229,11.8108,11.9453,122300.0],["2024-04-26",11.9164,12.3197,11.9164,12.2237,76500.0],["2024-04-29",13.0591,16.2279,12.8095,16.1127,787000.0],["2024-04-30",15.959,16.1511,15.0468,16.0358,447500.0],["2024-05-01",16.103,16.4199,15.6901,15.6998,228500.0],["2024-05-02",15.6997,16.2567,15.5749,16.0934,142600.0],["2024-05-03",16.2759,16.5159,15.9206,16.3911,114300.0],["2024-05-06",16.4679,16.708,15.6998,15.7958,182600.0],["2024-05-07",15.7862,16.2951,15.7046,16.103,130600.0],["2024-05-08",15.767,16.7464,15.767,16.4967,130100.0],["2024-05-09",16.3527,17.0441,15.4213,16.9961,119700.0],["2024-05-10",17.1113,17.1785,16.3527,16.852,127600.0],["2024-05-13",17.2745,17.8699,16.9096,17.3898,161900.0],["2024-05-14",17.601,17.6586,17.1113,17.4858,178900.0],["2024-05-15",17.7642,17.7931,17.1641,17.5242,148300.0],["2024-05-16",17.5242,17.529,17.2073,17.2649,101500.0],["2024-05-17",17.3225,17.6874,16.8808,17.6682,194300.0],["2024-05-20",17.6106,17.7258,17.3706,17.505,108500.0],["2024-05-21",17.4282,17.6586,17.2121,17.6394,101700.0],["2024-05-22",17.601,17.9563,17.4282,17.6778,88700.0],["2024-05-23",17.8123,17.8123,17.2073,17.7258,154700.0],["2024-05-24",17.7258,17.8603,17.5818,17.8123,84800.0],["2024-05-28",17.8795,17.8795,17.0633,17.3225,181900.0],["2024-05-29",17.2745,17.4378,16.9769,17.4282,94400.0],["2024-05-30",17.4954,17.5338,17.0057,17.0921,82600.0],["2024-05-31",17.1689,17.2937,16.756,16.9288,128400.0],["2024-06-03",17.0825,17.2553,16.8328,17.2169,130700.0],["2024-06-04",17.1977,17.1977,16.3815,16.4967,87200.0],["2024-06-05",16.6708,16.7288,16.5451,16.7288,78300.0],["2024-06-06",16.6031,16.7337,16.4291,16.5548,80400.0],["2024-06-07",16.5064,16.6708,16.4436,16.5934,78700.0],["2024-06-10",16.3904,16.4919,15.8585,16.371,152300.0],["2024-06-11",16.4291,16.4387,15.8972,16.197,127200.0],["2024-06-12",16.4387,17.222,16.2647,17.193,209200.0],["2024-06-13",17.1253,17.2413,16.6466,17.193,62200.0],["2024-06-14",17.1156,17.309,16.5548,16.6515,67500.0],["2024-06-17",16.5934,16.7288,16.313,16.6611,70500.0],["2024-06-18",16.6321,17.0769,16.6321,16.9029,72000.0],["2024-06-20",16.8449,17.2897,16.8255,17.1543,77900.0],["2024-06-21",17.2316,17.3767,17.0286,17.0576,312800.0],["2024-06-24",17.1833,17.1833,16.7578,16.8352,91600.0],["2024-06-25",16.8352,17.0286,16.7772,16.9609,72000.0],["2024-06-26",16.8158,16.9996,16.6031,16.8932,57900.0],["2024-06-27",16.9802,16.9802,16.5934,16.6321,65000.0],["2024-06-28",16.6805,16.7868,15.8102,16.2163,486500.0],["2024-07-01",16.2163,16.6128,16.2163,16.4774,133800.0],["2024-07-02",16.4387,16.6708,16.1003,16.1486,99500.0],["2024-07-03",16.1196,16.5934,15.7812,16.5741,123800.0],["2024-07-05",16.4677,16.5258,15.9069,16.2937,129000.0],["2024-07-08",16.4774,16.9416,16.4774,16.9416,98300.0],["2024-07-09",16.9125,16.9222,16.5451,16.5741,73700.0],["2024-07-10",16.6805,16.7288,15.7425,15.8489,130800.0],["2024-07-11",16.1776,17.0189,16.0423,16.9222,124400.0],["2024-07-12",17.1156,17.2123,16.6515,16.9029,82600.0],["2024-07-15",16.9512,17.6668,16.8642,17.0189,131600.0],["2024-07-16",16.9899,18.4791,16.9899,18.421,161800.0],["2024-07-17",18.2083,18.5661,17.9375,18.392,148400.0],["2024-07-18",18.305,18.9045,17.9569,18.2083,123400.0],["2024-07-19",18.247,18.4887,17.8699,18.0246,104800.0],["2024-07-22",18.0246,18.3437,17.8505,18.3243,78300.0],["2024-07-23",18.1986,18.4984,17.9714,18.2953,92600.0],["2024-07-24",18.1986,18.4404,17.7538,18.1696,76600.0],["2024-07-25",18.247,18.6821,18.1358,18.2083,83600.0],["2024-07-26",18.4791,18.7015,18.0729,18.2567,108900.0],["2024-07-29",18.2567,18.3195,17.7732,17.8118,90900.0],["2024-07-30",17.9182,18.1406,17.6378,17.7635,471300.0],["2024-07-31",17.9569,18.7208,17.9569,18.2567,131400.0],["2024-08-01",18.3534,18.5661,17.3284,17.8989,169700.0],["2024-08-02",17.2993,17.3187,16.8642,17.1543,126300.0],["2024-08-05",16.1583,16.7675,15.9504,16.7095,116000.0],["2024-08-06",16.7288,17.3574,16.4194,16.6998,62200.0],["2024-08-07",16.9706,16.9706,16.4291,16.4387,62100.0],["2024-08-08",16.6611,17.1543,16.6321,16.8835,75700.0],["2024-08-09",16.9125,17.0286,16.8158,17.0286,63300.0],["2024-08-12",17.0189,17.2413,16.4097,16.7192,75200.0],["2024-08-13",16.8932,17.6281,16.7192,17.309,93700.0],["2024-08-14",17.367,17.367,16.8062,16.8158,79600.0],["2024-08-15",17.1833,17.6765,17.1059,17.4154,71900.0],["2024-08-16",17.3477,17.5846,17.1059,17.4541,240700.0],["2024-08-19",17.5991,17.8408,17.3864,17.7828,169900.0],["2024-08-20",17.8505,17.8505,17.3235,17.4734,76900.0],["2024-08-21",17.6184,18.0052,17.4396,17.8505,203500.0],["2024-08-22",17.8602,18.7933,17.7828,18.3824,367100.0],["2024-08-23",18.4501,20.3889,18.1696,20.2486,435100.0],["2024-08-26",20.5968,20.5968,19.8715,20.442,230100.0],["2024-08-27",19.8618,20.5774,19.8618,20.3647,282200.0],["2024-08-28",20.326,20.6741,19.9199,20.1229,130500.0],["2024-08-29",18.9916,21.1093,18.2857,20.7611,277500.0],["2024-08-30",20.8772,21.5686,20.0359,20.3067,287000.0],["2024-09-03",20.0456,20.7902,19.0786,19.214,236400.0],["2024-09-04",19.1653,19.5496,18.9416,19.1167,117800.0],["2024-09-05",19.1167,19.4085,18.8443,18.8929,186200.0],["2024-09-06",18.8929,19.1848,18.8443,18.9318,192900.0],["2024-09-09",19.749,20.3425,19.4475,19.9728,230600.0],["2024-09-10",19.9339,20.3619,19.5058,20.3133,171100.0],["2024-09-11",20.2355,20.2355,19.6177,19.895,185000.0],["2024-09-12",20.0312,20.8484,20.002,20.6343,184800.0],["2024-09-13",20.9165,21.4613,20.4884,21.3932,169500.0],["2024-09-16",21.5099,21.5586,20.5176,20.9457,180000.0],["2024-09-17",21.0819,21.938,21.0235,21.7531,168700.0],["2024-09-18",21.7531,22.1423,21.4321,21.5488,185600.0],["2024-09-19",22.0644,22.1131,21.4856,21.8018,172900.0],["2024-09-20",21.7142,22.0353,21.6072,21.6753,483000.0],["2024-09-23",21.5002,21.5002,20.9554,21.3932,193900.0],["2024-09-24",21.4418,21.685,21.3153,21.4418,173900.0],["2024-09-25",21.5877,21.7093,21.2083,21.471,192500.0],["2024-09-26",21.7142,21.7483,21.2278,21.5002,233700.0],["2024-09-27",21.6169,21.7726,21.2609,21.471,236400.0],["2024-09-30",21.4515,22.2201,21.3397,21.9088,338600.0],["2024-10-01",21.8504,21.9282,21.3688,21.4807,205400.0],["2024-10-02",21.3251,21.5196,21.1208,21.1694,108300.0],["2024-10-03",21.0138,21.0138,20.3999,20.5565,107300.0],["2024-10-04",20.7608,20.7997,20.3036,20.7316,178300.0],["2024-10-07",20.6635,20.9311,20.3036,20.323,148700.0],["2024-10-08",20.323,21.8018,20.2938,21.4126,388400.0],["2024-10-09",21.5586,21.7337,20.9165,21.578,255800.0],["2024-10-10",21.4613,22.3368,21.3192,22.2687,208000.0],["2024-10-11",22.3466,23.3681,22.3368,22.8525,216600.0],["2024-10-14",23.0276,23.7183,23.0276,23.6307,177000.0],["2024-10-15",23.407,23.8642,23.3019,23.4945,144600.0],["2024-10-16",23.6891,24.409,23.3583,24.1658,371100.0],["2024-10-17",24.1658,24.4285,23.5091,23.6988,155200.0],["2024-10-18",23.728,23.7913,23.193,23.4167,149600.0],["2024-10-21",23.407,23.4595,22.9497,23.0081,145600.0],["2024-10-22",23.0859,23.5529,23.0568,23.5237,158200.0],["2024-10-23",23.4459,23.8837,23.0373,23.1735,124000.0],["2024-10-24",23.193,23.193,22.5217,22.7746,119500.0],["2024-10-25",22.9595,23.0373,22.5947,22.7941,101400.0],["2024-10-28",23.0373,23.1638,22.7844,22.9595,134700.0],["2024-10-29",22.6871,22.8816,22.5509,22.8622,73400.0],["2024-10-30",22.7454,23.2902,22.5898,23.0568,159800.0],["2024-10-31",22.8914,23.0373,22.4925,22.4925,95900.0],["2024-11-01",22.619,22.833,22.4049,22.5509,151400.0],["2024-11-04",22.4341,22.4828,21.6948,21.7629,126400.0],["2024-11-05",21.6267,22.3855,21.5586,22.2298,145100.0],["2024-11-06",23.6891,23.7961,22.3271,22.4633,205800.0],["2024-11-07",23.4362,24.0004,22.5373,22.8622,287700.0],["2024-11-08",22.726,23.2805,22.4536,23.2027,203200.0],["2024-11-11",23.3778,24.9149,23.3778,24.8565,357200.0],["2024-11-12",24.9538,25.2749,24.3117,24.3798,314300.0],["2024-11-13",24.5161,24.8711,24.301,24.5842,178000.0],["2024-11-14",24.5452,24.6377,23.5724,24.2242,217500.0],["2024-11-15",24.3118,24.3118,23.5918,23.7961,197000.0],["2024-11-18",23.9129,24.0685,23.1054,23.4556,229600.0],["2024-11-19",23.2416,23.4478,22.9011,23.1054,229100.0],["2024-11-20",22.9108,22.9984,22.4633,22.7552,228800.0],["2024-11-21",23.047,24.0685,22.5022,23.1151,199700.0],["2024-11-22",23.2319,23.6794,23.0665,23.0957,132900.0],["2024-11-25",23.3292,23.7329,23.0276,23.4848,193200.0],["2024-11-26",23.5432,23.5432,22.9206,23.0859,156000.0],["2024-11-27",23.0664,23.3402,22.7242,23.0664,99200.0],["2024-11-29",23.0664,23.1642,22.597,22.8513,81300.0],["2024-12-02",22.8513,23.1739,22.6166,23.0175,150100.0],["2024-12-03",23.0273,23.086,22.5579,22.7437,142000.0],["2024-12-04",22.8415,23.3304,22.334,23.1055,158500.0],["2024-12-05",23.1055,23.1348,22.3526,22.4113,121800.0],["2024-12-06",22.597,22.8122,22.2548,22.6948,85600.0],["2024-12-09",22.8415,23.174,22.4895,22.8024,130500.0],["2024-12-10",22.7535,22.8513,22.2744,22.597,99500.0],["2024-12-11",22.8122,23.5064,22.5208,23.4282,223000.0],["2024-12-12",23.4673,23.878,23.2228,23.35,172600.0],["2024-12-13",23.2522,23.35,22.1081,22.1668,128700.0],["2024-12-16",22.1864,22.5188,21.6818,22.1375,150700.0],["2024-12-17",22.1277,22.377,21.5312,21.8441,171900.0],["2024-12-18",21.9224,22.0348,20.6512,20.7979,162500.0],["2024-12-19",21.0521,21.3259,20.7099,21.3259,277500.0],["2024-12-20",20.9934,21.9028,20.9348,21.2086,897100.0],["2024-12-23",21.2086,21.4628,20.9348,21.1597,94000.0],["2024-12-24",21.1695,21.1695,20.7803,21.1597,60000.0],["2024-12-26",21.013,21.2672,20.8184,21.1988,160500.0],["2024-12-27",21.013,21.3552,20.4165,20.5828,188700.0],["2024-12-30",20.4459,20.7881,19.7907,20.5045,143100.0],["2024-12-31",20.5143,20.7148,19.9668,20.5339,155600.0],["2025-01-02",20.749,20.7588,20.0548,20.2699,120200.0],["2025-01-03",20.4361,20.4361,19.9863,20.0645,100700.0],["2025-01-06",19.957,20.397,19.869,20.1525,172600.0],["2025-01-07",20.2014,20.5045,19.8788,20.221,104000.0],["2025-01-08",20.133,21.3357,19.7956,21.0032,398100.0],["2025-01-10",20.5828,20.6512,19.5072,19.605,128800.0],["2025-01-13",19.3801,19.8299,19.3801,19.8201,99200.0],["2025-01-14",19.9961,20.0939,19.3018,19.8299,126900.0],["2025-01-15",20.3579,20.4165,19.9081,20.397,107500.0],["2025-01-16",20.397,20.617,20.2356,20.4654,94700.0],["2025-01-17",20.6317,20.6317,20.2063,20.3579,74300.0],["2025-01-21",20.5241,21.1499,20.2699,21.0326,191800.0],["2025-01-22",21.013,21.3259,20.5632,21.277,201400.0],["2025-01-23",21.1792,21.4041,20.8223,21.3846,135800.0],["2025-01-24",21.2477,21.6584,20.7392,21.4237,177500.0],["2025-01-27",21.4139,21.8881,21.3552,21.7952,116700.0],["2025-01-28",21.8148,22.0544,21.4041,21.497,183000.0],["2025-01-29",21.4237,21.629,21.0179,21.4139,99400.0],["2025-01-30",21.4823,21.8148,21.3552,21.4921,79500.0],["2025-01-31",21.4726,21.5948,20.9524,21.3259,164900.0],["2025-02-03",20.7979,21.4432,20.5779,21.2037,135400.0],["2025-02-04",21.0717,21.5704,20.9934,21.5312,86500.0],["2025-02-05",21.7659,22.1081,21.453,21.8735,149100.0],["2025-02-06",23.35,24.1126,22.6557,24.0344,404000.0],["2025-02-07",24.2006,24.4255,22.9295,23.1642,330400.0],["2025-02-10",23.3304,25.8336,22.5433,25.638,874200.0],["2025-02-11",25.7162,25.8971,24.67,25.5402,438900.0],["2025-02-12",25.198,25.2567,24.0413,24.054,328900.0],["2025-02-13",24.0638,24.934,23.79,24.6309,221500.0],["2025-02-14",24.7775,25.6869,24.494,25.198,299700.0],["2025-02-18",25.4522,25.9607,25.1296,25.2469,349900.0],["2025-02-19",24.9731,25.1286,23.3988,23.6335,383800.0],["2025-02-20",23.3988,23.6042,22.4504,22.4601,381700.0],["2025-02-21",22.685,22.685,21.8148,22.0006,292700.0],["2025-02-24",22.0006,22.2323,21.3161,21.629,348100.0],["2025-02-25",21.7268,21.7757,21.3455,21.6095,351300.0],["2025-02-26",21.6095,22.8708,21.3357,21.7561,237700.0],["2025-02-27",22.245,22.2744,21.6095,21.6192,207700.0],["2025-02-28",21.5215,22.3135,21.5215,22.2353,400100.0],["2025-03-03",22.8122,24.0735,22.4895,23.9757,486100.0],["2025-03-04",23.8095,24.0246,23.3108,23.5357,421200.0],["2025-03-05",23.5554,23.7519,23.0149,23.1033,433000.0],["2025-03-06",22.7987,23.1476,22.6316,22.9068,382600.0],["2025-03-07",22.838,23.3687,22.612,23.2311,340000.0],["2025-03-10",23.1721,23.1721,22.16,22.8233,368000.0],["2025-03-11",22.8282,22.8429,22.0617,22.0617,398300.0],["2025-03-12",22.1108,22.1108,21.4327,21.6784,217200.0],["2025-03-13",21.6588,21.6588,19.9882,20.1356,287900.0],["2025-03-14",20.4009,21.0348,20.3911,20.8824,335600.0],["2025-03-17",20.8824,21.5015,20.8726,21.4721,189000.0],["2025-03-18",21.2362,21.4622,21.0495,21.246,148600.0],["2025-03-19",21.2559,21.9732,21.1379,21.8946,208700.0],["2025-03-20",21.8553,22.1403,21.2657,21.4328,134200.0],["2025-03-21",21.2166,21.7669,21.2166,21.5212,315300.0],["2025-03-24",21.7767,22.1403,21.531,21.6784,159100.0],["2025-03-25",21.7964,21.9045,21.0053,21.1379,178900.0],["2025-03-26",21.2853,21.5458,21.1281,21.2657,153000.0],["2025-03-27",21.3738,21.5163,20.9611,21.305,298400.0],["2025-03-28",21.2362,21.5507,20.9021,21.0888,162200.0],["2025-03-31",20.6368,21.1772,20.4402,20.9905,287600.0],["2025-04-01",20.9611,22.0194,20.9611,21.59,272400.0],["2025-04-02",21.2166,21.6735,21.1674,21.5212,142300.0],["2025-04-03",20.6761,20.9807,19.7523,19.8703,246100.0],["2025-04-04",19.2512,19.5263,18.5829,18.8581,288900.0],["2025-04-07",18.0129,19.2757,17.5756,18.3372,276500.0],["2025-04-08",19.1037,19.1037,17.3447,17.5707,197400.0],["2025-04-09",17.1285,19.0988,16.1949,18.7303,304000.0],["2025-04-10",18.2193,18.2684,17.0499,17.4135,241700.0],["2025-04-11",17.8361,17.8361,16.6666,17.1973,251300.0],["2025-04-14",17.669,18.0326,17.099,17.6002,206900.0],["2025-04-15",17.3054,17.5118,16.3866,16.5192,222100.0],["2025-04-16",16.4996,17.0843,16.4013,16.5389,228200.0],["2025-04-17",16.5487,17.0204,16.3522,16.9909,241200.0],["2025-04-21",16.647,16.7256,15.8805,16.2441,322100.0],["2025-04-22",16.5291,16.9123,16.3718,16.7453,121700.0],["2025-04-23",17.0302,17.5511,16.873,16.9025,130800.0],["2025-04-24",17.0106,17.7181,16.8789,17.7083,170400.0],["2025-04-25",17.4823,17.7476,17.1875,17.6788,148300.0],["2025-04-28",17.7673,18.1456,17.7014,18.1112,142700.0],["2025-04-29",18.1112,18.5927,17.8872,18.5534,142400.0],["2025-04-30",18.3471,18.4552,18.0129,18.2881,171300.0],["2025-05-01",18.2979,18.5338,18.0129,18.2783,154500.0],["2025-05-02",18.4453,19.1627,18.2684,19.1431,208400.0],["2025-05-05",19.0055,19.3101,18.9465,19.1922,251200.0],["2025-05-06",18.976,19.1971,18.5633,18.7107,314700.0],["2025-05-07",18.8679,19.3691,18.6714,19.0546,293500.0],["2025-05-08",18.9858,22.0125,18.8384,21.8651,670100.0],["2025-05-09",21.8455,22.4842,21.7718,22.0813,318000.0],["2025-05-12",23.123,24.145,22.7987,24.0762,250100.0],["2025-05-13",24.0861,24.4398,23.4276,24.1745,343500.0],["2025-05-14",23.9878,23.9878,22.7692,22.9559,291500.0],["2025-05-15",23.0346,23.4964,22.8282,23.4178,260300.0],["2025-05-16",23.3785,23.7716,23.3343,23.5849,306200.0],["2025-05-19",23.064,23.9092,23.0198,23.7126,215700.0],["2025-05-20",23.5652,23.8404,23.3883,23.6733,387800.0],["2025-05-21",23.349,23.6635,22.8085,22.8478,164200.0],["2025-05-22",22.7397,22.9953,22.5039,22.6218,185200.0],["2025-05-23",22.3172,22.9363,22.1206,22.838,135400.0],["2025-05-27",23.2802,24.145,23.0542,24.0369,318700.0],["2025-05-28",23.9878,24.0959,23.5505,24.0762,298700.0],["2025-05-29",24.1352,24.8182,24.0861,24.2335,287600.0],["2025-05-30",24.0762,24.4103,23.1721,23.9976,267900.0],["2025-06-02",24.0664,24.2089,23.4866,24.1548,334700.0],["2025-06-03",24.2531,24.2531,23.7942,23.8993,245000.0],["2025-06-04",23.9685,24.1443,23.6031,23.6722,150000.0],["2025-06-05",23.6524,23.7808,23.3888,23.5932,199600.0],["2025-06-06",23.8598,24.1956,23.6179,23.7808,138800.0],["2025-06-09",23.8598,24.2549,23.445,23.929,266200.0],["2025-06-10",23.9783,24.2647,22.5631,24.0376,137400.0],["2025-06-11",24.0672,24.2845,23.8993,24.087,112400.0],["2025-06-12",24.0475,24.4129,23.8598,24.2055,174500.0],["2025-06-13",23.9388,24.2894,23.5339,23.6327,152000.0],["2025-06-16",24.0672,24.8375,23.9882,24.403,355400.0],["2025-06-17",24.1265,24.5808,23.8796,24.1462,275500.0],["2025-06-18",24.0573,24.1759,23.6426,23.6623,215000.0],["2025-06-20",23.85,23.85,23.2772,23.5833,247500.0],["2025-06-23",23.4451,24.1561,23.3167,24.1561,182800.0],["2025-06-24",24.2845,24.5018,23.9744,24.4623,143200.0],["2025-06-25",24.6894,25.0499,24.3595,24.4425,282600.0],["2025-06-26",24.6598,24.8375,24.2796,24.8079,248100.0],["2025-06-27",24.9165,25.4202,24.645,25.3412,741700.0],["2025-06-30",25.4301,25.7362,25.0104,25.2227,361300.0],["2025-07-01",25.0647,26.4374,25.0252,26.2893,271900.0],["2025-07-02",26.2893,27.7015,26.235,27.5929,384100.0],["2025-07-03",28.136,28.136,27.5435,27.6521,322700.0],["2025-07-07",29.2619,30.2099,28.7039,29.5285,557300.0],["2025-07-08",29.5186,30.0816,28.9458,29.7458,514900.0],["2025-07-09",30.1013,31.1383,29.8248,31.0,469100.0],["2025-07-10",31.079,31.4049,30.4568,30.7531,382100.0],["2025-07-11",30.3778,30.5902,29.7754,30.4173,330300.0],["2025-07-14",30.1309,31.316,30.0016,31.1481,335700.0],["2025-07-15",31.237,31.237,30.1211,30.1803,295800.0],["2025-07-16",30.289,30.6395,29.7013,30.1606,262600.0],["2025-07-17",30.1606,30.4667,29.2717,29.3606,371300.0],["2025-07-18",29.5285,29.6915,28.8273,29.0446,353000.0],["2025-07-21",29.1236,29.1483,28.3928,28.778,311000.0],["2025-07-22",28.7582,29.2964,28.6891,28.8668,221300.0],["2025-07-23",29.7458,30.1211,29.1335,29.4199,304600.0],["2025-07-24",29.2421,29.5186,28.9458,29.0742,278700.0],["2025-07-25",29.1631,29.4298,28.5212,28.8175,199300.0],["2025-07-28",29.2569,29.3182,28.1953,28.5607,196900.0],["2025-07-29",28.5409,28.5903,27.5435,27.662,243600.0],["2025-07-30",28.0472,28.1459,27.4744,27.5731,199300.0],["2025-07-31",27.2571,27.4595,26.0621,26.1708,240900.0],["2025-08-01",25.7955,26.0374,25.2622,25.7856,356500.0],["2025-08-04",26.1609,26.8028,26.0523,26.8028,199600.0],["2025-08-05",26.9707,26.9707,26.1066,26.2596,209900.0],["2025-08-06",26.1905,26.3288,25.758,26.1609,164700.0],["2025-08-07",26.4275,27.0448,26.1313,26.9904,218900.0],["2025-08-08",27.0497,28.1755,26.9312,27.7509,242000.0],["2025-08-11",27.7509,28.4224,27.4842,28.1953,327600.0],["2025-08-12",28.2545,29.4544,28.1657,29.3113,337400.0],["2025-08-13",29.4199,30.5813,29.1434,30.5753,341500.0],["2025-08-14",29.9137,30.3976,29.652,30.1902,195000.0],["2025-08-15",30.2297,30.4667,29.8939,30.289,316300.0],["2025-08-18",30.2791,30.8716,30.0964,30.8617,266100.0],["2025-08-19",30.8617,31.6814,30.5951,31.4543,244800.0],["2025-08-20",31.2074,31.474,30.2297,30.7531,253100.0],["2025-08-21",30.6741,32.0468,30.6149,31.158,276900.0],["2025-08-22",31.2469,32.5387,31.1383,32.0567,194400.0],["2025-08-25",32.0666,32.1061,31.2568,31.5432,205400.0],["2025-08-26",31.4247,32.4912,30.9842,32.2345,338400.0],["2025-08-27",32.0863,32.5209,30.6149,31.7999,423200.0],["2025-08-28",37.439,38.3476,33.4423,37.9822,1069900.0],["2025-08-29",37.7748,37.918,35.8441,36.6094,645000.0],["2025-09-02",35.612,36.3339,34.2195,36.2292,736300.0],["2025-09-03",36.1747,37.8888,36.1747,37.8443,510200.0],["2025-09-04",37.651,39.5386,37.443,38.7112,415000.0],["2025-09-05",38.6419,39.5138,38.4536,39.0877,480700.0],["2025-09-08",39.2562,39.4395,38.2455,39.0679,297600.0],["2025-09-09",39.1472,41.0099,39.1175,40.8514,399900.0],["2025-09-10",41.0396,41.1883,40.5195,40.8018,423700.0],["2025-09-11",40.8018,41.0149,40.2123,40.8117,286800.0],["2025-09-12",40.4055,40.4055,39.2264,39.2562,240000.0],["2025-09-15",39.4642,40.0785,38.9589,39.167,365200.0],["2025-09-16",39.1868,39.1868,38.4239,38.6518,203100.0],["2025-09-17",38.7905,39.1769,38.0771,38.2257,161300.0],["2025-09-18",38.196,40.1776,38.196,40.1677,451800.0],["2025-09-19",40.2074,40.3064,38.8598,39.494,554800.0],["2025-09-22",39.4147,39.6426,37.5619,38.0474,281900.0],["2025-09-23",37.9681,38.6914,37.76,38.0672,212100.0],["2025-09-24",38.2554,38.4239,37.5817,37.8988,203200.0],["2025-09-25",37.5619,37.9087,37.2547,37.6907,258900.0],["2025-09-26",37.869,38.4734,37.8641,38.4536,193300.0],["2025-09-29",38.6121,38.9886,37.8195,38.7905,229900.0],["2025-09-30",38.731,40.356,38.731,40.0885,425400.0],["2025-10-01",40.1083,40.9802,39.702,40.4253,333500.0],["2025-10-02",40.3263,40.5323,38.622,38.6518,248000.0],["2025-10-03",38.7707,39.494,37.7402,37.9681,308900.0],["2025-10-06",38.0375,38.414,37.3637,37.443,253900.0],["2025-10-07",37.6312,38.0385,36.4819,37.2745,212600.0],["2025-10-08",37.4826,37.6907,36.4125,36.7692,260100.0],["2025-10-09",36.7494,37.0268,36.4422,36.8287,176700.0],["2025-10-10",36.9476,37.0566,35.4812,36.0558,193400.0],["2025-10-13",36.4522,37.1259,35.8081,36.2441,143500.0],["2025-10-14",35.9072,37.4232,35.9072,37.2943,188400.0],["2025-10-15",37.4826,38.8697,37.1259,38.7806,229800.0],["2025-10-16",38.8598,38.9589,37.8393,38.2158,155900.0],["2025-10-17",37.8294,39.7813,37.7402,39.3552,196700.0],["2025-10-20",39.7318,40.4352,39.5088,40.247,235500.0],["2025-10-21",40.2272,41.9314,39.8903,41.0694,362500.0],["2025-10-22",41.0694,41.5945,38.5923,39.8209,359800.0],["2025-10-23",39.702,40.9306,39.5881,40.673,208700.0],["2025-10-24",40.9802,42.407,40.0785,41.9413,296000.0],["2025-10-27",42.0106,42.4268,40.7325,41.3171,241200.0],["2025-10-28",41.109,41.6787,40.8415,41.2972,159300.0],["2025-10-29",41.1486,42.1593,40.2569,40.8117,226500.0],["2025-10-30",40.782,41.6946,40.465,41.4756,218600.0],["2025-10-31",41.1387,43.2492,41.0,41.6738,392900.0],["2025-11-03",41.9809,43.9427,39.6426,42.9717,528600.0],["2025-11-04",41.6837,43.4622,41.4161,41.7233,443300.0],["2025-11-05",41.545,42.0205,40.0885,40.7721,406500.0],["2025-11-06",40.891,43.595,40.3461,42.6448,411400.0],["2025-11-07",42.7736,43.4771,41.4558,43.3582,380600.0],["2025-11-10",43.9625,45.9937,42.9123,45.4091,462700.0],["2025-11-11",45.1416,45.9937,44.3985,44.9137,319200.0],["2025-11-12",44.9137,45.5875,44.5372,44.9038,247100.0],["2025-11-13",44.5868,44.9484,43.3086,44.2895,297700.0],["2025-11-14",43.6059,45.2407,43.5959,44.6858,306200.0],["2025-11-17",44.4877,45.8451,43.8337,44.6462,393500.0],["2025-11-18",44.2499,44.5868,42.6101,42.9816,514500.0],["2025-11-19",42.9618,43.6554,40.9307,41.0,381700.0],["2025-11-20",41.8719,42.3971,40.2886,40.4352,341300.0],["2025-11-21",40.4253,41.8323,40.0389,41.2477,271700.0],["2025-11-24",41.4261,42.8429,41.0396,42.6844,264100.0],["2025-11-25",43.2492,44.3143,42.8707,43.9229,258900.0],["2025-11-26",44.0521,44.4296,42.7903,42.9493,259100.0],["2025-11-28",43.3069,43.6596,41.5087,41.608,124400.0],["2025-12-01",41.4988,41.9756,40.3165,40.4953,414300.0],["2025-12-02",40.8629,41.0119,39.2435,40.4158,316900.0],["2025-12-03",40.386,41.6677,40.2072,41.1212,238500.0],["2025-12-04",40.6841,41.618,40.2569,40.5053,256900.0],["2025-12-05",40.396,40.5053,38.0215,38.9057,289200.0],["2025-12-08",39.4422,40.5251,38.8709,39.8197,278800.0],["2025-12-09",39.929,40.5549,37.9718,38.0314,336800.0],["2025-12-10",38.2798,39.9091,38.255,39.6111,283000.0],["2025-12-11",39.9886,41.3448,39.6707,40.4953,294700.0],["2025-12-12",40.4854,41.3398,39.5217,39.8893,226300.0],["2025-12-15",40.2767,41.1014,39.8992,40.4059,175800.0],["2025-12-16",40.3761,40.8728,39.7701,40.1377,193300.0],["2025-12-17",40.0681,41.0219,39.1342,40.3364,260400.0],["2025-12-18",40.853,41.3199,40.1178,40.1476,289900.0],["2025-12-19",38.7567,39.6061,35.9053,37.0081,831700.0],["2025-12-22",37.0081,38.5083,36.4319,37.5843,339800.0],["2025-12-23",37.4949,37.8923,36.8193,37.1472,224600.0],["2025-12-24",36.9386,37.634,36.8442,37.4949,131600.0],["2025-12-26",37.7036,38.1208,37.5943,37.9221,155600.0],["2025-12-29",37.942,38.2401,37.2664,37.485,211000.0],["2025-12-30",37.2664,37.634,36.8094,37.2664,247700.0],["2025-12-31",37.3658,37.3658,36.8203,37.1174,282200.0],["2026-01-02",37.3161,37.5148,36.2332,37.0578,178700.0],["2026-01-05",36.9386,38.4537,36.5193,38.1208,218700.0],["2026-01-06",38.2103,39.5316,37.6638,39.2832,208300.0],["2026-01-07",39.3925,40.1675,38.5977,39.174,223400.0],["2026-01-08",39.0845,40.1178,37.7532,39.4621,153700.0],["2026-01-09",39.4521,39.935,38.9256,39.1839,163700.0],["2026-01-12",38.9355,40.0979,38.4586,39.5714,270600.0],["2026-01-13",39.5714,40.2767,39.1839,40.1973,159200.0],["2026-01-14",40.1973,41.005,39.0547,39.6111,194200.0],["2026-01-15",39.6111,39.8545,39.015,39.7999,177000.0],["2026-01-16",39.7999,41.3299,39.7601,40.8033,218900.0],["2026-01-20",40.5549,41.9458,40.1078,40.8132,165300.0],["2026-01-21",41.2305,41.8316,40.8927,41.6776,220100.0],["2026-01-22",41.8664,42.5419,41.3199,41.3398,213000.0],["2026-01-23",40.9921,40.9921,38.0414,38.7567,297600.0],["2026-01-26",38.7467,39.4521,38.6176,39.2236,145000.0],["2026-01-27",39.2832,39.6508,39.0229,39.2634,109300.0],["2026-01-28",39.3727,39.4303,38.25,38.548,157700.0],["2026-01-29",38.8759,40.386,38.8759,39.631,174300.0],["2026-01-30",39.2534,40.1029,38.9156,39.8893,170100.0],["2026-02-02",39.9588,41.7074,39.7253,41.6378,217200.0],["2026-02-03",41.6279,42.5618,40.2966,41.0417,361300.0],["2026-02-04",40.9623,41.459,40.0383,40.7338,336200.0],["2026-02-05",42.8897,49.725,42.8897,49.6753,982300.0],["2026-02-06",50.4204,55.9344,49.9336,52.7254,646700.0],["2026-02-09",52.6956,53.9077,51.0563,51.5133,373500.0],["2026-02-10",51.6623,52.0597,50.7682,51.404,345700.0],["2026-02-11",51.4636,52.1293,50.9659,51.1854,353500.0],["2026-02-12",51.4636,52.5465,50.6092,50.9321,256800.0],["2026-02-13",51.3742,52.2982,51.0662,51.9206,246700.0],["2026-02-17",51.9206,53.6195,51.8114,51.9504,251400.0],["2026-02-18",51.8312,52.2386,50.0032,50.7483,285200.0],["2026-02-19",50.341,51.553,49.417,51.5133,219200.0],["2026-02-20",51.5431,52.4571,50.6092,52.4571,214700.0],["2026-02-23",52.3777,52.478,49.9038,51.1854,304900.0],["2026-02-24",50.9867,51.8114,50.4155,51.1258,209600.0],["2026-02-25",51.563,52.8247,50.942,52.7552,155600.0],["2026-02-26",53.0632,55.6264,53.0483,54.3448,307500.0],["2026-02-27",53.3612,55.1595,53.1178,54.2355,214100.0],["2026-03-02",53.1725,54.6925,52.6558,54.1858,314500.0],["2026-03-03",52.7949,53.1874,50.6986,51.9306,212700.0],["2026-03-04",52.2393,52.784,51.358,51.6717,166600.0],["2026-03-05",50.9248,52.1397,48.1764,49.3813,337600.0],["2026-03-06",48.4951,49.2121,46.9616,47.7184,210000.0],["2026-03-09",46.8022,48.6943,45.0397,48.5748,334300.0],["2026-03-10",48.3856,51.3231,48.0171,50.2178,295100.0],["2026-03-11",49.7896,50.646,49.1424,49.8593,261500.0],["2026-03-12",48.7839,49.9489,47.798,48.7938,213600.0],["2026-03-13",49.1224,50.4269,48.0818,49.2619,226500.0],["2026-03-16",49.9689,51.4426,49.939,50.9547,254800.0],["2026-03-17",51.0742,52.4832,50.88,52.2891,345000.0],["2026-03-18",52.2492,53.9371,51.0941,52.0102,311900.0],["2026-03-19",51.2236,53.5238,50.6659,52.1596,350700.0],["2026-03-20",51.8708,52.3588,49.6801,50.5464,503500.0],["2026-03-23",52.0501,54.7686,51.4177,53.5736,372100.0],["2026-03-24",52.7571,55.4358,52.1845,55.2466,322300.0],["2026-03-25",55.5353,57.278,54.9379,56.7701,480700.0],["2026-03-26",56.0631,57.3776,55.0175,55.5851,391400.0],["2026-03-27",55.0076,56.0631,52.8168,53.6533,373800.0],["2026-03-30",54.5794,54.7885,52.2592,53.1255,231100.0],["2026-03-31",53.713,55.615,53.006,55.0773,322400.0],["2026-04-01",55.6847,57.3576,54.2109,54.5296,377400.0],["2026-04-02",52.9363,55.3959,51.4725,55.2864,246500.0],["2026-04-06",55.3163,55.7594,53.5238,54.7088,200400.0],["2026-04-07",54.201,55.6349,53.8425,55.4258,234200.0],["2026-04-08",58.2339,59.4239,57.5568,58.4132,386800.0],["2026-04-09",58.1443,59.2546,57.3079,58.8414,216100.0],["2026-04-10",59.1302,59.1501,57.0091,57.6464,241600.0],["2026-04-13",57.4373,59.8272,56.7701,59.3293,329400.0],["2026-04-14",59.3293,59.648,58.3933,58.7717,231900.0],["2026-04-15",57.8854,58.5825,53.484,54.7785,410700.0],["2026-04-16",54.8582,55.3661,53.2351,53.6533,281200.0],["2026-04-17",54.7586,57.2382,54.2707,56.8299,175500.0],["2026-04-20",56.7403,57.6066,55.9685,56.2722,142700.0],["2026-04-21",56.322,56.9872,53.8624,53.8624,201000.0],["2026-04-22",54.3404,54.7736,53.1156,53.7429,165700.0],["2026-04-23",54.0317,54.9677,53.4442,54.4599,158700.0],["2026-04-24",54.0815,55.4457,53.6035,54.9279,208300.0],["2026-04-27",54.9877,56.2921,54.9877,55.9038,122500.0],["2026-04-28",55.9635,56.8498,51.2136,54.0616,508800.0],["2026-04-29",53.5537,53.8027,50.875,52.2791,371100.0],["2026-04-30",52.3588,53.8126,51.7812,52.9562,296000.0],["2026-05-01",53.0757,55.8191,52.3717,54.659,333900.0],["2026-05-04",54.4101,55.9337,53.484,54.4499,238300.0],["2026-05-05",54.918,56.9295,54.8383,56.0034,185400.0],["2026-05-06",56.5511,58.4928,56.3718,58.2539,301600.0],["2026-05-07",49.3017,50.656,42.6747,42.9784,1573100.0],["2026-05-08",42.3809,42.7992,38.7961,39.8317,976100.0],["2026-05-11",39.2641,39.6823,34.9324,36.1672,991400.0],["2026-05-12",36.5356,37.2665,35.8087,36.4261,471000.0],["2026-05-13",36.5157,36.9439,35.0499,35.1116,426400.0],["2026-05-14",35.032,37.2426,35.0121,35.9979,545000.0],["2026-05-15",35.1316,35.5896,32.9109,34.2254,475700.0],["2026-05-18",34.3548,35.7888,33.9067,34.0362,410500.0],["2026-05-19",33.3491,34.6835,33.2495,33.7574,317600.0],["2026-05-20",33.9565,34.6635,33.608,33.6677,485000.0],["2026-05-21",33.0603,33.6478,32.1641,33.3192,343000.0],["2026-05-22",33.3491,33.8569,32.6022,33.1201,252100.0],["2026-05-26",33.1201,33.8669,32.6301,33.5383,322300.0],["2026-05-27",33.847,34.8368,32.5923,32.7516,390400.0],["2026-05-28",32.4529,32.6122,31.3475,31.6961,395800.0],["2026-05-29",31.6264,31.716,30.5658,30.6604,339100.0],["2026-06-01",30.1725,30.3219,28.9776,29.7443,478300.0],["2026-06-02",29.7045,29.7045,28.1311,28.4,356600.0],["2026-06-03",29.94,31.82,29.16,31.79,635700.0],["2026-06-04",32.04,33.96,32.04,33.04,704500.0],["2026-06-05",33.04,33.99,32.42,32.43,271500.0],["2026-06-08",32.66,32.77,31.4,31.76,267700.0],["2026-06-09",32.17,32.865,31.98,32.65,208000.0],["2026-06-10",32.5,33.1,31.13,31.18,356300.0],["2026-06-11",31.5,32.0,30.845,31.26,262700.0],["2026-06-12",31.45,32.185,31.21,31.53,183000.0],["2026-06-15",31.81,33.0,31.61,32.28,230900.0],["2026-06-16",32.76,32.95,31.515,31.87,200500.0],["2026-06-17",31.74,32.47,30.67,30.84,238100.0],["2026-06-18",31.46,32.0,31.02,31.85,439600.0],["2026-06-22",31.83,32.05,30.93,31.07,250100.0],["2026-06-23",31.07,32.01,30.46,30.53,198300.0],["2026-06-24",30.89,32.16,30.86,31.36,207000.0],["2026-06-25",31.8,32.22,31.36,31.83,138200.0],["2026-06-26",31.79,32.31,31.215,31.69,537200.0],["2026-06-29",31.61,32.345,31.43,31.81,389900.0],["2026-06-30",31.94,31.94,30.98,31.4,295200.0],["2026-07-01",31.38,32.34,31.18,32.1,420100.0],["2026-07-02",32.18,33.35,31.88,33.26,298900.0],["2026-07-06",33.26,34.58,32.64,34.13,294058.707057],["2026-07-07",34.41,34.74,33,33.12,224995.738811],["2026-07-08",32.81,32.85,31.895,32.44,291590.36926],["2026-07-09",32.47,33.232,32.32,32.38,172773.274269],["2026-07-10",32.32,33.015,31.88,32.07,525577.579593],["2026-07-13",30.89,33.08,30.64,33,497768.252762],["2026-07-14",32.94,33.21,32.27,33.04,224881.435921],["2026-07-15",33.09,34.01,33.06,33.74,288565.557926],["2026-07-16",33.81,34.905,33.69,34.52,320211.120322],["2026-07-17",34.44,34.96,33.28,33.31,241055.62883],["2026-07-20",33.17,33.97,32.42,33.05,214567.820223],["2026-07-21",32.96,34,32.8,33.86,179456.587547],["2026-07-22",34.05,34.24,33.6,33.81,158830.702365],["2026-07-23",33.42,34.26,33.25,34.04,162047.801728],["2026-07-24",34.21,34.745,33.68,34.035,137275.63842],["2026-07-27",34.66,35.37,34.54,35.24,144186.929839],["2026-07-28",35.55,37.3999,35.5005,36.37,399077.766055],["2026-07-29",36.25,37.13,36.15,36.95,192132.990203],["2026-07-30",37.1,37.92,35.94,36.45,229667.607289],["2026-07-31",36.19,36.575,35.315,36.33,205472.121196],["2026-08-03",36.7,37.41,36.24,37.15,297905.619701],["2026-08-04",37.15,37.16,36.26,36.59,188304.730905],["2026-08-05",37,37.44,35.35,36.01,158643.752049],["2026-08-06",36.48,36.48,35.4,35.5,146223.060822],["2026-08-07",35.43,36.12,34.13,34.29,231332.388165],["2026-08-10",34.15,34.31,32.88,33.62,45083.750726],["2026-08-11",34.42,35.1499,33.7412,34.08,105396.9915],["2026-08-12",34.04,34.9875,33.3,33.8,180631.873438],["2026-08-13",34.22,34.655,33.825,34.06,128887.175839],["2026-08-14",34.03,34.68,34.03,34.36,110783.927481]]}