{"t":"RMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-12-14",6.4735,6.4735,5.9207,5.9207,19100.0],["2015-12-15",6.4735,7.9923,6.2245,6.4735,1174400.0],["2015-12-16",7.32,7.4893,6.4785,6.6129,404400.0],["2015-12-17",6.4884,7.2603,6.4785,7.1905,148000.0],["2015-12-18",7.2154,8.789,7.2154,8.3458,570800.0],["2015-12-21",8.0171,8.3159,6.9714,6.9963,768800.0],["2015-12-22",6.7872,7.0063,6.5731,6.6328,516300.0],["2015-12-23",6.4735,6.9266,6.4735,6.6876,312900.0],["2015-12-24",6.6727,6.7822,6.6727,6.6976,147000.0],["2015-12-28",6.6976,7.4146,6.6727,6.9615,399100.0],["2015-12-29",6.9465,7.2055,6.9216,7.1706,150900.0],["2015-12-30",7.1308,7.2851,7.1208,7.1905,197600.0],["2015-12-31",7.1905,7.325,7.0113,7.1756,247200.0],["2016-01-04",7.081,7.9126,6.9714,7.803,235400.0],["2016-01-05",7.8927,8.1113,7.6586,7.8777,370000.0],["2016-01-06",7.8678,8.0779,7.818,7.9524,83400.0],["2016-01-07",7.9425,8.0918,7.7234,7.8229,262800.0],["2016-01-08",7.813,7.9972,7.7383,7.9076,166800.0],["2016-01-11",7.9375,8.3159,7.9375,8.1815,133800.0],["2016-01-12",8.2313,8.6794,8.2313,8.5599,283200.0],["2016-01-13",8.535,8.8985,8.535,8.8687,193200.0],["2016-01-14",9.0031,10.0837,8.8886,10.014,184700.0],["2016-01-15",9.755,9.8845,9.1874,9.5608,153200.0],["2016-01-19",9.6256,9.6903,9.2471,9.6455,174400.0],["2016-01-20",9.6405,9.6594,8.6894,9.4563,195500.0],["2016-01-21",9.4563,9.6803,9.2222,9.4712,107300.0],["2016-01-22",9.5608,10.746,9.4612,10.7111,189900.0],["2016-01-25",10.7111,10.9551,10.3974,10.7709,96500.0],["2016-01-26",10.99,11.3286,10.9003,11.1643,173900.0],["2016-01-27",11.2091,11.2091,10.4621,10.4671,82000.0],["2016-01-28",10.4323,10.4323,9.9692,10.2679,54000.0],["2016-01-29",10.2729,10.4323,10.014,10.3825,158200.0],["2016-02-01",10.3376,10.3376,9.8447,9.9293,129500.0],["2016-02-02",9.8546,9.8596,9.3118,9.4612,134700.0],["2016-02-03",9.4264,9.8994,9.3367,9.8447,75700.0],["2016-02-04",9.8546,10.6265,9.8546,10.5866,297000.0],["2016-02-05",10.6115,10.8505,10.6115,10.8306,106100.0],["2016-02-08",10.8655,10.9252,10.7061,10.8057,88200.0],["2016-02-09",10.731,10.9551,10.5916,10.6663,113200.0],["2016-02-10",10.6563,10.7739,10.4522,10.6165,56900.0],["2016-02-11",10.4771,10.736,10.3376,10.3825,32300.0],["2016-02-12",9.9841,10.5816,9.9841,10.1534,89500.0],["2016-02-16",10.1634,10.3576,10.1136,10.3028,80200.0],["2016-02-17",10.4173,10.9252,10.4173,10.8505,105300.0],["2016-02-18",10.9053,11.1443,10.8471,11.0099,76200.0],["2016-02-19",11.0198,11.473,10.9551,11.463,96800.0],["2016-02-22",11.478,12.2149,11.478,11.8216,133600.0],["2016-02-23",11.8763,11.9759,11.7518,11.7817,134600.0],["2016-02-24",11.7518,11.8514,11.4531,11.4879,128200.0],["2016-02-25",11.5527,11.702,11.4033,11.5477,64300.0],["2016-02-26",11.4979,11.5377,11.4531,11.4979,47500.0],["2016-02-29",11.4531,11.4929,11.229,11.234,69100.0],["2016-03-01",11.219,11.5527,11.2041,11.5427,44600.0],["2016-03-02",11.5726,11.6871,11.5128,11.6224,46000.0],["2016-03-03",11.5875,11.951,11.5875,11.9261,46700.0],["2016-03-04",11.951,11.951,11.6323,11.8066,50700.0],["2016-03-07",11.7269,11.7269,11.235,11.4879,50100.0],["2016-03-08",11.6274,11.6971,11.5676,11.5875,34200.0],["2016-03-09",11.5626,11.6025,11.5128,11.5875,22800.0],["2016-03-10",11.6074,11.8763,11.5377,11.7518,53300.0],["2016-03-11",11.8016,11.9112,11.7518,11.9012,41100.0],["2016-03-14",11.9261,11.951,11.8315,11.8913,32600.0],["2016-03-15",11.8365,11.9012,11.7693,11.8763,67400.0],["2016-03-16",11.8116,11.951,11.8116,11.9261,22900.0],["2016-03-17",11.9062,12.4091,11.8614,12.3843,39800.0],["2016-03-18",12.4042,12.449,12.2309,12.3892,144500.0],["2016-03-21",12.449,12.449,12.0158,12.2647,49500.0],["2016-03-22",12.2,12.3594,12.0616,12.1801,29200.0],["2016-03-23",12.1253,12.19,11.9012,12.1353,46800.0],["2016-03-24",12.0954,12.1602,11.9809,12.1303,29400.0],["2016-03-28",12.195,12.4141,12.1243,12.3444,34300.0],["2016-03-29",12.2946,12.5082,12.1602,12.439,42600.0],["2016-03-30",12.4739,12.8996,12.3793,12.4689,124800.0],["2016-03-31",12.5137,12.5137,12.4042,12.454,43000.0],["2016-04-01",12.3295,12.4789,11.9709,11.9709,112600.0],["2016-04-04",11.951,12.2697,11.8913,11.9809,95100.0],["2016-04-05",11.8963,12.1652,11.8913,12.1452,28700.0],["2016-04-06",12.1154,12.2896,11.961,12.1104,32300.0],["2016-04-07",12.0307,12.1154,11.946,12.0307,45200.0],["2016-04-08",12.0357,12.0456,11.9012,12.0158,50900.0],["2016-04-11",11.9809,12.454,11.951,12.3992,38600.0],["2016-04-12",12.3594,12.3992,12.2797,12.3444,32400.0],["2016-04-13",12.3494,12.7751,12.3006,12.4888,43800.0],["2016-04-14",12.5486,12.6382,12.4589,12.5735,40500.0],["2016-04-15",12.5187,12.5795,12.3096,12.3096,30600.0],["2016-04-18",12.3145,12.449,12.1801,12.2,47500.0],["2016-04-19",12.2598,12.444,12.1751,12.3793,26700.0],["2016-04-20",12.3295,12.434,12.2946,12.3295,30400.0],["2016-04-21",12.4046,12.4076,11.9913,12.1021,31000.0],["2016-04-22",12.1576,12.6516,12.1576,12.6062,48400.0],["2016-04-25",12.5457,12.6415,12.3441,12.6062,23600.0],["2016-04-26",12.586,12.8532,12.462,12.8431,27100.0],["2016-04-27",12.8431,12.8431,12.5351,12.7221,37500.0],["2016-04-28",12.6364,12.8229,12.6213,12.6768,32300.0],["2016-04-29",12.7221,12.8028,12.4449,12.5608,30300.0],["2016-05-02",12.4953,13.0346,12.4701,13.0246,28900.0],["2016-05-03",12.959,13.206,12.8028,13.0346,49500.0],["2016-05-04",12.9994,13.2967,12.959,13.0094,38500.0],["2016-05-05",13.0094,13.1002,12.9691,13.0094,16700.0],["2016-05-06",13.0044,13.1052,12.9086,13.0447,46400.0],["2016-05-09",12.9994,13.206,12.9994,13.1455,30000.0],["2016-05-10",13.1052,13.8613,13.1052,13.8562,78300.0],["2016-05-11",13.8865,14.953,13.8865,14.5065,63900.0],["2016-05-12",14.5821,15.0397,14.2948,14.7081,47500.0],["2016-05-13",14.7585,14.8593,14.4409,14.7585,31500.0],["2016-05-16",14.7383,14.9742,14.7383,14.8996,28100.0],["2016-05-17",14.945,15.0559,14.6688,14.7484,30200.0],["2016-05-18",14.7434,14.955,14.6577,14.8139,42000.0],["2016-05-19",14.6476,14.8694,14.3754,14.7182,57200.0],["2016-05-20",14.819,14.9954,14.5921,14.7434,48300.0],["2016-05-23",14.7736,14.8946,14.7635,14.7786,25500.0],["2016-05-24",14.7635,14.9954,14.7635,14.9903,36400.0],["2016-05-25",15.0155,15.1214,14.9198,14.9651,48500.0],["2016-05-26",14.9097,15.0912,14.8744,14.9047,46900.0],["2016-05-27",14.8593,14.9198,14.8139,14.8946,32200.0],["2016-05-31",14.824,14.9752,14.7922,14.9399,72300.0],["2016-06-01",14.8643,15.0206,14.7529,14.8089,29100.0],["2016-06-02",14.8391,15.071,14.8391,15.0559,21700.0],["2016-06-03",15.0911,15.1315,15.0105,15.0962,51000.0],["2016-06-06",15.0508,15.1668,14.8694,14.9601,24400.0],["2016-06-07",14.9298,15.1163,14.9142,15.0458,35800.0],["2016-06-08",14.9853,15.1063,14.9853,15.076,29100.0],["2016-06-09",15.0155,15.0659,14.8946,14.9047,13300.0],["2016-06-10",14.8694,15.1063,14.8341,14.8492,19500.0],["2016-06-13",14.7938,15.5902,14.6173,15.4541,42000.0],["2016-06-14",15.4994,15.4994,14.6829,14.7938,36500.0],["2016-06-15",14.8694,15.1466,14.8089,14.8845,31400.0],["2016-06-16",14.8391,15.0927,14.7282,14.9954,33200.0],["2016-06-17",14.95,15.0962,14.2746,14.8542,126400.0],["2016-06-20",14.9903,15.3785,14.9903,15.197,28600.0],["2016-06-21",15.1718,15.4238,15.0256,15.0962,20400.0],["2016-06-22",15.0307,15.197,15.0014,15.0962,35000.0],["2016-06-23",15.197,15.449,15.1416,15.3734,41900.0],["2016-06-24",15.0609,15.2172,15.0004,15.071,266900.0],["2016-06-27",14.9954,15.1617,14.698,14.8794,42800.0],["2016-06-28",14.9903,15.8724,14.9853,15.0861,35300.0],["2016-06-29",15.2625,15.5902,15.0256,15.2323,60400.0],["2016-06-30",15.3079,15.8724,15.3079,15.6103,64800.0],["2016-07-01",15.5599,15.7262,15.5145,15.691,29000.0],["2016-07-05",15.6859,15.8775,15.6758,15.7867,30800.0],["2016-07-06",15.7867,15.9329,15.6859,15.8422,30900.0],["2016-07-07",15.7716,15.7918,15.701,15.7716,24200.0],["2016-07-08",15.817,16.2076,15.817,16.0438,39900.0],["2016-07-11",16.1849,16.6335,16.1698,16.2202,63500.0],["2016-07-12",16.3109,16.6335,16.2283,16.6335,35600.0],["2016-07-13",16.7394,17.4501,16.7394,16.9763,58800.0],["2016-07-14",17.0922,17.5055,17.0216,17.4047,69000.0],["2016-07-15",17.4299,17.4299,16.9763,17.0065,52500.0],["2016-07-18",17.0872,17.4854,17.0872,17.2837,48100.0],["2016-07-19",17.2989,17.2989,17.1628,17.2585,26700.0],["2016-07-20",17.2382,17.4236,17.1773,17.2636,35300.0],["2016-07-21",17.3195,17.3753,17.1255,17.2433,22600.0],["2016-07-22",17.1824,17.6394,17.1773,17.3195,13400.0],["2016-07-25",17.2636,17.3195,16.9945,17.1418,35800.0],["2016-07-26",17.1113,17.5886,17.1113,17.5632,32500.0],["2016-07-27",17.5734,17.5734,17.1468,17.3246,36800.0],["2016-07-28",17.5327,17.5327,17.2738,17.3246,21800.0],["2016-07-29",17.289,17.3728,17.1671,17.2865,37900.0],["2016-08-01",17.3347,17.4667,17.2636,17.3753,23500.0],["2016-08-02",17.3347,17.4616,17.2687,17.2941,31500.0],["2016-08-03",17.2636,17.4769,17.2636,17.4261,31100.0],["2016-08-04",17.4007,17.553,17.289,17.3449,19000.0],["2016-08-05",17.3601,17.3652,17.289,17.3296,19800.0],["2016-08-08",17.289,17.7714,17.289,17.7663,46800.0],["2016-08-09",17.7561,19.0357,17.7561,18.7412,58100.0],["2016-08-10",18.3654,18.3654,17.9364,18.1522,65100.0],["2016-08-11",18.2233,18.4467,18.0913,18.4162,35900.0],["2016-08-12",18.3197,18.5787,18.2537,18.5432,50100.0],["2016-08-15",18.4873,19.2946,18.4873,19.0915,53800.0],["2016-08-16",19.0408,19.5282,18.9494,19.2337,52100.0],["2016-08-17",19.3048,19.4165,19.1626,19.1829,45600.0],["2016-08-18",19.1423,19.4571,19.0408,19.3149,26900.0],["2016-08-19",19.3759,19.3759,19.1271,19.1525,33100.0],["2016-08-22",19.0966,19.3708,19.0865,19.2946,37000.0],["2016-08-23",19.2896,19.7973,19.2896,19.6653,39900.0],["2016-08-24",19.6755,19.7008,19.447,19.6653,35000.0],["2016-08-25",19.5688,19.8582,19.5587,19.8582,50200.0],["2016-08-26",19.843,20.2086,19.3246,19.7516,59100.0],["2016-08-29",19.7973,19.8481,19.5841,19.8126,30300.0],["2016-08-30",19.7567,19.8024,19.645,19.7618,34500.0],["2016-08-31",19.8786,20.0055,19.5028,19.5739,45400.0],["2016-09-01",19.5993,19.6704,19.318,19.6247,18500.0],["2016-09-02",19.6501,19.8024,19.4774,19.7008,20800.0],["2016-09-06",19.7567,19.8278,19.5231,19.8024,39100.0],["2016-09-07",19.8024,20.1781,19.7465,20.0512,49200.0],["2016-09-08",19.9395,20.107,19.8786,20.0715,35100.0],["2016-09-09",19.9953,19.9953,19.2946,19.32,45200.0],["2016-09-12",19.2286,19.3759,18.9697,19.3657,40300.0],["2016-09-13",19.3251,19.5104,18.6346,18.792,46900.0],["2016-09-14",18.7107,19.3048,18.7107,19.0915,44400.0],["2016-09-15",19.0001,19.2692,19.0001,19.2134,36600.0],["2016-09-16",19.2794,19.2794,18.9544,19.0763,67000.0],["2016-09-19",19.2032,19.7973,19.1773,19.6399,39000.0],["2016-09-20",19.6399,19.9344,19.5485,19.8075,31700.0],["2016-09-21",19.8125,20.2898,19.8075,20.2441,36700.0],["2016-09-22",20.3101,20.3609,20.0212,20.2035,52800.0],["2016-09-23",20.0918,20.564,19.9547,20.5132,41600.0],["2016-09-26",20.3558,20.6488,20.1934,20.4371,60000.0],["2016-09-27",20.3762,20.3762,20.0918,20.2746,32200.0],["2016-09-28",20.234,20.3762,20.0613,20.3457,23700.0],["2016-09-29",20.2492,20.2848,19.8278,19.8481,34300.0],["2016-09-30",19.9649,20.1482,19.122,19.2642,57600.0],["2016-10-03",19.2946,19.5333,19.1677,19.518,56800.0],["2016-10-04",19.6907,19.7973,19.2997,19.4876,34600.0],["2016-10-05",19.5333,19.7161,19.1931,19.6145,61800.0],["2016-10-06",19.5485,19.6501,18.9087,19.3353,65200.0],["2016-10-07",19.3403,19.3606,18.1776,18.6041,114700.0],["2016-10-10",18.7412,19.5485,18.7412,19.4114,69500.0],["2016-10-11",19.4216,19.4216,18.8681,18.9798,18700.0],["2016-10-12",18.9494,19.3068,18.8168,19.1779,21700.0],["2016-10-13",19.0052,19.6196,18.927,19.0509,47200.0],["2016-10-14",19.1575,19.3454,19.0306,19.3099,31600.0],["2016-10-17",19.2236,19.3657,19.2236,19.2997,21600.0],["2016-10-18",19.3657,19.3962,19.1322,19.2185,25800.0],["2016-10-19",19.1009,19.2951,18.8249,19.014,42300.0],["2016-10-20",18.9016,19.0651,18.3598,18.6051,54800.0],["2016-10-21",18.4825,18.8147,18.3853,18.5131,45600.0],["2016-10-24",18.7329,18.9118,18.4007,18.554,23700.0],["2016-10-25",18.4773,18.6051,18.1988,18.554,28000.0],["2016-10-26",18.4262,18.554,18.2269,18.4518,25800.0],["2016-10-27",18.4518,18.4518,17.9458,17.9662,34400.0],["2016-10-28",17.9151,18.0429,17.7618,17.8895,35200.0],["2016-10-31",17.864,17.9407,17.5573,17.5573,31000.0],["2016-11-01",17.5317,17.9406,17.5062,17.9406,45200.0],["2016-11-02",17.8895,17.9151,17.5829,17.8384,30700.0],["2016-11-03",17.8384,17.9662,17.6595,17.8384,21600.0],["2016-11-04",17.8129,17.9279,17.5318,17.5573,28700.0],["2016-11-07",17.7873,17.8384,17.4295,17.6595,36400.0],["2016-11-08",17.5829,18.4007,17.3273,18.2473,21100.0],["2016-11-09",17.9662,18.554,17.5895,18.3751,33800.0],["2016-11-10",18.5029,18.5285,18.0684,18.4262,47000.0],["2016-11-11",18.324,19.474,18.324,19.3463,53500.0],["2016-11-14",19.5252,19.5763,19.2951,19.4485,48600.0],["2016-11-15",19.3718,19.4229,19.175,19.2952,19500.0],["2016-11-16",19.3463,19.9341,19.1755,19.9341,43400.0],["2016-11-17",20.0107,20.1896,19.4996,19.9341,29700.0],["2016-11-18",19.8829,20.1513,19.4935,20.1385,28300.0],["2016-11-21",20.1385,20.2407,20.0874,20.2407,27500.0],["2016-11-22",20.2663,20.9563,20.2407,20.803,34200.0],["2016-11-23",20.8541,20.9308,20.6752,20.9308,23300.0],["2016-11-25",20.8796,21.1914,20.803,21.0841,14200.0],["2016-11-28",21.2374,21.8457,21.0867,21.4419,40200.0],["2016-11-29",21.5952,21.7741,21.3908,21.5186,26100.0],["2016-11-30",21.6975,21.6975,21.1863,21.2119,22500.0],["2016-12-01",21.3141,21.3397,20.573,20.6496,28500.0],["2016-12-02",20.7774,21.033,20.7263,20.9052,16700.0],["2016-12-05",20.9563,21.3141,20.7268,21.0585,50400.0],["2016-12-06",21.033,21.2886,20.8797,21.1352,21600.0],["2016-12-07",21.0585,21.4674,21.033,21.1097,29800.0],["2016-12-08",21.1097,21.6208,21.1097,21.5697,32800.0],["2016-12-09",21.6463,22.1958,21.6463,21.9658,30400.0],["2016-12-12",22.0297,22.2086,21.9019,22.0297,20300.0],["2016-12-13",22.1575,22.4386,22.1294,22.3108,29200.0],["2016-12-14",22.2086,22.5153,22.1319,22.2341,28900.0],["2016-12-15",22.2597,22.9242,21.9786,22.1319,42200.0],["2016-12-16",22.183,22.4897,21.493,21.5441,82200.0],["2016-12-19",21.6208,21.8508,20.6752,20.8285,45200.0],["2016-12-20",20.7774,21.2119,20.6752,20.9563,30100.0],["2016-12-21",20.9563,20.9819,20.5219,20.5474,50300.0],["2016-12-22",20.6496,20.7008,19.9852,20.113,35800.0],["2016-12-23",20.0874,20.3174,20.0363,20.2407,28900.0],["2016-12-27",20.2407,20.4707,20.0107,20.0874,36900.0],["2016-12-28",20.0874,20.1416,19.704,19.7552,29900.0],["2016-12-29",19.7807,20.4452,19.7797,20.3174,31800.0],["2016-12-30",20.3685,20.3685,19.9596,20.1896,46600.0],["2017-01-03",20.2152,20.9563,20.1385,20.7519,45100.0],["2017-01-04",20.7263,21.0585,20.7263,21.0074,30400.0],["2017-01-05",21.0074,21.033,20.4452,20.4452,31300.0],["2017-01-06",20.4452,20.4452,20.1896,20.4196,27700.0],["2017-01-09",20.2152,20.6752,20.1641,20.4196,50400.0],["2017-01-10",20.4452,20.7519,20.3685,20.573,19000.0],["2017-01-11",20.5985,20.5985,20.2663,20.3941,18200.0],["2017-01-12",20.343,20.6752,20.1129,20.2407,24400.0],["2017-01-13",20.2407,20.343,19.9852,20.1641,40000.0],["2017-01-17",20.3174,21.0074,20.1896,20.9308,49500.0],["2017-01-18",20.9052,21.5952,20.9052,21.5441,52900.0],["2017-01-19",21.3899,21.7498,21.3899,21.7241,35000.0],["2017-01-20",22.0069,22.1097,21.904,22.0583,44300.0],["2017-01-23",22.1097,22.3154,22.084,22.2383,43500.0],["2017-01-24",22.264,22.6496,22.264,22.6239,30400.0],["2017-01-25",22.9324,23.6523,22.7524,23.5494,75700.0],["2017-01-26",25.0662,25.0662,24.1407,24.5778,96700.0],["2017-01-27",24.6035,24.8349,24.4652,24.6806,65300.0],["2017-01-30",24.6549,24.6549,24.0662,24.3207,48100.0],["2017-01-31",24.0893,24.6035,23.8065,24.5778,48400.0],["2017-02-01",24.5778,24.9634,24.4749,24.5264,47500.0],["2017-02-02",24.6806,24.8601,24.3721,24.3978,25800.0],["2017-02-03",24.3207,24.7834,24.2693,24.732,94300.0],["2017-02-06",24.912,25.2462,24.7834,25.1691,57500.0],["2017-02-07",25.2719,25.4262,24.6292,24.7063,32600.0],["2017-02-08",24.8349,24.8349,24.115,24.1921,38100.0],["2017-02-09",24.3721,24.6806,23.3833,23.7037,60300.0],["2017-02-10",23.9608,24.5264,23.9608,24.4492,77200.0],["2017-02-13",25.4519,26.2818,24.8606,25.8118,127600.0],["2017-02-14",26.0689,26.2746,25.5033,26.1717,69300.0],["2017-02-15",26.4031,27.0715,26.0946,26.9944,109600.0],["2017-02-16",28.2542,28.2542,26.0175,26.0946,80100.0],["2017-02-17",26.146,26.4288,25.9404,26.3517,42600.0],["2017-02-21",26.5059,26.9944,26.1203,26.7116,89300.0],["2017-02-22",26.8659,27.2258,26.6088,27.0973,52600.0],["2017-02-23",27.1487,27.3029,26.4854,26.6345,55500.0],["2017-02-24",26.8145,26.8145,26.4031,26.5574,51900.0],["2017-02-27",26.5317,26.8916,26.3208,26.7887,64200.0],["2017-02-28",27.0458,27.0458,26.4031,26.943,76400.0],["2017-03-01",27.3029,27.3286,26.8916,26.9944,53700.0],["2017-03-02",26.7887,26.8145,25.9146,25.9146,48900.0],["2017-03-03",25.8632,26.0432,25.3233,25.9146,63300.0],["2017-03-06",25.8375,25.8375,25.0662,25.1691,86100.0],["2017-03-07",25.1691,25.9403,25.1691,25.529,38800.0],["2017-03-08",25.6575,26.0689,25.5547,25.6833,55000.0],["2017-03-09",25.6318,25.6833,25.092,25.1948,36200.0],["2017-03-10",25.2205,25.6061,25.1177,25.4776,36100.0],["2017-03-13",25.5804,25.7604,25.2976,25.6576,47500.0],["2017-03-14",25.5547,25.6061,25.092,25.1691,27300.0],["2017-03-15",25.2976,25.6833,25.2976,25.4262,42200.0],["2017-03-16",25.4776,26.2489,25.4776,26.0689,43300.0],["2017-03-17",25.9661,26.8144,25.9146,26.7373,92800.0],["2017-03-20",26.7116,26.763,26.4545,26.6859,55900.0],["2017-03-21",26.8402,26.943,25.2976,25.349,38200.0],["2017-03-22",24.9891,25.2719,24.2178,25.1434,63600.0],["2017-03-23",25.0662,26.0175,25.0662,25.8632,47800.0],["2017-03-24",26.0175,26.437,25.0405,25.2719,27600.0],["2017-03-27",24.912,25.2976,24.6292,25.0662,28000.0],["2017-03-28",25.0662,25.0662,24.606,24.8863,25400.0],["2017-03-29",24.8092,24.912,24.732,24.7834,25000.0],["2017-03-30",24.8606,25.3233,24.479,25.2462,40800.0],["2017-03-31",25.2462,25.6833,25.1434,25.4519,36400.0],["2017-04-03",25.4519,25.529,24.912,25.2976,32400.0],["2017-04-04",25.349,25.6576,25.2976,25.5547,25000.0],["2017-04-05",25.709,25.8375,24.8349,24.8606,47400.0],["2017-04-06",24.9891,25.529,24.8863,25.529,37400.0],["2017-04-07",25.4776,25.5804,25.1434,25.4776,38900.0],["2017-04-10",25.4262,25.709,25.3233,25.529,27900.0],["2017-04-11",25.5547,26.0432,25.5547,25.9661,32500.0],["2017-04-12",25.8118,26.1717,25.5033,25.709,30500.0],["2017-04-13",25.5033,25.8118,25.5033,25.7347,21600.0],["2017-04-17",25.6061,26.1974,25.6061,26.146,40600.0],["2017-04-18",26.146,26.2231,25.9661,26.1974,33900.0],["2017-04-19",26.2491,27.2825,26.2233,27.1534,50700.0],["2017-04-20",27.1792,27.2825,26.6821,26.9208,46900.0],["2017-04-21",26.9208,27.3342,26.8433,26.9208,57100.0],["2017-04-24",27.2567,27.6442,26.9596,27.5409,49600.0],["2017-04-25",27.6701,28.0576,27.1792,27.2309,54200.0],["2017-04-26",27.2309,28.0059,27.1792,27.6959,39700.0],["2017-04-27",27.6959,27.9284,27.5667,27.6959,25800.0],["2017-04-28",27.7218,27.7218,27.1301,27.2567,40600.0],["2017-05-01",27.2567,27.8509,27.2567,27.8509,38800.0],["2017-05-02",27.9026,27.9284,27.5926,27.6959,28300.0],["2017-05-03",27.6184,27.6184,26.6883,26.8433,34300.0],["2017-05-04",26.895,27.5667,26.8175,27.5151,26600.0],["2017-05-05",27.5667,27.9801,27.1534,27.9801,49600.0],["2017-05-08",28.0835,28.3935,27.6959,28.3676,52800.0],["2017-05-09",28.3935,28.471,27.3342,27.5667,74300.0],["2017-05-10",27.36,27.36,25.5825,26.0166,89600.0],["2017-05-11",25.9907,26.8175,25.7066,26.7917,37600.0],["2017-05-12",26.6108,26.8692,26.2491,26.8692,44700.0],["2017-05-15",26.6625,27.1275,25.5257,25.8874,107900.0],["2017-05-16",25.8099,26.0424,25.474,25.8874,45100.0],["2017-05-17",25.5774,25.7324,25.3965,25.4999,39400.0],["2017-05-18",25.474,25.8807,25.3242,25.474,36100.0],["2017-05-19",25.4999,25.5774,24.6473,24.7765,46600.0],["2017-05-22",24.7765,25.3707,24.6473,25.2415,52600.0],["2017-05-23",25.2674,25.6549,24.8798,25.474,30900.0],["2017-05-24",25.4999,25.8874,25.3707,25.8616,30500.0],["2017-05-25",25.8357,25.8357,25.3707,25.4482,32800.0],["2017-05-26",25.009,25.4999,25.009,25.164,40800.0],["2017-05-30",24.854,25.0865,24.3631,24.3631,46500.0],["2017-05-31",24.6731,25.6807,24.6473,25.3707,88700.0],["2017-06-01",25.5257,25.9908,25.319,25.9132,38000.0],["2017-06-02",26.0941,26.8821,25.8357,26.8175,65400.0],["2017-06-05",26.7917,26.8433,25.7324,25.7582,32600.0],["2017-06-06",25.7066,25.9391,25.505,25.5774,26500.0],["2017-06-07",25.6807,26.0424,25.5774,25.7841,30600.0],["2017-06-08",25.7066,26.0941,25.4224,25.9908,28200.0],["2017-06-09",25.9908,26.324,25.6032,25.7066,33800.0],["2017-06-12",25.7324,26.5075,25.4482,26.4816,38300.0],["2017-06-13",26.5075,26.5075,25.6549,26.1458,21600.0],["2017-06-14",26.4041,26.4041,25.6807,25.8099,28100.0],["2017-06-15",25.6807,26.2749,25.4224,26.0683,29100.0],["2017-06-16",25.8357,26.0941,25.7841,25.9132,88600.0],["2017-06-19",26.1199,26.3266,25.4224,26.2491,37600.0],["2017-06-20",25.8357,26.1716,25.0348,25.2415,34200.0],["2017-06-21",25.0348,25.3449,24.9832,24.9832,25800.0],["2017-06-22",25.0607,25.0607,24.2339,24.8023,53100.0],["2017-06-23",24.7506,25.319,24.5724,25.1123,60500.0],["2017-06-26",25.3449,25.3449,24.4406,24.5956,41300.0],["2017-06-27",24.5956,24.5956,24.1047,24.4923,48300.0],["2017-06-28",24.4923,25.4224,24.4923,25.4224,38500.0],["2017-06-29",25.2415,25.4224,24.8023,25.3707,36100.0],["2017-06-30",25.4482,25.4999,24.854,25.1382,30100.0],["2017-07-03",25.1898,25.2674,24.9057,25.164,13800.0],["2017-07-05",25.164,25.4224,25.164,25.3965,24800.0],["2017-07-06",25.3965,25.8357,25.2157,25.2932,30200.0],["2017-07-07",25.4999,26.3783,25.319,26.2491,33200.0],["2017-07-10",26.0941,26.0941,25.2932,25.3449,32800.0],["2017-07-11",25.164,25.6549,25.164,25.5774,29100.0],["2017-07-12",25.7324,25.9907,25.1898,25.3707,26600.0],["2017-07-13",25.3965,25.5257,24.8566,25.474,31600.0],["2017-07-14",25.3965,25.5774,25.2415,25.319,18900.0],["2017-07-17",25.3449,25.704,25.1898,25.3965,27900.0],["2017-07-18",25.2932,26.0357,25.2415,25.8616,22500.0],["2017-07-19",25.9649,26.3008,25.6549,25.7066,33700.0],["2017-07-20",25.8104,26.0961,25.5248,26.0701,16300.0],["2017-07-21",26.148,26.6154,25.8104,25.9143,59300.0],["2017-07-24",25.9143,26.2778,25.8104,26.0961,22000.0],["2017-07-25",26.3038,26.3297,25.7808,25.8883,24200.0],["2017-07-26",25.9143,26.174,25.5814,25.8883,16600.0],["2017-07-27",25.9922,26.4855,25.6546,25.8883,29500.0],["2017-07-28",25.6806,26.3297,25.6775,26.0182,16400.0],["2017-07-31",25.9662,26.2778,25.2911,25.369,36700.0],["2017-08-01",25.343,26.122,25.2438,26.0961,32000.0],["2017-08-02",26.148,26.2908,25.9143,26.1999,18600.0],["2017-08-03",26.096,26.4336,26.096,26.3817,25500.0],["2017-08-04",26.3038,26.5634,25.4729,25.4988,19800.0],["2017-08-07",25.395,25.6546,25.0574,25.1353,37200.0],["2017-08-08",25.2392,25.5767,24.9276,25.3171,42100.0],["2017-08-09",25.0834,25.2392,23.9658,24.59,43800.0],["2017-08-10",24.3304,24.4862,23.2657,23.2917,44600.0],["2017-08-11",23.2398,23.7331,21.996,23.4994,60400.0],["2017-08-14",23.7851,24.9016,23.7362,24.8497,36400.0],["2017-08-15",24.9795,25.1872,24.5121,24.6419,26800.0],["2017-08-16",24.6419,24.7977,24.5085,24.616,24800.0],["2017-08-17",24.642,24.9795,24.2525,24.2525,43000.0],["2017-08-18",24.0967,24.7718,24.0037,24.7198,41500.0],["2017-08-21",24.7198,25.2392,24.6965,25.1613,32600.0],["2017-08-22",25.0574,25.369,24.564,24.616,29600.0],["2017-08-23",24.3823,25.1872,24.3823,25.0834,33400.0],["2017-08-24",25.1613,25.1613,24.6419,24.9535,24500.0],["2017-08-25",24.9535,25.343,24.75,25.2651,28400.0],["2017-08-28",25.2911,25.7066,25.1093,25.6806,29100.0],["2017-08-29",25.6027,26.3298,25.4988,26.2778,42300.0],["2017-08-30",26.2519,26.5115,26.148,26.148,40800.0],["2017-08-31",26.3557,27.1347,26.3298,26.8231,50900.0],["2017-09-01",26.9789,27.1866,26.6548,27.0828,30600.0],["2017-09-05",27.0568,27.1607,25.5248,25.5767,39300.0],["2017-09-06",25.6546,25.8104,25.343,25.369,28900.0],["2017-09-07",25.4729,25.4729,25.0185,25.2132,27100.0],["2017-09-08",25.2651,25.6546,25.1093,25.6027,28100.0],["2017-09-11",25.6546,26.0181,25.395,25.5767,28100.0],["2017-09-12",25.4729,26.0701,25.4729,25.8883,22500.0],["2017-09-13",25.8104,26.122,25.6297,26.0701,43000.0],["2017-09-14",25.9143,26.8491,25.7845,26.5115,45600.0],["2017-09-15",26.6154,26.7452,26.0961,26.5115,92000.0],["2017-09-18",26.6413,26.875,26.4077,26.8231,41700.0],["2017-09-19",26.8231,26.875,26.4596,26.7712,40400.0],["2017-09-20",26.7192,26.7712,26.0753,26.5634,38200.0],["2017-09-21",26.5894,26.7452,26.148,26.2259,29000.0],["2017-09-22",26.3297,26.3297,25.8883,25.9403,28000.0],["2017-09-25",26.0182,26.0182,25.4988,25.6027,32500.0],["2017-09-26",25.5248,25.7066,25.4988,25.6287,23900.0],["2017-09-27",25.6806,26.4596,25.6806,26.3038,31000.0],["2017-09-28",26.3557,26.7712,26.2519,26.6413,20200.0],["2017-09-29",26.7712,26.9789,26.3817,26.6673,40200.0],["2017-10-02",26.7192,27.3944,26.4985,27.3684,41800.0],["2017-10-03",27.2126,27.4723,26.7452,26.901,52200.0],["2017-10-04",26.7712,27.0308,26.7322,26.875,22500.0],["2017-10-05",27.0308,27.4203,27.0308,27.3165,25900.0],["2017-10-06",27.2905,27.4853,27.2645,27.4723,29200.0],["2017-10-09",27.4723,27.654,27.3814,27.5761,36500.0],["2017-10-10",27.654,27.8098,27.4333,27.7579,23300.0],["2017-10-11",27.68,27.9397,27.654,27.8358,28000.0],["2017-10-12",27.68,27.9916,27.4203,27.7319,20200.0],["2017-10-13",27.8618,27.9397,27.2905,27.3944,20900.0],["2017-10-16",27.5242,27.7579,27.4463,27.5502,22500.0],["2017-10-17",27.6021,27.706,27.3684,27.3944,32600.0],["2017-10-18",27.3424,27.7579,27.3424,27.4723,30600.0],["2017-10-19",27.3165,27.4982,27.0308,27.1607,48400.0],["2017-10-20",27.2911,27.3172,26.965,27.1868,28000.0],["2017-10-23",27.2911,28.639,27.0041,27.0302,28400.0],["2017-10-24",27.1085,27.3172,26.6649,27.0302,23600.0],["2017-10-25",26.9259,27.3172,26.7432,26.9519,21400.0],["2017-10-26",27.0824,27.3172,26.9519,27.2389,17700.0],["2017-10-27",27.2911,27.7608,27.0563,27.6042,21700.0],["2017-10-30",27.4477,27.4477,27.0824,27.3172,31400.0],["2017-10-31",27.3433,27.6564,26.9676,27.3694,44400.0],["2017-11-01",27.6042,27.6303,27.0563,27.4738,26600.0],["2017-11-02",27.3433,28.2565,27.3433,28.2304,25900.0],["2017-11-03",28.0217,28.1782,27.5285,27.9173,26300.0],["2017-11-06",27.9695,28.5435,27.9173,28.3869,23000.0],["2017-11-07",28.2826,28.3869,27.839,28.2826,17200.0],["2017-11-08",28.126,28.4391,28.0999,28.3087,27900.0],["2017-11-09",28.0478,28.5174,28.0478,28.2826,25800.0],["2017-11-10",28.0739,28.5696,28.0739,28.4652,22200.0],["2017-11-13",28.2826,28.987,28.2304,28.8827,32700.0],["2017-11-14",28.7522,29.2479,28.7522,29.1958,19900.0],["2017-11-15",28.9349,29.1044,28.8305,28.8566,58300.0],["2017-11-16",29.0653,29.4306,28.4511,29.0392,53800.0],["2017-11-17",28.9609,29.6393,28.9609,29.561,36300.0],["2017-11-20",29.6915,30.7612,29.3001,30.6829,40900.0],["2017-11-21",30.7612,31.3352,30.6308,30.7612,37900.0],["2017-11-22",30.7873,31.0482,30.5786,30.9439,30800.0],["2017-11-24",30.996,31.4688,30.996,31.3874,7100.0],["2017-11-27",31.3613,31.6744,31.1787,31.3613,47700.0],["2017-11-28",31.4135,31.5961,31.0743,31.1787,32200.0],["2017-11-29",31.0221,31.6801,30.996,31.3352,26700.0],["2017-11-30",31.544,31.544,31.1004,31.4396,22700.0],["2017-12-01",31.5439,31.5439,30.2133,30.7873,29600.0],["2017-12-04",31.1787,31.257,30.7612,30.7612,23200.0],["2017-12-05",30.6829,30.996,30.5525,30.6308,24000.0],["2017-12-06",30.5786,30.8917,30.1872,30.1872,31400.0],["2017-12-07",30.2655,30.8395,30.2655,30.6569,25200.0],["2017-12-08",30.9439,31.2048,30.876,31.1004,22500.0],["2017-12-11",31.2048,31.6744,31.1004,31.6222,39700.0],["2017-12-12",31.9614,31.9614,29.3914,30.2916,74800.0],["2017-12-13",30.2394,31.4918,29.8741,31.4135,37700.0],["2017-12-14",31.3613,31.3874,30.3046,30.7351,35800.0],["2017-12-15",30.7351,31.7788,30.709,31.3874,105800.0],["2017-12-18",31.57,32.4832,31.4918,32.4049,34600.0],["2017-12-19",32.4571,32.4571,31.4918,31.857,48200.0],["2017-12-20",31.9614,32.2223,31.4135,31.9875,41400.0],["2017-12-21",32.144,32.4571,31.6483,32.3006,25500.0],["2017-12-22",32.3528,32.3788,31.7271,31.7527,13700.0],["2017-12-26",31.6222,32.0919,31.6222,31.7005,22000.0],["2017-12-27",31.8049,32.144,31.6744,31.7266,16400.0],["2017-12-28",31.6744,32.0397,31.4396,31.4657,19500.0],["2017-12-29",31.5439,31.6483,30.8395,30.9439,25100.0],["2018-01-02",30.996,31.3352,30.9699,31.0743,38500.0],["2018-01-03",31.0743,31.283,31.0482,31.1526,39800.0],["2018-01-04",31.2569,31.5179,31.0743,31.1526,29500.0],["2018-01-05",31.3352,31.57,31.1787,31.3613,28300.0],["2018-01-08",31.257,31.8831,31.0482,31.7005,19000.0],["2018-01-09",31.7005,31.8544,31.4918,31.7005,26700.0],["2018-01-10",31.57,32.0919,31.57,32.0136,11300.0],["2018-01-11",32.0919,32.8224,32.0397,32.8224,18200.0],["2018-01-12",32.7963,33.0311,32.692,32.8485,14100.0],["2018-01-16",32.9529,33.4225,32.4571,32.4832,21900.0],["2018-01-17",32.8746,33.84,32.7854,33.8139,17100.0],["2018-01-18",33.6834,33.8139,33.2399,33.6834,31900.0],["2018-01-19",33.579,34.1718,33.553,33.9704,29400.0],["2018-01-22",34.0748,34.2277,33.0833,33.8921,26700.0],["2018-01-23",33.7356,35.0662,33.1809,34.9879,30700.0],["2018-01-24",35.1706,35.4315,34.2574,34.2574,20500.0],["2018-01-25",34.4661,34.7312,33.9443,34.5705,28100.0],["2018-01-26",34.78,34.7931,34.23,34.2562,37200.0],["2018-01-29",34.0467,34.4134,33.9157,34.0205,41400.0],["2018-01-30",33.9158,34.1907,33.8372,33.9158,27800.0],["2018-01-31",33.9419,34.1777,33.8634,33.9158,25000.0],["2018-02-01",33.8634,34.0467,33.392,33.4967,32900.0],["2018-02-02",33.2872,33.4705,32.0825,32.2658,36300.0],["2018-02-05",31.8467,31.8467,30.0397,30.1182,67200.0],["2018-02-06",29.2278,30.3278,27.659,29.9611,65000.0],["2018-02-07",29.804,30.1182,29.2016,29.3849,82900.0],["2018-02-08",30.223,30.773,29.4897,29.5682,78100.0],["2018-02-09",30.0135,30.773,29.7778,30.4849,54600.0],["2018-02-12",30.4849,31.4277,29.7516,31.3492,54800.0],["2018-02-13",31.3492,32.3444,31.3125,32.1872,31600.0],["2018-02-14",32.0825,32.5623,31.8861,31.9777,62800.0],["2018-02-15",31.9777,32.1087,31.7158,31.9253,40600.0],["2018-02-16",31.8991,32.292,31.6372,31.8729,41300.0],["2018-02-20",31.742,32.1479,31.5849,31.8468,56200.0],["2018-02-21",31.8468,32.4229,31.8337,32.0301,65600.0],["2018-02-22",32.161,32.1872,31.7158,32.0039,48600.0],["2018-02-23",32.0825,32.9467,31.8206,32.9205,63800.0],["2018-02-26",32.8943,34.3872,32.8943,33.4705,74900.0],["2018-02-27",33.6277,34.5705,33.6277,34.1253,58400.0],["2018-02-28",34.1515,34.78,32.8289,32.8944,57800.0],["2018-03-01",33.1039,34.6203,33.1039,33.8896,72900.0],["2018-03-02",33.68,34.1714,33.4705,33.9158,50300.0],["2018-03-05",33.9157,34.4133,33.811,34.1253,52300.0],["2018-03-06",34.2038,34.7774,34.0467,34.5181,45900.0],["2018-03-07",34.1777,35.8276,33.8718,35.5133,63200.0],["2018-03-08",35.6181,37.3204,35.6181,37.3204,71700.0],["2018-03-09",37.268,38.2633,36.3514,37.949,72500.0],["2018-03-12",37.8442,38.1061,36.6657,36.7704,57000.0],["2018-03-13",36.9799,37.5535,36.5871,36.6657,72000.0],["2018-03-14",36.849,37.0585,36.6395,36.6919,54700.0],["2018-03-15",36.849,37.3728,36.5871,37.2419,33900.0],["2018-03-16",37.3204,38.1323,37.3204,37.399,58100.0],["2018-03-19",37.2942,37.4252,36.5609,37.0323,44800.0],["2018-03-20",37.0323,37.6504,36.8228,36.9276,47600.0],["2018-03-21",36.9014,37.7525,36.6657,36.7442,41300.0],["2018-03-22",36.5347,36.9799,35.7406,36.0371,48200.0],["2018-03-23",36.1419,36.6133,34.2824,34.4134,54600.0],["2018-03-26",34.9371,36.0403,34.4657,35.0157,62700.0],["2018-03-27",35.0943,36.2257,34.9372,36.0895,66000.0],["2018-03-28",36.2466,36.6133,35.9586,36.1943,33400.0],["2018-03-29",36.2466,37.0323,36.2466,36.6395,54300.0],["2018-04-02",36.6133,37.0062,35.8014,36.4038,43700.0],["2018-04-03",36.4824,37.6609,35.9586,37.6085,63700.0],["2018-04-04",37.0585,38.6037,37.0585,38.2633,67700.0],["2018-04-05",38.6561,38.9704,38.1936,38.5775,54800.0],["2018-04-06",38.368,38.8656,38.1061,38.7085,107000.0],["2018-04-09",39.1013,39.4418,38.1323,38.1585,48900.0],["2018-04-10",38.5513,39.7037,38.5121,39.5466,52700.0],["2018-04-11",39.5204,40.2799,39.3894,39.9394,38000.0],["2018-04-12",40.2537,40.437,39.7823,40.1751,37400.0],["2018-04-13",40.3061,40.3061,39.7037,39.7561,34200.0],["2018-04-16",39.9656,40.856,39.8346,40.7775,26400.0],["2018-04-17",40.987,42.0084,40.856,41.7989,56900.0],["2018-04-18",41.9822,43.3153,40.6989,40.9084,82000.0],["2018-04-19",41.0132,41.8774,40.6203,41.1179,72300.0],["2018-04-20",40.9346,40.987,40.3087,40.987,67600.0],["2018-04-23",41.2489,41.2489,39.1537,39.7299,84300.0],["2018-04-24",39.8608,40.0442,39.1013,39.2061,55900.0],["2018-04-25",39.2847,39.468,38.5775,38.7347,58400.0],["2018-04-26",38.8132,39.049,38.5739,38.8656,55900.0],["2018-04-27",38.8919,39.378,38.8393,39.1284,49800.0],["2018-04-30",39.3649,39.7591,39.0496,39.1021,37700.0],["2018-05-01",39.1284,39.9956,38.7342,39.943,47400.0],["2018-05-02",39.9693,41.2832,39.5751,41.0204,65800.0],["2018-05-03",40.8628,41.7037,40.6263,41.6511,49800.0],["2018-05-04",41.5723,42.3081,41.4146,42.0453,36100.0],["2018-05-07",42.1767,43.4118,42.1767,42.965,59400.0],["2018-05-08",42.9388,42.9388,41.8614,42.6497,61200.0],["2018-05-09",42.6234,43.622,42.6234,43.1753,33500.0],["2018-05-10",43.0964,43.5694,41.2044,42.9125,56300.0],["2018-05-11",42.6497,43.7271,42.111,43.2015,71700.0],["2018-05-14",42.9388,43.0964,41.073,41.1256,78900.0],["2018-05-15",40.9942,41.073,39.4437,40.416,116300.0],["2018-05-16",40.3109,41.6774,40.3109,41.4409,50700.0],["2018-05-17",41.4672,41.5986,41.1256,41.5723,39000.0],["2018-05-18",41.5723,41.8351,41.3095,41.3095,33500.0],["2018-05-21",41.4672,41.5176,40.127,40.3635,63200.0],["2018-05-22",40.3635,40.6263,39.2072,39.6014,95900.0],["2018-05-23",39.3123,39.8905,39.2861,39.8379,65300.0],["2018-05-24",39.6277,39.9693,39.2335,39.3124,73500.0],["2018-05-25",39.2598,39.7591,39.0496,39.1547,35400.0],["2018-05-29",38.9182,39.7065,38.3663,39.5751,53900.0],["2018-05-30",39.5751,40.3635,39.5751,40.1533,45100.0],["2018-05-31",40.1795,40.2321,39.47,39.7328,37700.0],["2018-06-01",39.9167,40.2584,39.7065,40.0744,26700.0],["2018-06-04",40.1795,40.4423,39.8905,40.2584,36600.0],["2018-06-05",40.4423,40.6788,40.1007,40.5474,49700.0],["2018-06-06",40.416,40.7051,39.8905,40.0481,28000.0],["2018-06-07",40.0481,40.1795,39.3649,39.8642,40800.0],["2018-06-08",39.8642,41.4146,39.8642,41.1518,45100.0],["2018-06-11",41.1518,41.3621,40.0219,40.0219,36400.0],["2018-06-12",40.0744,40.8102,40.0744,40.7839,45800.0],["2018-06-13",40.7839,40.9153,40.2321,40.6526,40900.0],["2018-06-14",40.7839,41.3095,40.5737,41.3095,54300.0],["2018-06-15",41.1518,41.546,40.3504,41.5197,99200.0],["2018-06-18",41.3883,41.8088,41.1781,41.546,34700.0],["2018-06-19",41.6248,42.0978,41.2832,42.019,57900.0],["2018-06-20",42.0716,42.9387,41.4409,41.7825,96700.0],["2018-06-21",41.5986,42.492,41.4409,41.8088,71400.0],["2018-06-22",41.7562,41.7562,40.416,40.6263,114400.0],["2018-06-25",40.4949,40.9942,39.7591,40.7577,66600.0],["2018-06-26",40.7576,40.9679,40.4949,40.7314,44700.0],["2018-06-27",40.7051,40.7051,39.7591,39.8379,33900.0],["2018-06-28",39.7591,40.4423,39.7591,40.416,27900.0],["2018-06-29",40.3898,41.3358,40.3898,41.2307,44900.0],["2018-07-02",41.0993,41.73,40.7051,41.6511,33400.0],["2018-07-03",41.73,42.3344,41.4146,42.0979,29000.0],["2018-07-05",42.2818,42.8074,41.9008,42.7811,35700.0],["2018-07-06",42.7285,43.1437,42.3081,42.5971,24900.0],["2018-07-09",42.7022,43.0964,41.5986,41.7562,60900.0],["2018-07-10",41.73,41.9665,41.1781,41.8613,50200.0],["2018-07-11",41.2044,42.2818,41.2044,41.9665,33100.0],["2018-07-12",42.203,42.7285,41.9139,42.019,36100.0],["2018-07-13",41.9665,42.4395,41.9665,42.203,21700.0],["2018-07-16",42.2555,42.5971,41.73,42.1767,15800.0],["2018-07-17",42.0716,42.7285,42.0716,42.7023,41200.0],["2018-07-18",42.676,44.2001,42.5183,43.6351,85900.0],["2018-07-19",43.8848,45.6848,43.8848,45.0936,57000.0],["2018-07-20",45.225,46.4837,45.225,45.987,42300.0],["2018-07-23",46.1184,47.0382,45.9082,45.9082,38700.0],["2018-07-24",46.1447,46.3024,45.1824,46.1973,46600.0],["2018-07-25",46.0921,46.5914,45.5929,45.6191,35200.0],["2018-07-26",45.6717,46.6571,45.4877,45.6191,45000.0],["2018-07-27",45.7509,45.8563,45.1184,45.5664,28800.0],["2018-07-30",45.6718,45.8078,45.1711,45.4874,28200.0],["2018-07-31",45.6191,46.6206,45.6191,45.7509,31200.0],["2018-08-01",45.6982,45.6982,44.8021,45.3556,37200.0],["2018-08-02",45.2765,46.0672,45.2765,45.9881,16900.0],["2018-08-03",46.0408,46.3307,45.2765,45.6719,23900.0],["2018-08-06",45.6719,45.83,45.1975,45.382,17400.0],["2018-08-07",45.4083,45.5269,44.9866,45.1711,21000.0],["2018-08-08",45.4083,46.726,44.9866,45.4347,41800.0],["2018-08-09",45.4874,46.3571,45.1975,45.9617,30700.0],["2018-08-10",45.8563,46.4625,45.6191,46.3834,22900.0],["2018-08-13",46.4888,47.0897,45.8563,46.0145,31500.0],["2018-08-14",46.0408,46.4625,45.6982,45.9617,32400.0],["2018-08-15",45.9618,46.2253,43.8798,44.5123,60800.0],["2018-08-16",44.1697,44.4464,42.2458,43.3,90900.0],["2018-08-17",43.2209,43.7743,42.7992,43.748,38500.0],["2018-08-20",43.748,45.5137,43.5767,44.7495,44100.0],["2018-08-21",44.8022,46.2121,44.8022,46.0935,29600.0],["2018-08-22",46.1199,46.9105,45.606,46.5942,31500.0],["2018-08-23",46.6206,46.8051,46.4361,46.5152,23300.0],["2018-08-24",46.4098,47.6221,46.4098,47.4639,20700.0],["2018-08-27",47.8065,48.7026,47.6221,48.5181,28500.0],["2018-08-28",48.6499,49.7831,48.4918,49.3878,45800.0],["2018-08-29",49.5459,50.6791,49.5459,49.6777,55300.0],["2018-08-30",49.6513,50.4288,48.1808,48.8871,56500.0],["2018-08-31",49.0979,49.9096,48.0964,49.7831,74000.0],["2018-09-04",49.7568,49.8885,48.8871,49.6513,33100.0],["2018-09-05",49.7831,50.7319,48.9161,50.2311,28000.0],["2018-09-06",50.3102,50.8873,49.3878,49.4141,28300.0],["2018-09-07",49.3087,50.6528,49.2297,50.6001,19800.0],["2018-09-10",50.6528,51.6543,50.4156,51.2853,25000.0],["2018-09-11",51.338,51.6516,50.8373,50.9163,49100.0],["2018-09-12",50.7846,51.1272,49.1506,49.3351,34700.0],["2018-09-13",49.4405,51.4171,49.4405,50.073,33700.0],["2018-09-14",50.2048,50.8025,50.1784,50.6265,17900.0],["2018-09-17",50.6264,50.6528,46.5415,47.6748,88500.0],["2018-09-18",47.543,50.6265,47.543,48.36,93800.0],["2018-09-19",48.3073,48.3073,47.319,47.6484,31400.0],["2018-09-20",47.7011,47.912,46.7576,47.543,37400.0],["2018-09-21",47.4376,47.5693,46.6949,47.4112,196700.0],["2018-09-24",47.2795,49.0684,46.9395,48.9134,43100.0],["2018-09-25",48.9134,49.5459,48.0964,48.1755,36400.0],["2018-09-26",48.1491,48.5445,47.543,47.8065,28900.0],["2018-09-27",47.8856,48.1228,47.2794,47.6748,30000.0],["2018-09-28",47.543,48.9398,47.543,48.9134,46300.0],["2018-10-01",48.9977,50.1363,48.5181,48.8027,30900.0],["2018-10-02",48.75,48.8238,47.3164,47.4534,35200.0],["2018-10-03",47.5325,47.7327,45.0499,47.0054,80100.0],["2018-10-04",47.174,47.2531,45.967,46.5205,95900.0],["2018-10-05",46.4783,47.095,45.1131,45.3556,85200.0],["2018-10-08",45.0446,45.4821,44.644,45.0973,29400.0],["2018-10-09",45.1131,45.2923,44.5386,44.6862,32000.0],["2018-10-10",44.6071,44.7916,42.9152,43.0206,46100.0],["2018-10-11",42.4514,42.9574,39.1465,39.6209,89900.0],["2018-10-12",39.6209,40.0505,39.1887,39.5788,55500.0],["2018-10-15",39.5946,40.7647,39.2414,40.3483,31800.0],["2018-10-16",40.0848,42.3143,40.0294,42.2089,31700.0],["2018-10-17",42.1351,42.1351,41.2074,41.7029,16900.0],["2018-10-18",41.5975,42.0877,40.9234,41.3287,33400.0],["2018-10-19",41.2654,41.3287,39.5419,40.5222,42900.0],["2018-10-22",40.6013,40.907,40.0848,40.3272,37000.0],["2018-10-23",39.8845,42.3027,39.7685,41.5342,28300.0],["2018-10-24",41.5026,41.7398,39.7948,39.8001,26500.0],["2018-10-25",39.9319,41.3761,39.9319,40.7014,21600.0],["2018-10-26",40.0555,41.1356,39.7113,40.7862,18600.0],["2018-10-29",41.2627,41.2627,40.0978,40.4261,20600.0],["2018-10-30",40.3255,41.3315,39.5334,41.0774,20100.0],["2018-10-31",41.2203,41.628,39.9761,40.1773,40000.0],["2018-11-01",40.2037,40.2037,39.5366,39.6954,49700.0],["2018-11-02",40.1931,41.08,39.383,40.7968,34500.0],["2018-11-05",40.8974,41.5063,40.0925,40.3149,27300.0],["2018-11-06",40.2037,41.4427,40.2037,40.712,15400.0],["2018-11-07",40.8868,40.9609,39.5578,40.4896,32400.0],["2018-11-08",40.9503,41.035,39.5525,39.9761,35900.0],["2018-11-09",39.4783,40.3361,38.1017,39.9972,65100.0],["2018-11-12",39.9708,39.976,37.9137,38.2393,41900.0],["2018-11-13",38.2499,39.3142,37.9974,38.9171,28300.0],["2018-11-14",38.9912,39.4535,37.7363,37.8634,44800.0],["2018-11-15",37.6199,38.009,36.2697,36.4232,56500.0],["2018-11-16",36.2908,36.4232,33.2993,34.4112,117300.0],["2018-11-19",34.0564,34.2894,33.1351,34.0935,51800.0],["2018-11-20",33.8023,33.887,32.7115,33.6064,50700.0],["2018-11-21",33.9294,34.5859,33.3893,34.2576,49100.0],["2018-11-23",34.2523,34.5065,33.7334,34.1147,14300.0],["2018-11-26",34.3,34.8824,33.1086,33.6222,30900.0],["2018-11-27",33.5322,33.7228,32.8757,33.008,28600.0],["2018-11-28",33.0928,35.4437,33.0928,34.9407,41000.0],["2018-11-29",34.946,35.2282,34.2206,34.2682,30300.0],["2018-11-30",34.2153,34.6203,33.1828,34.2259,40300.0],["2018-12-03",35.7402,36.5185,34.4906,36.2114,75900.0],["2018-12-04",37.1168,37.4239,33.2887,33.6328,46000.0],["2018-12-06",32.9604,34.623,31.5255,34.2735,69100.0],["2018-12-07",34.2047,34.2047,31.2555,32.9074,71200.0],["2018-12-10",33.1881,34.893,31.8802,33.0981,66200.0],["2018-12-11",33.3946,33.8605,32.648,33.4104,22000.0],["2018-12-12",33.6169,34.2682,33.0451,33.2728,26300.0],["2018-12-13",33.2198,34.9407,32.5898,34.39,56900.0],["2018-12-14",34.1517,34.6706,33.294,33.5375,53700.0],["2018-12-17",33.4846,34.3847,31.8749,32.2032,67800.0],["2018-12-18",32.6374,33.4104,31.5313,31.9491,49800.0],["2018-12-19",31.9385,32.415,30.4295,30.6095,46900.0],["2018-12-20",30.3765,31.1363,29.1163,29.7782,72900.0],["2018-12-21",29.7729,29.9317,29.0131,29.1958,84100.0],["2018-12-24",28.8992,29.3933,27.835,27.835,24700.0],["2018-12-26",28.0733,29.5611,27.5782,29.2699,93000.0],["2018-12-27",28.9628,29.1163,27.4273,28.9575,41300.0],["2018-12-28",29.111,29.1216,27.9885,28.4227,38100.0],["2018-12-31",28.4227,28.4227,27.5543,28.105,80200.0],["2019-01-02",27.6497,29.6246,27.6497,28.6927,68200.0],["2019-01-03",28.6769,28.8569,27.5332,28.0415,52500.0],["2019-01-04",28.4121,30.223,27.6655,29.4075,78400.0],["2019-01-07",29.3122,30.8319,29.3122,30.8319,76500.0],["2019-01-08",31.0807,31.5096,30.8716,31.5096,72400.0],["2019-01-09",31.4778,32.2615,31.3772,31.5414,41400.0],["2019-01-10",31.3296,31.6896,31.0278,31.2025,30800.0],["2019-01-11",31.1813,31.1999,30.26,30.9007,27300.0],["2019-01-14",30.5195,30.9431,30.0191,30.3977,33100.0],["2019-01-15",31.6473,36.5238,30.7498,34.4165,124700.0],["2019-01-16",34.6441,34.7368,33.0335,34.2841,70200.0],["2019-01-17",34.1094,35.0095,33.9399,34.8401,47300.0],["2019-01-18",35.0307,35.8778,34.5488,35.5178,54600.0],["2019-01-22",35.5708,36.3517,33.0123,33.6222,52500.0],["2019-01-23",34.21,34.21,33.0054,33.1669,44600.0],["2019-01-24",33.2728,33.9082,32.7608,33.3469,34500.0],["2019-01-25",33.6025,35.695,32.8986,35.2371,43100.0],["2019-01-28",34.9655,36.1918,34.9283,35.5938,27500.0],["2019-01-29",35.2051,36.1742,35.1226,35.482,42700.0],["2019-01-30",35.9239,36.483,35.2824,35.5885,31900.0],["2019-01-31",35.7429,35.7536,34.6141,35.1466,33500.0],["2019-02-01",35.1785,35.4075,34.1908,35.0774,16400.0],["2019-02-04",35.2158,36.3392,35.2158,35.6897,26300.0],["2019-02-05",36.0251,36.451,35.4245,36.0624,18500.0],["2019-02-06",36.0677,36.4351,35.2743,35.8121,46600.0],["2019-02-07",35.8121,36.3392,35.0507,35.2744,11600.0],["2019-02-08",35.0401,36.3925,34.7579,36.3179,41700.0],["2019-02-11",36.3765,36.6481,35.5262,36.2221,24200.0],["2019-02-12",36.4457,37.0048,36.0357,37.0048,28300.0],["2019-02-13",37.1485,38.485,37.1485,37.7928,40500.0],["2019-02-14",37.8141,38.2241,37.3882,37.4361,29800.0],["2019-02-15",37.7502,39.7415,37.7502,39.2411,36200.0],["2019-02-19",39.2677,41.44,39.2677,39.8054,51200.0],["2019-02-20",40.258,40.9342,40.0397,40.4604,64200.0],["2019-02-21",40.5615,41.3224,39.7841,40.1302,49300.0],["2019-02-22",40.4284,40.7958,39.7256,40.6893,45700.0],["2019-02-25",41.0833,41.0833,39.9332,40.2314,29300.0],["2019-02-26",40.2154,40.2729,37.9898,39.0494,47100.0],["2019-02-27",39.0121,39.2198,38.2028,38.5862,33900.0],["2019-02-28",38.5755,38.7619,37.8035,38.0963,38300.0],["2019-03-01",38.4637,38.4637,36.3392,37.5106,108800.0],["2019-03-04",37.7715,37.7715,36.0411,36.6481,37000.0],["2019-03-05",36.696,37.878,36.0304,36.1529,50900.0],["2019-03-06",36.2434,37.0879,35.1125,35.3329,34100.0],["2019-03-07",35.3915,35.3915,34.7313,34.9815,57100.0],["2019-03-08",34.7366,36.089,34.7206,35.4181,40800.0],["2019-03-11",35.4288,36.4936,35.1146,36.073,53900.0],["2019-03-12",36.1369,36.4723,35.4873,35.7482,79400.0],["2019-03-13",35.8441,36.2754,34.8591,34.9922,78800.0],["2019-03-14",35.0081,35.2957,34.6141,34.9709,44200.0],["2019-03-15",34.9762,35.3489,34.3319,34.3692,86500.0],["2019-03-18",34.316,35.1412,33.9486,34.8165,38800.0],["2019-03-19",34.9868,34.9868,34.1243,34.4118,50200.0],["2019-03-20",34.4278,35.0987,33.9859,34.3745,60300.0],["2019-03-21",34.3,35.0933,33.9379,34.8803,39600.0],["2019-03-22",34.6514,34.7579,32.889,32.9316,38900.0],["2019-03-25",32.9316,33.8794,32.125,33.5759,41700.0],["2019-03-26",33.1233,33.8048,32.9582,33.3256,65000.0],["2019-03-27",33.4587,33.4587,31.9626,32.9849,54700.0],["2019-03-28",33.0274,33.3922,32.3433,33.2404,64100.0],["2019-03-29",33.0594,33.4374,32.0637,32.4684,92500.0],["2019-04-01",32.7825,33.528,32.1063,33.2458,114400.0],["2019-04-02",32.9423,33.0434,32.1649,32.2288,49700.0],["2019-04-03",32.5855,34.2627,32.4322,33.4108,93900.0],["2019-04-04",33.5439,34.6088,33.5439,34.0125,65100.0],["2019-04-05",34.119,34.3426,33.5865,33.8314,25100.0],["2019-04-08",33.677,34.0071,32.6707,33.1925,58500.0],["2019-04-09",33.0487,33.3229,32.7293,32.7399,39900.0],["2019-04-10",32.8091,33.4694,32.4604,33.3416,66900.0],["2019-04-11",33.4268,33.8288,32.6973,33.2937,52200.0],["2019-04-12",33.5066,33.8634,32.8784,33.7888,44900.0],["2019-04-15",33.6238,33.8421,32.2448,32.3619,108500.0],["2019-04-16",32.4364,33.8581,31.3662,31.6324,32500.0],["2019-04-17",31.6271,31.7176,30.6208,31.1692,37100.0],["2019-04-18",31.0255,31.4674,30.5995,30.8923,41400.0],["2019-04-22",30.8817,31.3609,30.083,30.8125,68500.0],["2019-04-23",30.9136,31.5898,30.9136,31.2917,79100.0],["2019-04-24",31.3396,31.9359,30.903,31.6378,84300.0],["2019-04-25",31.478,31.8401,30.8072,31.0894,56900.0],["2019-04-26",31.1643,31.9357,30.8269,31.7321,55200.0],["2019-04-29",31.8607,31.9464,31.1161,31.5072,56900.0],["2019-04-30",31.4911,31.7589,30.9822,30.9822,48700.0],["2019-05-01",31.1054,31.2822,30.5751,30.6769,62000.0],["2019-05-02",30.5965,31.1536,29.8091,30.3448,41400.0],["2019-05-03",30.5162,31.534,30.2645,31.0679,50600.0],["2019-05-06",30.4787,30.8483,29.5788,30.0288,86500.0],["2019-05-07",29.5038,30.3287,29.327,29.9966,86000.0],["2019-05-08",30.2002,30.7358,29.4878,30.0234,52200.0],["2019-05-09",29.7181,30.1466,29.4717,29.7288,48900.0],["2019-05-10",28.1486,29.1021,25.9573,28.4807,88700.0],["2019-05-13",27.704,28.0629,26.63,27.238,65300.0],["2019-05-14",27.2648,28.4807,26.99,28.0361,69800.0],["2019-05-15",27.8111,28.2932,27.3237,27.6397,52400.0],["2019-05-16",27.6451,27.8487,26.9113,27.5701,136300.0],["2019-05-17",27.2809,27.8272,26.938,27.4201,64600.0],["2019-05-20",27.0827,27.6505,26.7988,27.1791,42200.0],["2019-05-21",27.1255,27.7629,27.1255,27.4094,118700.0],["2019-05-22",27.1952,27.4737,26.1721,26.4345,137300.0],["2019-05-23",26.1721,27.0612,25.9149,26.7238,90100.0],["2019-05-24",26.847,27.2969,26.3113,26.9166,224300.0],["2019-05-28",26.9005,27.5165,26.4238,26.7666,88300.0],["2019-05-29",26.5899,27.0827,26.4372,26.8095,107000.0],["2019-05-30",26.7988,27.0827,26.539,26.7506,63700.0],["2019-05-31",26.4184,26.472,25.8292,25.8292,52200.0],["2019-06-03",25.7542,26.6916,25.7489,26.0596,85100.0],["2019-06-04",26.3863,26.847,26.0756,26.7773,96400.0],["2019-06-05",26.8952,26.8952,25.8614,26.2417,156600.0],["2019-06-06",26.0221,26.7988,25.9149,26.5738,87800.0],["2019-06-07",26.7024,27.388,26.472,27.2809,118000.0],["2019-06-10",27.3719,28.245,27.3719,27.613,51900.0],["2019-06-11",27.854,27.854,26.9755,27.0827,59500.0],["2019-06-12",27.0452,27.2755,26.8202,27.163,31600.0],["2019-06-13",27.3076,28.0147,27.0666,27.6879,78500.0],["2019-06-14",27.6879,28.1754,27.163,27.2648,71500.0],["2019-06-17",26.2631,26.2631,25.3621,25.7864,346300.0],["2019-06-18",25.9739,26.6809,25.9096,25.9524,134300.0],["2019-06-19",25.9631,26.3113,25.6846,26.0649,272300.0],["2019-06-20",26.3488,26.7773,25.8346,25.8989,362700.0],["2019-06-21",25.8346,25.8346,24.1633,24.4633,194800.0],["2019-06-24",24.2116,24.7419,23.5795,24.0509,146500.0],["2019-06-25",23.9759,24.0776,23.0706,23.1831,230300.0],["2019-06-26",23.3224,23.3974,22.3314,22.5725,243900.0],["2019-06-27",22.476,24.4365,22.476,23.5474,2283100.0],["2019-06-28",23.5527,25.7007,23.3974,25.165,789600.0],["2019-07-01",26.2095,27.0773,25.5239,26.4345,1525400.0],["2019-07-02",26.6006,26.6006,25.8721,26.3756,493000.0],["2019-07-03",26.5417,26.8898,26.3247,26.4399,150100.0],["2019-07-05",26.2685,26.6702,26.0724,26.472,82100.0],["2019-07-08",26.3702,26.8593,26.2792,26.772,330000.0],["2019-07-09",26.6006,26.8845,26.5363,26.8845,316500.0],["2019-07-10",26.8791,27.2434,26.4881,26.8309,203500.0],["2019-07-11",26.7827,26.9541,26.3274,26.6756,136700.0],["2019-07-12",26.6756,26.855,26.0756,26.1131,566900.0],["2019-07-15",26.3274,26.7077,26.172,26.2952,171900.0],["2019-07-16",26.0756,26.7666,26.0649,26.4238,161400.0],["2019-07-17",26.4827,26.6595,25.8828,26.247,216500.0],["2019-07-18",26.2256,26.3327,25.9364,26.0328,115100.0],["2019-07-19",25.9899,26.3863,25.8373,26.0167,166600.0],["2019-07-22",26.0971,26.472,25.585,25.8828,158600.0],["2019-07-23",25.8024,26.1453,25.4489,25.9471,95000.0],["2019-07-24",25.9257,26.8041,25.9257,26.6649,162700.0],["2019-07-25",26.6166,26.6943,25.4757,25.5132,142500.0],["2019-07-26",25.6211,26.3118,25.3891,26.0258,118000.0],["2019-07-29",26.0312,26.4737,25.6211,25.8639,131300.0],["2019-07-30",25.6967,26.7759,25.6611,26.6734,124400.0],["2019-07-31",26.6734,26.8218,25.7237,26.5709,163300.0],["2019-08-01",26.5277,27.1482,25.9611,26.3928,177100.0],["2019-08-02",26.2201,26.4629,25.9017,26.3874,117100.0],["2019-08-05",25.9395,26.0042,25.0734,25.4376,113500.0],["2019-08-06",25.5564,25.7344,24.9898,25.0545,139100.0],["2019-08-07",24.666,25.0761,24.3908,24.9466,93200.0],["2019-08-08",25.0437,25.578,24.8818,25.5078,161900.0],["2019-08-09",25.6319,25.6319,24.5797,24.8603,221000.0],["2019-08-12",24.5904,24.8818,23.7486,23.9645,131200.0],["2019-08-13",23.9159,24.639,23.7594,24.3476,95600.0],["2019-08-14",23.9213,24.1884,23.3439,23.3871,169800.0],["2019-08-15",23.3493,23.7648,23.1901,23.6137,110600.0],["2019-08-16",23.7486,24.5149,23.4626,24.1102,134300.0],["2019-08-19",24.5149,24.9466,24.1426,24.8549,79500.0],["2019-08-20",24.7361,24.8818,24.3908,24.5797,91500.0],["2019-08-21",24.9844,24.9898,24.4717,24.8009,95500.0],["2019-08-22",24.8441,25.0167,24.1156,24.2397,104200.0],["2019-08-23",24.0724,24.2073,23.2036,23.5436,116100.0],["2019-08-26",23.7594,23.8134,23.4788,23.7918,102100.0],["2019-08-27",23.8512,24.1857,23.4087,23.8134,128400.0],["2019-08-28",23.8188,24.9898,23.6083,24.3638,126200.0],["2019-08-29",24.6174,25.5267,24.442,25.1516,105600.0],["2019-08-30",25.2434,25.2488,24.5958,25.1409,93600.0],["2019-09-03",24.8603,25.4269,24.6606,25.2596,110900.0],["2019-09-04",25.3729,25.5132,24.6984,25.3351,133800.0],["2019-09-05",25.6805,26.0798,25.4107,25.4107,78700.0],["2019-09-06",25.4376,25.6103,24.8495,25.0599,95200.0],["2019-09-09",25.0329,25.5995,25.0329,25.3837,98600.0],["2019-09-10",25.2866,25.9881,25.2758,25.9017,115700.0],["2019-09-11",25.9017,26.0501,25.6249,25.7452,170400.0],["2019-09-12",25.8963,26.069,25.4215,25.9017,118600.0],["2019-09-13",25.9287,26.1068,25.694,25.9827,48400.0],["2019-09-16",25.2272,25.9503,25.2218,25.5402,106300.0],["2019-09-17",25.4646,25.5024,24.6984,25.3783,111900.0],["2019-09-18",25.3729,25.3729,24.4421,24.8171,161800.0],["2019-09-19",24.7901,25.2758,24.2991,24.5257,119500.0],["2019-09-20",24.4825,24.8495,24.2019,24.4394,147900.0],["2019-09-23",24.2343,24.8171,24.1075,24.693,50200.0],["2019-09-24",24.7038,24.7523,24.0967,24.2937,160400.0],["2019-09-25",24.2019,24.5311,23.9267,24.067,81700.0],["2019-09-26",24.0131,24.1372,23.6299,23.7648,47000.0],["2019-09-27",23.7702,24.407,23.7702,24.2937,98400.0],["2019-09-30",24.2451,24.8441,24.1372,24.5419,85300.0],["2019-10-01",24.6282,24.6282,23.9537,23.9591,54000.0],["2019-10-02",23.8026,24.0184,23.0903,23.6245,111100.0],["2019-10-03",23.5652,24.3746,23.3331,24.0724,56300.0],["2019-10-04",24.0994,24.639,23.8026,24.5041,55600.0],["2019-10-07",24.3638,24.5257,24.094,24.1588,78700.0],["2019-10-08",23.9429,24.6768,23.6753,24.4879,142800.0],["2019-10-09",24.7415,24.7847,24.1857,24.3746,45400.0],["2019-10-10",24.3638,24.7038,23.9807,24.1857,38100.0],["2019-10-11",24.3692,24.8171,23.7918,24.0994,127500.0],["2019-10-14",23.8997,24.1695,23.5555,23.8404,53600.0],["2019-10-15",23.7918,24.0346,23.5382,23.8458,111700.0],["2019-10-16",23.8674,24.0724,23.8242,23.9321,43400.0],["2019-10-17",24.1318,24.3854,23.9645,24.1102,78200.0],["2019-10-18",23.9861,24.5958,23.9861,24.5824,81200.0],["2019-10-21",24.7254,25.2947,24.5608,25.1463,61000.0],["2019-10-22",25.0977,25.5672,24.871,25.4161,63000.0],["2019-10-23",25.4862,25.6589,25.3135,25.4269,49000.0],["2019-10-24",25.497,25.497,24.9736,25.211,58000.0],["2019-10-25",25.211,25.8421,24.8215,25.8258,71400.0],["2019-10-28",25.8203,26.3535,25.8203,25.9563,73100.0],["2019-10-29",25.9291,26.3535,25.9291,26.1794,66100.0],["2019-10-30",26.1794,26.4079,26.0162,26.3753,81700.0],["2019-10-31",26.3535,26.4841,25.9972,26.3317,64000.0],["2019-11-01",26.5004,26.9955,26.2855,26.631,53800.0],["2019-11-04",26.8159,27.0009,26.4841,26.6092,58500.0],["2019-11-05",26.6745,27.0662,26.5494,26.6146,153100.0],["2019-11-06",26.6582,26.8159,26.2436,26.4949,52900.0],["2019-11-07",26.6527,26.8105,26.125,26.2501,62200.0],["2019-11-08",26.0978,26.5004,25.9455,25.9618,186400.0],["2019-11-11",25.8258,25.9564,25.2273,25.3416,88100.0],["2019-11-12",25.3579,25.7659,25.162,25.211,85100.0],["2019-11-13",25.0968,25.6027,24.89,25.4994,113200.0],["2019-11-14",25.5429,25.7496,25.2763,25.6734,147700.0],["2019-11-15",25.8421,25.8938,25.3416,25.7061,162200.0],["2019-11-18",25.6571,26.1141,25.581,25.9781,208300.0],["2019-11-19",26.1305,26.3154,26.0162,26.0162,189100.0],["2019-11-20",25.9999,26.4242,25.9346,26.4025,188300.0],["2019-11-21",26.4678,26.5347,26.0924,26.2719,127200.0],["2019-11-22",27.1968,27.1968,25.8421,26.0488,142600.0],["2019-11-25",26.0434,26.2501,25.2437,25.2437,124500.0],["2019-11-26",25.4232,26.5766,25.3307,25.6571,151200.0],["2019-11-27",25.7714,26.3209,25.3198,25.7714,56300.0],["2019-11-29",25.7605,26.0216,25.5483,25.5538,30600.0],["2019-12-02",25.6462,25.6462,24.6071,25.2219,114600.0],["2019-12-03",25.075,25.2545,24.8139,25.0424,116700.0],["2019-12-04",25.0641,25.7387,25.0641,25.2953,69600.0],["2019-12-05",25.3144,25.5755,25.1076,25.2926,46100.0],["2019-12-06",25.4177,25.7741,25.3035,25.5102,115400.0],["2019-12-09",25.4993,25.6381,25.3742,25.396,139600.0],["2019-12-10",25.4177,25.5646,24.9009,25.0424,60100.0],["2019-12-11",25.0696,25.1267,24.5636,24.6126,56300.0],["2019-12-12",24.618,25.0206,24.3677,24.4983,81500.0],["2019-12-13",24.4711,24.6811,24.3188,24.6398,261000.0],["2019-12-16",24.754,25.0587,24.6506,25.0206,88300.0],["2019-12-17",25.0804,25.0804,24.6506,24.8356,71200.0],["2019-12-18",24.9172,25.0913,24.8139,24.8465,67300.0],["2019-12-19",24.7758,24.939,24.5582,24.6506,48900.0],["2019-12-20",24.6996,25.1892,24.6147,25.1131,121200.0],["2019-12-23",25.1348,25.1784,24.7921,24.8683,73800.0],["2019-12-24",24.9499,25.0587,24.7268,24.9444,23000.0],["2019-12-26",25.0315,25.124,24.4439,24.5092,42100.0],["2019-12-27",24.5745,24.6452,24.2916,24.4221,64600.0],["2019-12-30",24.4548,24.7159,24.1447,24.6506,56300.0],["2019-12-31",24.6126,24.8726,24.6126,24.8302,53600.0],["2020-01-02",24.9118,24.988,24.2209,24.4874,69400.0],["2020-01-03",24.2861,24.7975,24.2208,24.569,148400.0],["2020-01-06",24.4929,24.6234,24.2263,24.2698,104500.0],["2020-01-07",24.2154,24.2154,23.6822,23.7747,96200.0],["2020-01-08",23.8291,24.2208,23.7475,23.791,121900.0],["2020-01-09",23.9053,23.9488,23.6931,23.8291,53400.0],["2020-01-10",23.8563,23.9379,23.6115,23.8509,66500.0],["2020-01-13",23.8455,24.1447,23.7312,24.0576,71100.0],["2020-01-14",24.0087,24.112,23.7802,23.9216,55700.0],["2020-01-15",23.889,24.3188,23.8776,24.1719,77100.0],["2020-01-16",24.2209,24.7867,23.9978,24.4657,101300.0],["2020-01-17",24.6071,24.6126,24.3351,24.5582,32600.0],["2020-01-21",24.5255,24.5799,24.0522,24.0957,40200.0],["2020-01-22",24.0848,24.482,23.9488,23.9543,125100.0],["2020-01-23",23.9379,24.4385,23.753,24.4385,57900.0],["2020-01-24",24.5317,24.8555,24.3381,24.8555,64400.0],["2020-01-27",24.614,25.1188,24.5509,24.828,76100.0],["2020-01-28",24.9707,25.1408,24.5811,24.9817,61100.0],["2020-01-29",25.0475,25.2204,24.8664,25.1134,208200.0],["2020-01-30",25.0859,25.6675,25.0848,25.4371,55600.0],["2020-01-31",25.4151,25.5688,25.0256,25.278,180400.0],["2020-02-03",25.4481,25.7334,25.3015,25.5304,60600.0],["2020-02-04",25.7608,25.9419,25.4508,25.4755,50600.0],["2020-02-05",25.6675,25.7224,25.16,25.2231,79200.0],["2020-02-06",25.2615,25.4645,23.8678,24.1147,118000.0],["2020-02-07",23.8843,24.1257,23.4892,23.6484,121600.0],["2020-02-10",23.5222,23.7032,23.4344,23.6539,89900.0],["2020-02-11",23.6429,24.0215,23.6429,23.8678,117400.0],["2020-02-12",23.8459,24.005,23.6648,23.8623,87600.0],["2020-02-13",23.7526,23.9721,23.599,23.9501,44300.0],["2020-02-14",23.9172,24.1806,23.6868,23.8678,139500.0],["2020-02-18",23.8185,23.9282,23.4892,23.6703,62400.0],["2020-02-19",23.6154,23.78,23.4014,23.4289,76000.0],["2020-02-20",23.396,23.5112,23.1271,23.3027,129500.0],["2020-02-21",23.2752,23.4141,23.1436,23.1875,67700.0],["2020-02-24",23.1271,23.4563,22.0736,22.2492,143300.0],["2020-02-25",22.2821,22.3589,21.2616,21.2671,104600.0],["2020-02-26",21.3,21.4262,20.7623,21.1299,86900.0],["2020-02-27",20.7732,21.2835,20.4111,20.8007,148800.0],["2020-02-28",20.3562,20.6745,19.9118,20.444,141600.0],["2020-03-02",20.4166,21.5414,20.3124,21.4481,190200.0],["2020-03-03",21.3768,21.4865,20.8473,21.2232,116000.0],["2020-03-04",21.4591,21.5688,20.8226,21.086,52200.0],["2020-03-05",20.7403,20.8226,20.027,20.3727,77400.0],["2020-03-06",19.8953,20.3892,19.7198,20.0764,106200.0],["2020-03-09",19.1985,20.0336,18.3535,18.4249,112000.0],["2020-03-10",18.7925,18.9187,17.2781,18.1176,87100.0],["2020-03-11",17.761,17.8433,17.0038,17.1629,242600.0],["2020-03-12",16.0875,16.4661,15.141,15.2809,260700.0],["2020-03-13",15.9174,16.8392,15.248,16.1533,264100.0],["2020-03-16",15.0175,15.0998,13.4428,13.6239,193000.0],["2020-03-17",13.7501,15.6101,13.344,13.9311,180900.0],["2020-03-18",13.2014,13.4483,12.5155,12.8063,215200.0],["2020-03-19",12.7185,13.6019,12.0656,12.7405,173800.0],["2020-03-20",12.8063,13.7665,12.3893,12.4442,236600.0],["2020-03-23",12.5375,13.6348,11.9559,12.7131,207700.0],["2020-03-24",12.6746,14.3042,12.6746,14.0957,143900.0],["2020-03-25",14.0957,15.9585,14.0957,15.1218,121300.0],["2020-03-26",15.2754,16.6526,14.5896,16.0655,87500.0],["2020-03-27",15.3742,16.5154,15.1876,15.9119,85600.0],["2020-03-30",15.9832,16.7541,15.3577,15.4949,114000.0],["2020-03-31",15.3961,15.7144,13.9284,14.7981,133500.0],["2020-04-01",14.6115,14.831,13.9915,14.178,89200.0],["2020-04-02",14.0738,14.9764,14.0738,14.392,87000.0],["2020-04-03",14.2384,14.2576,12.7377,13.0368,85700.0],["2020-04-06",13.5525,14.6636,13.5525,14.1506,86100.0],["2020-04-07",14.5402,15.1574,14.2329,14.7103,96700.0],["2020-04-08",15.0889,15.7747,14.5566,15.6979,153700.0],["2020-04-09",16.1807,16.4825,15.7857,16.3838,97500.0],["2020-04-13",16.1972,16.1972,15.5937,15.8076,61100.0],["2020-04-14",16.2411,16.4222,15.8021,15.9448,71400.0],["2020-04-15",15.3193,15.7034,14.7761,15.3961,198200.0],["2020-04-16",16.0491,16.9379,15.5004,16.4002,205400.0],["2020-04-17",16.5758,16.9752,15.8954,16.0655,62400.0],["2020-04-20",15.4675,16.2192,14.871,15.429,72600.0],["2020-04-21",14.8529,15.4071,14.6691,15.2535,67700.0],["2020-04-22",15.5498,15.9009,15.3632,15.5717,57300.0],["2020-04-23",15.451,15.7034,15.0943,15.4236,54600.0],["2020-04-24",15.3958,15.7628,14.9691,15.6739,72500.0],["2020-04-27",15.8463,16.4776,15.7517,16.2467,68600.0],["2020-04-28",16.6639,17.0977,16.6183,16.8753,63400.0],["2020-04-29",17.6206,17.9682,17.259,17.4982,156200.0],["2020-04-30",17.0421,17.1478,16.3302,16.497,61900.0],["2020-05-01",15.9297,16.4859,15.7072,16.2801,70800.0],["2020-05-04",15.9964,16.4358,15.6015,15.9798,59300.0],["2020-05-05",16.3024,16.7195,15.9186,16.0076,55000.0],["2020-05-06",16.0076,16.0243,15.6349,15.6572,37200.0],["2020-05-07",15.9019,16.536,15.7907,16.5248,76600.0],["2020-05-08",16.7974,17.6039,16.586,17.2368,77700.0],["2020-05-11",16.7974,17.7986,15.913,16.269,74100.0],["2020-05-12",16.1911,16.6305,14.7283,14.7784,101000.0],["2020-05-13",14.6727,14.6727,13.4796,13.6103,88100.0],["2020-05-14",13.1876,13.7605,12.7927,13.7383,126400.0],["2020-05-15",13.7883,14.3501,13.6103,14.2388,75600.0],["2020-05-18",14.6894,15.3869,14.5642,14.8729,143600.0],["2020-05-19",14.8451,15.2901,14.4057,14.5392,74600.0],["2020-05-20",14.8062,15.1065,14.4224,14.4891,75300.0],["2020-05-21",14.5169,15.6739,14.4335,15.2845,70700.0],["2020-05-22",15.4458,15.4458,14.4613,14.8229,56700.0],["2020-05-26",15.5237,16.0632,15.4569,15.7962,43200.0],["2020-05-27",16.0187,16.2634,15.3735,16.1577,69200.0],["2020-05-28",16.4247,16.4247,14.9675,15.0175,65700.0],["2020-05-29",14.834,15.1621,14.5837,14.9953,114900.0],["2020-06-01",15.101,16.1411,15.101,15.9575,73800.0],["2020-06-02",16.1355,16.2022,15.7684,15.9408,84400.0],["2020-06-03",16.2245,17.4593,16.2245,17.3202,89900.0],["2020-06-04",17.0977,18.11,16.5471,17.9376,96800.0],["2020-06-05",18.7552,19.4394,18.5606,18.7441,98100.0],["2020-06-08",18.961,19.3837,18.3937,19.1779,173000.0],["2020-06-09",18.6329,19.1056,18.6329,18.8998,100000.0],["2020-06-10",18.8609,18.8776,17.9376,17.9654,101500.0],["2020-06-11",17.12,17.5594,16.319,16.4025,107500.0],["2020-06-12",17.1255,17.2952,16.7696,17.2813,69200.0],["2020-06-15",16.6361,17.3258,16.4692,17.2368,70700.0],["2020-06-16",17.9042,18.0767,17.4537,17.7652,74000.0],["2020-06-17",17.8264,17.8264,16.6361,16.7473,118300.0],["2020-06-18",16.5972,17.1311,16.3691,16.9754,103900.0],["2020-06-19",17.1867,17.4481,16.9642,17.3647,172600.0],["2020-06-22",17.2479,17.5483,17.1534,17.4648,65600.0],["2020-06-23",17.6595,17.7874,17.1228,17.6094,89100.0],["2020-06-24",17.2368,17.7624,15.7184,16.0354,92100.0],["2020-06-25",15.8129,16.6861,15.8129,16.3914,61600.0],["2020-06-26",16.2245,16.9448,15.6516,15.863,173300.0],["2020-06-29",16.1077,16.7529,15.9186,16.675,67400.0],["2020-06-30",16.6083,16.7084,15.9909,16.3914,153500.0],["2020-07-01",16.3969,16.8975,15.9381,15.9965,50700.0],["2020-07-02",16.3302,16.4637,15.7406,15.8018,43600.0],["2020-07-06",16.1967,16.2412,15.8463,16.0521,46200.0],["2020-07-07",15.8185,15.8185,15.0175,15.0287,108200.0],["2020-07-08",14.9897,15.2233,14.6782,14.7839,71000.0],["2020-07-09",14.7339,14.9619,14.2778,14.428,83300.0],["2020-07-10",14.3779,15.2178,14.3612,14.973,88800.0],["2020-07-13",15.0898,15.6294,14.8201,15.2845,150600.0],["2020-07-14",15.9575,15.9575,15.2678,15.6683,95800.0],["2020-07-15",16.1911,16.6639,15.9408,16.4303,87200.0],["2020-07-16",16.319,16.319,15.8185,16.2579,57800.0],["2020-07-17",16.1967,16.6083,16.0437,16.5471,56800.0],["2020-07-20",16.4192,16.4192,15.8963,16.1577,51300.0],["2020-07-21",16.3413,16.5693,16.0799,16.4525,45800.0],["2020-07-22",16.319,16.8697,16.2912,16.7418,90200.0],["2020-07-23",16.7084,17.12,16.5527,16.9865,46500.0],["2020-07-24",16.9978,17.1104,16.7331,16.8851,133600.0],["2020-07-27",16.8344,17.4173,16.5416,17.3976,104800.0],["2020-07-28",17.1667,17.4314,16.7162,17.1949,76400.0],["2020-07-29",17.3075,17.4427,17.0428,17.4202,46900.0],["2020-07-30",17.116,17.1498,16.7556,16.8063,43900.0],["2020-07-31",16.7725,16.8006,15.922,16.198,90300.0],["2020-08-03",16.3106,16.3839,15.5221,15.5954,56800.0],["2020-08-04",15.601,16.1473,15.601,16.0234,78500.0],["2020-08-05",16.2712,16.2712,15.6573,15.7531,75800.0],["2020-08-06",15.6292,15.8657,15.6235,15.77,48200.0],["2020-08-07",15.708,15.9952,15.708,15.9108,168500.0],["2020-08-10",16.091,16.8738,15.9136,16.8457,162800.0],["2020-08-11",17.0372,17.454,16.8964,16.964,211600.0],["2020-08-12",17.4089,17.5722,17.1949,17.3976,69900.0],["2020-08-13",17.4145,17.4427,16.8006,16.8795,47900.0],["2020-08-14",16.7781,16.9978,16.6936,16.8964,40500.0],["2020-08-17",16.8851,16.8851,16.5945,16.7894,93100.0],["2020-08-18",16.8119,16.8119,16.2605,16.3557,72100.0],["2020-08-19",16.4402,16.4683,16.0037,16.0403,42800.0],["2020-08-20",15.8939,16.1895,15.8939,16.1811,58600.0],["2020-08-21",16.1529,16.3895,15.9502,16.367,130800.0],["2020-08-24",16.4346,16.5979,16.091,16.4796,118800.0],["2020-08-25",16.6373,16.6373,15.7756,16.2149,49000.0],["2020-08-26",16.1417,16.2205,15.877,15.9558,56900.0],["2020-08-27",15.9614,16.4458,15.9614,16.1586,52800.0],["2020-08-28",16.198,16.367,16.0234,16.3275,50700.0],["2020-08-31",16.2262,16.2825,15.815,15.8939,81100.0],["2020-09-01",15.8094,16.5922,15.708,16.3444,70400.0],["2020-09-02",16.3106,16.8907,16.1755,16.8006,117400.0],["2020-09-03",16.857,17.6849,16.8401,17.2456,88600.0],["2020-09-04",17.4596,17.4596,16.8739,17.0203,66200.0],["2020-09-08",16.9921,17.0766,16.8316,17.009,71500.0],["2020-09-09",17.0822,17.285,16.9274,17.0879,64700.0],["2020-09-10",17.0991,17.3526,16.5134,16.5134,58300.0],["2020-09-11",16.6035,16.6542,16.3557,16.3557,58800.0],["2020-09-14",16.4402,16.9189,16.4402,16.733,66800.0],["2020-09-15",16.7556,16.7556,16.3557,16.4909,53900.0],["2020-09-16",16.6035,16.8851,16.3163,16.7556,76400.0],["2020-09-17",16.5359,16.8232,16.4909,16.7781,49200.0],["2020-09-18",16.9358,18.0172,16.519,17.0203,388000.0],["2020-09-21",16.6542,16.6542,15.6432,15.8319,131700.0],["2020-09-22",15.8713,16.0009,15.4377,15.5278,59800.0],["2020-09-23",15.4151,15.7981,15.2912,15.432,68900.0],["2020-09-24",15.4151,15.8826,15.1786,15.4658,51100.0],["2020-09-25",15.4884,15.5109,15.1786,15.4658,45800.0],["2020-09-28",15.6292,16.376,15.6292,16.2543,42300.0],["2020-09-29",16.2318,16.2487,15.539,15.7869,34200.0],["2020-09-30",15.877,16.1079,15.3701,15.4715,50500.0],["2020-10-01",16.0262,16.029,15.432,15.9558,55300.0],["2020-10-02",15.6573,16.2825,15.6573,16.1698,30500.0],["2020-10-05",16.305,16.305,15.8882,16.0065,41300.0],["2020-10-06",16.2205,16.581,15.77,16.0797,45700.0],["2020-10-07",16.1191,16.3782,16.0572,16.2431,37900.0],["2020-10-08",16.4064,16.9189,16.3613,16.9189,70800.0],["2020-10-09",17.2061,17.3284,16.8626,17.0147,41200.0],["2020-10-12",16.9527,17.2456,16.5894,17.2005,139000.0],["2020-10-13",16.9527,16.9527,16.4655,16.6486,53100.0],["2020-10-14",16.1952,16.795,16.1952,16.3782,40000.0],["2020-10-15",16.1642,16.8006,16.1586,16.5641,43700.0],["2020-10-16",16.4571,16.7612,16.1135,16.4458,42400.0],["2020-10-19",16.5866,16.5866,15.8826,15.9164,30000.0],["2020-10-20",15.9727,16.2712,15.9614,16.1473,29100.0],["2020-10-21",16.0685,16.1642,15.8353,15.9108,35300.0],["2020-10-22",15.9164,16.519,15.7418,16.3951,60800.0],["2020-10-23",16.281,16.3209,15.7959,16.2753,32100.0],["2020-10-26",15.9785,16.0128,15.6989,15.9671,42800.0],["2020-10-27",15.8701,15.8884,15.3908,15.5677,42600.0],["2020-10-28",15.1397,15.3166,14.3236,15.0997,69200.0],["2020-10-29",14.9913,15.8188,14.9799,15.7503,50700.0],["2020-10-30",15.6019,15.7788,14.5576,15.2138,65100.0],["2020-11-02",15.4649,15.8359,15.2595,15.6133,36700.0],["2020-11-03",15.9728,16.0299,15.4878,15.8473,76100.0],["2020-11-04",15.5049,15.6304,14.569,15.4649,76200.0],["2020-11-05",15.562,16.087,15.562,15.9386,70100.0],["2020-11-06",15.6932,16.0813,15.1796,15.2538,47500.0],["2020-11-09",15.93,17.3881,15.93,17.1142,148700.0],["2020-11-10",16.8916,18.0443,16.8916,18.0158,94500.0],["2020-11-11",17.9759,18.0329,17.234,17.3938,33800.0],["2020-11-12",17.1769,17.1769,16.3209,16.6462,37400.0],["2020-11-13",16.8459,17.6163,16.8459,17.2625,35800.0],["2020-11-16",17.6905,19.3454,17.6506,18.5237,59500.0],["2020-11-17",18.3867,18.6321,17.7276,18.3125,51500.0],["2020-11-18",18.5693,18.7462,17.5707,17.759,65400.0],["2020-11-19",17.9188,18.4432,17.565,18.3924,55900.0],["2020-11-20",17.9901,18.4369,17.5878,18.3582,42300.0],["2020-11-23",18.0386,20.1455,17.4069,19.9389,90900.0],["2020-11-24",20.2813,21.2172,20.1729,20.4069,126900.0],["2020-11-25",20.7721,20.9547,20.3783,20.6979,65900.0],["2020-11-27",21.4398,21.4398,20.1444,20.7835,27900.0],["2020-11-30",20.9661,21.3656,20.5552,21.1373,122400.0],["2020-12-01",21.4341,21.4341,20.0017,20.7322,85900.0],["2020-12-02",20.5495,21.2052,20.5039,20.7036,69700.0],["2020-12-03",20.6123,21.7023,20.6123,21.3085,38400.0],["2020-12-04",21.3428,22.0561,20.5438,22.0104,76800.0],["2020-12-07",21.8221,21.8221,21.3998,21.4626,32400.0],["2020-12-08",21.2001,22.1759,20.8976,21.9591,66400.0],["2020-12-09",22.1588,22.3015,21.8963,22.096,321000.0],["2020-12-10",22.0047,22.1702,21.3313,22.0732,48400.0],["2020-12-11",21.7137,22.1417,21.3485,21.8221,62700.0],["2020-12-14",22.2444,22.37,21.6338,22.1246,108800.0],["2020-12-15",22.2558,22.7466,21.9248,22.7466,65300.0],["2020-12-16",22.6382,23.0319,22.6382,22.8721,76900.0],["2020-12-17",22.9463,23.0776,22.3072,22.5183,71700.0],["2020-12-18",22.7066,22.9292,22.3871,22.4784,198000.0],["2020-12-21",22.0161,22.0161,20.9718,20.9947,60700.0],["2020-12-22",20.9034,21.4797,20.7607,21.3998,73300.0],["2020-12-23",21.6737,22.5697,21.571,21.7993,67200.0],["2020-12-24",21.9933,21.9933,21.2115,21.7765,17200.0],["2020-12-28",23.8765,23.8765,22.3186,23.0833,86200.0],["2020-12-29",23.2374,23.2699,22.3728,22.7123,67300.0],["2020-12-30",22.7181,22.8305,22.1132,22.2273,65500.0],["2020-12-31",22.1588,22.1702,21.8124,22.039,54700.0],["2021-01-04",21.9191,22.039,20.8577,20.9262,77200.0],["2021-01-05",21.0346,21.3599,20.6408,20.9148,57900.0],["2021-01-06",21.2115,22.0846,20.9205,21.7023,85300.0],["2021-01-07",21.8963,22.1411,21.2971,21.6224,54100.0],["2021-01-08",21.7536,21.9819,21.1602,21.9534,38600.0],["2021-01-11",21.5882,21.8963,21.5596,21.7651,86500.0],["2021-01-12",21.8963,22.4784,21.8963,22.3072,28200.0],["2021-01-13",22.3072,23.3972,22.0618,22.3186,64600.0],["2021-01-14",22.427,23.6254,22.427,23.2659,46600.0],["2021-01-15",23.0833,23.8023,22.3357,23.4428,49400.0],["2021-01-19",23.751,23.751,22.0447,22.3814,58700.0],["2021-01-20",22.2615,22.6838,20.658,22.3528,57600.0],["2021-01-21",21.6081,22.3528,21.4569,21.9876,48500.0],["2021-01-22",21.9473,22.2066,21.7254,22.051,78300.0],["2021-01-25",21.9069,22.028,21.0021,21.5957,44300.0],["2021-01-26",21.8723,22.4717,21.3824,21.5208,43100.0],["2021-01-27",21.1577,21.2729,20.7196,21.077,55600.0],["2021-01-28",21.0366,21.9242,21.0251,21.7398,58300.0],["2021-01-29",21.6418,21.8954,20.8407,21.2556,78400.0],["2021-02-01",21.3075,21.9012,20.7888,21.8723,48900.0],["2021-02-02",22.4487,23.7051,21.7542,23.0538,120400.0],["2021-02-03",23.2729,23.2729,22.1144,22.6331,41900.0],["2021-02-04",22.5006,22.7023,21.9991,22.1375,72500.0],["2021-02-05",22.3334,22.3622,21.9012,22.1259,26700.0],["2021-02-08",22.3507,23.1115,22.0741,23.0654,25500.0],["2021-02-09",23.1979,23.2452,22.5928,22.8637,44800.0],["2021-02-10",22.8291,23.1922,22.5928,23.0193,31400.0],["2021-02-11",23.2095,23.2095,22.4545,22.7714,33800.0],["2021-02-12",22.6446,22.8781,22.3334,22.7369,20100.0],["2021-02-16",22.8925,23.0896,22.7023,23.0135,60400.0],["2021-02-17",22.8579,22.9155,22.1778,22.1836,52400.0],["2021-02-18",22.172,22.172,21.2153,21.5092,82700.0],["2021-02-19",21.6418,22.708,21.5496,22.2643,56700.0],["2021-02-22",22.0625,22.8982,22.0625,22.6619,73100.0],["2021-02-23",22.5928,23.2613,22.5928,23.1115,56500.0],["2021-02-24",23.244,24.2181,23.244,23.8146,25400.0],["2021-02-25",24.2411,24.2411,23.5956,23.6705,82100.0],["2021-02-26",23.636,23.7368,22.6331,23.1634,60900.0],["2021-03-01",23.4054,23.976,23.123,23.2729,115500.0],["2021-03-02",23.3997,23.4054,22.9962,23.2037,45500.0],["2021-03-03",23.3535,24.2757,23.3535,24.1316,125200.0],["2021-03-04",24.2584,24.2815,23.6994,23.9472,94800.0],["2021-03-05",24.2699,24.5062,23.9933,24.3967,85900.0],["2021-03-08",24.3967,25.4515,24.165,25.2324,75700.0],["2021-03-09",25.4111,25.4111,23.7628,23.8434,57200.0],["2021-03-10",24.0625,24.5581,23.7685,24.3622,81100.0],["2021-03-11",24.1921,24.6964,24.1547,24.6964,61300.0],["2021-03-12",24.7195,24.9731,23.7282,24.1201,36900.0],["2021-03-15",24.0682,24.2411,23.7397,23.9529,70300.0],["2021-03-16",23.878,23.904,22.7887,22.9443,61300.0],["2021-03-17",22.9328,23.1979,22.1951,23.1806,107500.0],["2021-03-18",23.0942,23.2844,22.4083,22.7196,100500.0],["2021-03-19",22.5985,22.708,22.0135,22.6216,227600.0],["2021-03-22",22.587,22.7311,22.0741,22.6504,65800.0],["2021-03-23",22.5351,22.8003,21.613,21.9127,105500.0],["2021-03-24",22.1778,22.5178,21.3133,21.4574,72600.0],["2021-03-25",21.9156,22.8118,20.8234,22.1663,108400.0],["2021-03-26",22.4429,22.6919,22.1288,22.6158,51900.0],["2021-03-29",22.5524,22.8175,22.0107,22.4544,57800.0],["2021-03-30",22.5121,22.9674,22.2066,22.7253,57100.0],["2021-03-31",22.9386,23.6187,22.7657,23.5207,81800.0],["2021-04-01",23.4458,23.9357,23.3708,23.8607,31300.0],["2021-04-05",24.0279,24.2354,23.8838,24.2123,73300.0],["2021-04-06",24.1143,24.4083,23.7628,23.78,35900.0],["2021-04-07",23.8434,23.8434,23.1864,23.3997,29300.0],["2021-04-08",22.8435,23.636,22.8435,23.4342,22800.0],["2021-04-09",23.4573,23.7167,23.2383,23.2613,30400.0],["2021-04-12",23.7195,23.7195,22.8521,22.9905,18400.0],["2021-04-13",23.0596,23.3172,23.0538,23.2498,16800.0],["2021-04-14",23.3074,23.4342,23.1172,23.1518,21600.0],["2021-04-15",23.3766,23.3766,22.9559,23.3708,30300.0],["2021-04-16",23.5841,23.5841,23.2037,23.4169,44100.0],["2021-04-19",23.4515,23.5149,22.9443,23.0308,37400.0],["2021-04-20",22.9443,23.1806,22.7657,23.0654,49900.0],["2021-04-21",23.1461,23.368,22.9616,23.2786,31100.0],["2021-04-22",23.2671,23.4342,22.8867,22.9386,54400.0],["2021-04-23",23.0317,23.3634,22.8367,23.1364,37800.0],["2021-04-26",23.1248,23.3634,22.8816,23.1132,26600.0],["2021-04-27",23.1132,23.1132,22.8106,22.9677,31400.0],["2021-04-28",23.0259,23.2464,23.02,23.1655,26800.0],["2021-04-29",23.2994,23.4332,22.9851,23.2121,24100.0],["2021-04-30",22.991,23.1481,22.9095,23.0317,47500.0],["2021-05-03",23.1888,23.6601,23.1539,23.5961,45700.0],["2021-05-04",23.4216,23.4623,23.1073,23.3343,34200.0],["2021-05-05",23.3925,23.3925,22.7175,22.991,38600.0],["2021-05-06",22.9793,23.247,22.7524,23.247,25100.0],["2021-05-07",23.02,23.4739,22.9619,23.3808,27200.0],["2021-05-10",23.1655,23.6252,22.7349,22.8222,53500.0],["2021-05-11",22.5429,22.828,22.2461,22.4614,49800.0],["2021-05-12",22.3101,22.5138,21.9086,22.0075,48500.0],["2021-05-13",22.1414,22.9025,22.0425,22.7,51900.0],["2021-05-14",22.8571,23.1364,22.5487,22.9211,26500.0],["2021-05-17",22.7466,22.8222,22.4323,22.7756,35300.0],["2021-05-18",22.7582,23.1772,22.5603,22.6185,26500.0],["2021-05-19",22.409,22.6127,22.2403,22.4963,22700.0],["2021-05-20",22.444,22.8222,22.444,22.7175,23300.0],["2021-05-21",22.9153,23.0375,22.5313,22.6651,34600.0],["2021-05-24",22.7291,23.0026,22.5487,22.7116,34400.0],["2021-05-25",22.8222,22.9211,22.0541,22.1821,75100.0],["2021-05-26",22.3218,22.9066,22.1123,22.7698,202800.0],["2021-05-27",22.8571,22.9851,22.7407,22.8047,56800.0],["2021-05-28",22.956,22.956,22.5836,22.764,66200.0],["2021-06-01",22.8804,23.1248,22.7058,23.055,142900.0],["2021-06-02",23.1306,23.1306,22.8513,22.991,80000.0],["2021-06-03",23.0026,23.1306,22.764,23.0084,62600.0],["2021-06-04",23.0433,23.119,22.8018,23.0491,48200.0],["2021-06-07",22.8106,23.5554,22.8106,23.4914,108600.0],["2021-06-08",22.8164,24.533,22.8164,24.277,163600.0],["2021-06-09",24.341,24.3992,23.5321,23.5728,42000.0],["2021-06-10",23.3896,24.0267,23.3896,23.6892,31900.0],["2021-06-11",23.3896,24.3177,23.3896,24.2071,128200.0],["2021-06-14",24.3468,24.4108,24.1839,24.2129,55500.0],["2021-06-15",24.2595,24.4312,23.9045,24.0267,54700.0],["2021-06-16",23.9627,24.2129,23.4303,23.7882,83800.0],["2021-06-17",23.7998,23.8405,23.4157,23.4797,58800.0],["2021-06-18",23.0317,23.4739,22.7175,22.8047,81300.0],["2021-06-21",23.0026,23.6776,22.7466,23.4274,91000.0],["2021-06-22",23.3866,23.5729,22.8513,22.9269,51600.0],["2021-06-23",22.956,23.0608,22.7,22.7873,86500.0],["2021-06-24",22.8571,23.183,22.7466,22.9619,38600.0],["2021-06-25",23.0084,23.3575,22.8862,23.2237,552300.0],["2021-06-28",23.6194,23.6689,22.5283,22.6069,74000.0],["2021-06-29",22.6593,22.7087,22.3334,22.345,57900.0],["2021-06-30",23.3052,23.3052,22.2287,22.4847,59500.0],["2021-07-01",22.6767,23.2615,22.5371,23.055,58300.0],["2021-07-02",23.055,23.1888,22.6942,22.8047,32400.0],["2021-07-06",22.572,22.572,22.1879,22.4847,23300.0],["2021-07-07",22.4847,22.6534,22.1879,22.2345,24700.0],["2021-07-08",21.9261,22.8978,21.8097,22.3101,58900.0],["2021-07-09",22.5429,22.7815,22.3276,22.7175,29800.0],["2021-07-12",22.5371,22.9502,22.5371,22.7756,79000.0],["2021-07-13",22.6069,22.892,22.1588,22.1879,39000.0],["2021-07-14",22.3509,22.5051,22.1297,22.2141,44200.0],["2021-07-15",22.153,22.4323,21.9813,22.2403,42700.0],["2021-07-16",22.4556,22.6244,21.9901,22.1472,56700.0],["2021-07-19",22.3916,22.3916,21.1929,21.6642,70300.0],["2021-07-20",21.7748,22.7233,21.6118,22.3159,71400.0],["2021-07-21",22.5196,22.9502,22.5196,22.636,48200.0],["2021-07-22",22.6011,22.6011,22.1705,22.3509,31500.0],["2021-07-23",22.4273,22.5213,22.2039,22.4978,26700.0],["2021-07-26",22.4978,22.6653,22.4214,22.5448,25400.0],["2021-07-27",22.3685,22.7564,22.3685,22.633,33600.0],["2021-07-28",22.8093,22.9856,22.5037,22.8034,453200.0],["2021-07-29",22.9856,23.1384,22.7329,22.7329,72700.0],["2021-07-30",22.7446,23.1002,22.7388,23.062,88900.0],["2021-08-02",23.156,23.4793,22.9386,22.9444,43100.0],["2021-08-03",23.0209,23.303,22.7035,22.7564,28500.0],["2021-08-04",22.6095,22.6976,22.1334,22.2392,49100.0],["2021-08-05",22.2568,23.0914,22.1393,22.8269,66200.0],["2021-08-06",23.2031,23.2089,22.6036,22.9738,36700.0],["2021-08-09",22.9209,23.2795,22.6917,22.727,44600.0],["2021-08-10",22.8093,22.8328,22.5636,22.8269,22600.0],["2021-08-11",22.9092,23.1266,22.6153,23.0796,82200.0],["2021-08-12",23.1795,23.5792,23.0679,23.5498,97700.0],["2021-08-13",23.6321,23.6321,23.2794,23.4499,19000.0],["2021-08-16",23.3676,23.6027,23.2442,23.397,36900.0],["2021-08-17",23.1972,23.2853,22.9209,23.2148,51600.0],["2021-08-18",23.2266,23.826,23.2266,23.4969,48400.0],["2021-08-19",23.2677,23.5909,23.1619,23.3676,67100.0],["2021-08-20",23.2207,23.779,23.2207,23.6438,88800.0],["2021-08-23",23.1237,23.9612,23.1237,23.4205,36600.0],["2021-08-24",23.1472,23.5674,23.1472,23.3794,27200.0],["2021-08-25",24.9603,26.5472,24.9603,26.0358,235100.0],["2021-08-26",26.7293,27.0761,26.0594,26.1005,235800.0],["2021-08-27",26.1534,26.7117,26.1534,26.4884,252400.0],["2021-08-30",26.6471,26.9762,26.4237,26.556,270500.0],["2021-08-31",26.747,27.3758,26.4472,27.2348,426300.0],["2021-09-01",27.1331,27.6932,26.7,26.9409,295100.0],["2021-09-02",27.2121,27.6595,26.0115,26.1155,315500.0],["2021-09-03",26.1571,26.4138,25.8242,25.9421,163800.0],["2021-09-07",25.8172,25.8311,24.9779,25.0195,166700.0],["2021-09-08",24.7629,25.1167,24.4854,24.5617,165800.0],["2021-09-09",24.534,24.5895,23.9305,23.9375,88500.0],["2021-09-10",24.0346,24.208,22.9352,23.0496,150600.0],["2021-09-13",23.223,23.986,22.9872,23.7987,103600.0],["2021-09-14",23.993,24.0693,23.4242,23.5074,122900.0],["2021-09-15",23.549,23.6392,23.0288,23.445,80300.0],["2021-09-16",23.6669,23.9999,23.3548,23.5213,114400.0],["2021-09-17",23.3285,23.574,23.0635,23.3687,180700.0],["2021-09-20",23.1016,23.119,22.6265,23.0288,59200.0],["2021-09-21",23.1467,23.2993,22.9178,23.1883,44700.0],["2021-09-22",23.3756,23.6045,23.282,23.3201,54900.0],["2021-09-23",23.3964,23.6461,23.3063,23.3756,79000.0],["2021-09-24",23.2577,23.5005,23.0843,23.3201,54000.0],["2021-09-27",23.4103,23.7016,23.3201,23.3617,77900.0],["2021-09-28",23.3895,23.549,23.112,23.2924,80300.0],["2021-09-29",23.4519,23.8057,23.1328,23.7016,102900.0],["2021-09-30",23.7363,23.8265,23.1745,23.2022,67700.0],["2021-10-01",23.4103,23.7779,23.1814,23.6253,60300.0],["2021-10-04",23.6323,23.8265,23.445,23.6947,81000.0],["2021-10-05",23.7224,23.7224,23.3201,23.6184,50600.0],["2021-10-06",23.3687,23.6226,22.9733,23.5421,36700.0],["2021-10-07",23.7086,23.8473,23.1613,23.2785,87400.0],["2021-10-08",23.3201,23.3957,23.0427,23.1328,30800.0],["2021-10-11",23.1051,23.1051,22.8068,22.8277,31300.0],["2021-10-12",22.8346,22.9317,22.682,22.793,72300.0],["2021-10-13",22.8346,23.2244,22.5849,23.1953,65500.0],["2021-10-14",23.3063,23.4727,23.1051,23.3964,48500.0],["2021-10-15",23.66,23.7433,23.5074,23.556,72700.0],["2021-10-18",23.5352,23.9097,23.1814,23.8473,91000.0],["2021-10-19",23.9722,24.1941,23.556,23.8542,42000.0],["2021-10-20",23.7918,24.4022,23.6947,24.3606,128100.0],["2021-10-21",24.2427,24.8531,24.2427,24.6866,89800.0],["2021-10-22",24.8408,24.96,24.3781,24.4693,61100.0],["2021-10-25",24.4763,24.7041,24.28,24.6796,67000.0],["2021-10-26",24.6796,24.8479,24.3991,24.6796,54300.0],["2021-10-27",24.7217,24.7217,24.322,24.4202,73800.0],["2021-10-28",24.4903,25.0372,24.308,24.9881,37100.0],["2021-10-29",24.8829,24.9741,24.2764,24.3921,102000.0],["2021-11-01",24.5744,25.0582,24.5429,24.6305,93700.0],["2021-11-02",24.7217,25.1739,24.1958,24.2309,61400.0],["2021-11-03",24.2309,24.5464,23.5515,24.315,72200.0],["2021-11-04",24.5043,24.5394,23.705,24.0205,83000.0],["2021-11-05",24.6235,25.9101,24.2168,25.6892,139300.0],["2021-11-08",25.7733,25.7733,25.1325,25.4018,53400.0],["2021-11-09",24.8338,25.6612,24.8338,25.556,57800.0],["2021-11-10",25.4298,25.6892,25.2755,25.6191,72600.0],["2021-11-11",25.5911,25.9416,25.2685,25.9416,59400.0],["2021-11-12",25.9416,26.201,25.7313,25.9977,45400.0],["2021-11-15",26.0187,26.4464,25.8645,26.3272,54000.0],["2021-11-16",26.4394,26.4394,25.8925,26.2221,95900.0],["2021-11-17",26.0328,26.1449,24.7006,25.3807,240000.0],["2021-11-18",25.3877,25.3947,24.8549,25.2265,91700.0],["2021-11-19",25.0302,25.3036,24.5884,25.0161,178100.0],["2021-11-22",25.0512,25.4298,24.8899,25.2545,262000.0],["2021-11-23",25.3106,25.8399,24.7848,25.549,92900.0],["2021-11-24",25.535,25.7313,25.2755,25.4018,39800.0],["2021-11-26",24.9039,24.9039,23.5087,23.9995,109300.0],["2021-11-29",24.9004,24.9004,23.1932,23.3124,122700.0],["2021-11-30",23.2002,23.4737,22.3098,22.9057,252800.0],["2021-12-01",23.3685,23.5928,22.9829,23.1687,144600.0],["2021-12-02",23.4035,24.6607,23.2072,23.7892,80800.0],["2021-12-03",23.8523,23.8523,23.2423,23.5297,79600.0],["2021-12-06",23.8102,24.3711,23.705,23.8663,71500.0],["2021-12-07",24.0275,24.1397,23.5438,23.6139,190900.0],["2021-12-08",23.5227,24.5043,23.4246,24.287,78100.0],["2021-12-09",24.1818,24.1818,23.6209,23.8803,70400.0],["2021-12-10",24.0275,24.4482,23.8032,24.1678,53400.0],["2021-12-13",24.3255,24.3991,23.7471,23.8943,74600.0],["2021-12-14",23.6034,24.0752,23.2998,23.6489,137700.0],["2021-12-15",23.6489,23.8032,23.2914,23.6489,101300.0],["2021-12-16",23.8523,23.9259,23.6419,23.7681,82600.0],["2021-12-17",23.7261,23.9434,23.1932,23.8663,147800.0],["2021-12-20",23.5718,23.5718,22.7164,23.1441,116400.0],["2021-12-21",23.3895,23.705,23.1722,23.3475,76700.0],["2021-12-22",23.3545,23.719,23.2212,23.719,98900.0],["2021-12-23",23.8733,24.0416,23.5508,23.6419,68900.0],["2021-12-27",23.5858,23.9574,23.2493,23.9364,63700.0],["2021-12-28",24.0135,24.1888,23.7611,23.9714,50600.0],["2021-12-29",24.0065,24.1537,23.5718,24.1047,38100.0],["2021-12-30",24.2028,24.3991,24.0836,24.1187,30500.0],["2021-12-31",24.1818,24.3641,23.9574,24.315,42000.0],["2022-01-03",24.3851,25.0701,24.2519,24.7567,53100.0],["2022-01-04",24.9039,25.556,24.8829,25.2755,66100.0],["2022-01-05",25.5455,25.5455,24.5955,24.6025,65800.0],["2022-01-06",25.5455,25.5455,24.409,24.7707,161400.0],["2022-01-07",24.7988,24.9916,24.6305,24.7918,75400.0],["2022-01-10",24.7918,24.932,24.329,24.4622,208600.0],["2022-01-11",24.4693,24.7511,23.9925,24.1678,61400.0],["2022-01-12",24.1467,24.1818,23.7751,23.9714,145700.0],["2022-01-13",23.9294,24.3431,23.9084,24.0135,51600.0],["2022-01-14",23.7821,24.2947,23.7366,24.1327,57100.0],["2022-01-18",24.0346,24.3304,23.719,23.8382,48800.0],["2022-01-19",23.9434,24.0696,23.5368,23.5578,55900.0],["2022-01-20",23.5718,23.677,23.1231,23.1862,114600.0],["2022-01-21",23.0372,23.4061,22.7748,22.7748,85800.0],["2022-01-24",22.5053,22.7677,22.0017,22.7677,84200.0],["2022-01-25",22.6117,22.6117,21.8173,22.3067,128700.0],["2022-01-26",22.101,22.8883,21.8031,22.0514,75000.0],["2022-01-27",22.2712,22.6436,21.4485,21.5265,76000.0],["2022-01-28",21.7393,21.7393,20.8349,21.4839,155900.0],["2022-01-31",21.6329,22.7677,21.4768,22.7039,116500.0],["2022-02-01",22.5833,22.6606,22.2429,22.5904,64700.0],["2022-02-02",22.6046,22.7252,22.3634,22.4273,78100.0],["2022-02-03",22.2003,22.5124,21.874,21.9875,70600.0],["2022-02-04",22.023,22.023,21.569,21.7109,62200.0],["2022-02-07",21.6825,22.0655,21.6364,21.8315,59500.0],["2022-02-08",21.8953,21.9379,21.6932,21.8386,61900.0],["2022-02-09",21.8953,22.1329,21.6329,21.7676,70600.0],["2022-02-10",21.5407,21.7889,21.3066,21.3704,78000.0],["2022-02-11",21.3704,21.569,21.1967,21.3634,109500.0],["2022-02-14",21.4272,21.5407,21.0513,21.1435,72100.0],["2022-02-15",21.2357,21.5123,21.108,21.1506,58300.0],["2022-02-16",21.0229,21.4697,20.9591,21.4059,127400.0],["2022-02-17",21.3492,21.5002,20.9165,20.9165,72400.0],["2022-02-18",20.8456,21.1059,20.7747,20.8881,131000.0],["2022-02-22",20.9023,21.1009,20.6044,20.8101,54700.0],["2022-02-23",20.8385,20.9023,20.2285,20.2924,108300.0],["2022-02-24",19.8881,20.6966,19.7249,20.6896,102500.0],["2022-02-25",20.7818,21.1506,20.725,21.1151,35300.0],["2022-02-28",20.8881,21.0371,20.5193,20.6683,125700.0],["2022-03-01",20.647,20.6754,20.3775,20.6044,80600.0],["2022-03-02",20.7463,21.0796,20.7286,20.9023,49500.0],["2022-03-03",21.0016,21.0655,20.7321,21.0655,46900.0],["2022-03-04",20.8314,21.3704,20.8172,21.1435,70400.0],["2022-03-07",21.108,21.4059,20.952,21.1293,65500.0],["2022-03-08",21.1789,21.6967,21.0016,21.2924,90700.0],["2022-03-09",21.4485,21.7038,21.4414,21.6116,64900.0],["2022-03-10",21.3563,21.6329,21.335,21.5336,32600.0],["2022-03-11",21.6187,21.6542,21.2428,21.257,31400.0],["2022-03-14",21.3563,21.4485,20.9626,21.0726,51200.0],["2022-03-15",21.0371,21.1648,20.7747,21.0158,50500.0],["2022-03-16",21.1577,21.1931,20.7108,21.0726,53900.0],["2022-03-17",20.9591,21.3421,20.9236,21.335,40400.0],["2022-03-18",21.1577,21.8208,21.1577,21.491,115700.0],["2022-03-21",21.3917,21.6187,21.2995,21.491,35700.0],["2022-03-22",21.64,21.8662,21.4272,21.562,67700.0],["2022-03-23",21.4556,21.7889,21.2038,21.2712,42200.0],["2022-03-24",21.3279,21.4627,21.2499,21.3563,61800.0],["2022-03-25",21.4201,21.6967,21.3634,21.6258,57700.0],["2022-03-28",21.5549,21.7535,21.3704,21.7393,59400.0],["2022-03-29",21.8457,22.5053,21.8457,22.4202,66800.0],["2022-03-30",22.4202,22.4911,22.0939,22.2358,45700.0],["2022-03-31",22.2358,22.3492,21.9521,22.0584,47700.0],["2022-04-01",22.1223,22.3138,22.0017,22.257,42800.0],["2022-04-04",22.3422,22.3422,21.7251,21.7818,53600.0],["2022-04-05",22.1365,22.1365,21.4378,21.5336,52500.0],["2022-04-06",21.3775,21.5052,21.257,21.3421,49500.0],["2022-04-07",21.2853,21.4272,20.9591,21.2073,25900.0],["2022-04-08",21.1222,21.2215,20.9307,20.952,36900.0],["2022-04-11",20.9449,21.1577,20.7108,20.7959,180100.0],["2022-04-12",20.9945,21.1931,20.6754,20.7747,32800.0],["2022-04-13",20.8172,21.5017,20.8172,21.4627,67300.0],["2022-04-14",21.5265,21.718,21.2917,21.3492,49900.0],["2022-04-18",21.335,21.4804,21.1435,21.3421,53400.0],["2022-04-19",21.4343,21.9166,21.4343,21.7605,55700.0],["2022-04-20",21.8031,22.2074,21.6825,21.6967,72000.0],["2022-04-21",21.8882,22.0443,21.2818,21.3279,92100.0],["2022-04-22",21.3495,21.4932,20.8319,20.875,56900.0],["2022-04-25",20.7888,20.8031,20.4437,20.76,77500.0],["2022-04-26",20.7241,20.7241,19.8471,19.883,68400.0],["2022-04-27",19.883,19.9837,19.2792,19.2792,97200.0],["2022-04-28",19.5092,20.1274,19.3152,20.1274,77100.0],["2022-04-29",20.149,20.149,19.4014,19.6099,207700.0],["2022-05-02",19.6458,20.0052,19.3798,19.5739,120500.0],["2022-05-03",19.653,20.0117,19.3008,19.8687,66900.0],["2022-05-04",19.8327,19.8615,19.4374,19.8183,107200.0],["2022-05-05",19.7824,20.3215,19.4373,19.8399,94900.0],["2022-05-06",19.804,20.7924,19.6853,20.2784,78900.0],["2022-05-09",20.2137,20.3071,19.5883,19.7249,70600.0],["2022-05-10",19.8471,20.2029,19.3727,19.7249,90900.0],["2022-05-11",19.8111,20.3431,19.7536,19.9621,96600.0],["2022-05-12",19.8758,20.0591,19.6171,19.9693,124400.0],["2022-05-13",20.2137,20.5659,20.1274,20.3359,124300.0],["2022-05-16",20.512,20.645,20.149,20.4653,49500.0],["2022-05-17",20.6594,20.9469,20.5515,20.8966,48600.0],["2022-05-18",20.6953,20.7888,20.4653,20.5947,73400.0],["2022-05-19",20.4869,20.7528,20.0124,20.0771,56100.0],["2022-05-20",20.1849,20.379,19.6674,20.2928,79800.0],["2022-05-23",20.4222,20.4509,19.9873,20.1346,91600.0],["2022-05-24",20.0699,20.2856,19.5236,20.2424,50300.0],["2022-05-25",20.2712,20.7528,20.2424,20.6091,43900.0],["2022-05-26",20.645,21.5651,20.6148,21.1194,102200.0],["2022-05-27",21.2776,21.6945,21.2416,21.4573,46600.0],["2022-05-31",21.3135,21.6586,21.0547,21.5795,147000.0],["2022-06-01",21.5507,21.5507,20.8966,21.0907,61600.0],["2022-06-02",21.1769,21.5364,20.8822,21.5004,40100.0],["2022-06-03",21.3495,21.637,21.3495,21.5651,47000.0],["2022-06-06",21.6873,21.7089,21.4537,21.6729,55200.0],["2022-06-07",21.4788,21.9748,21.4788,21.9317,60800.0],["2022-06-08",21.8383,21.8922,21.3969,21.7592,36100.0],["2022-06-09",21.6298,21.8239,21.4573,21.5579,50900.0],["2022-06-10",21.4932,21.5651,21.2057,21.3782,61300.0],["2022-06-13",20.99,21.3854,19.9909,20.0915,67900.0],["2022-06-14",20.1059,20.1059,19.8471,20.0268,75300.0],["2022-06-15",20.2496,20.6702,20.0196,20.4509,43900.0],["2022-06-16",20.1418,20.1418,19.0851,19.2073,76100.0],["2022-06-17",19.3295,19.8471,19.1929,19.4014,67200.0],["2022-06-21",19.7033,20.379,19.5811,20.0268,67000.0],["2022-06-22",19.8902,20.3179,19.7285,19.919,44000.0],["2022-06-23",19.919,20.0627,19.6171,19.8183,43400.0],["2022-06-24",19.8902,20.5156,19.8327,20.4725,281200.0],["2022-06-27",20.5228,20.9541,20.4869,20.6738,41900.0],["2022-06-28",20.7169,21.1015,20.3934,20.4437,50100.0],["2022-06-29",20.5515,20.5515,20.1849,20.4725,30400.0],["2022-06-30",20.3646,20.6522,20.2389,20.379,24700.0],["2022-07-01",20.2784,20.8463,20.1274,20.8031,71200.0],["2022-07-05",20.6881,21.0547,20.3503,20.7528,54100.0],["2022-07-06",20.8175,20.8175,20.149,20.2424,52300.0],["2022-07-07",20.415,20.8103,20.379,20.3862,26200.0],["2022-07-08",20.3862,20.6773,19.5308,20.0987,140700.0],["2022-07-11",20.1921,20.415,20.0484,20.1706,143900.0],["2022-07-12",20.2065,20.4078,20.1131,20.1706,39500.0],["2022-07-13",19.8902,20.1706,19.8111,19.8111,36500.0],["2022-07-14",19.6458,19.8938,19.3547,19.5667,83700.0],["2022-07-15",19.8758,20.0843,19.6889,19.9837,79700.0],["2022-07-18",20.1634,20.2029,19.8226,19.9118,78600.0],["2022-07-19",20.1634,20.415,19.9909,20.0412,76700.0],["2022-07-20",20.0268,20.1418,19.7105,19.7177,97600.0],["2022-07-21",19.7321,20.0915,19.4805,20.0484,116000.0],["2022-07-22",20.1723,20.2956,19.6691,19.8879,111100.0],["2022-07-25",19.99,20.1505,19.6866,19.99,59100.0],["2022-07-26",20.0265,20.5953,19.8515,20.238,61800.0],["2022-07-27",20.2963,20.4568,20.0046,20.114,72500.0],["2022-07-28",20.2599,20.5297,20.114,20.4495,113300.0],["2022-07-29",20.5516,21.1496,20.4422,21.084,123900.0],["2022-08-01",21.0475,21.1496,20.7047,20.8725,86400.0],["2022-08-02",20.9016,20.9892,20.6756,20.836,52900.0],["2022-08-03",20.9819,21.2225,20.6391,20.8287,71400.0],["2022-08-04",20.8798,20.8798,20.4422,20.588,40600.0],["2022-08-05",19.7931,21.1744,19.7931,20.9308,83000.0],["2022-08-08",21.1131,21.1532,20.537,20.7193,50900.0],["2022-08-09",20.712,20.712,20.2307,20.6901,55500.0],["2022-08-10",20.8798,21.1277,20.7193,20.96,53500.0],["2022-08-11",21.1715,21.4413,21.0694,21.2882,41300.0],["2022-08-12",21.4121,21.5872,21.2663,21.4632,49200.0],["2022-08-15",21.4194,21.6528,21.1642,21.5799,40000.0],["2022-08-16",21.6309,21.733,21.3173,21.4413,114400.0],["2022-08-17",21.3028,21.3246,20.7412,21.2007,94100.0],["2022-08-18",21.31,21.383,21.1204,21.3319,24800.0],["2022-08-19",21.2809,21.2955,21.0074,21.0548,55500.0],["2022-08-22",20.9673,20.9673,20.4349,20.4714,39000.0],["2022-08-23",20.5005,20.5005,20.0848,20.0848,60100.0],["2022-08-24",20.1796,20.3474,19.939,20.1432,48300.0],["2022-08-25",20.2088,20.3838,20.0666,20.2161,30500.0],["2022-08-26",20.2526,20.2526,19.7194,19.7712,74000.0],["2022-08-29",19.691,19.8223,19.567,19.6217,31200.0],["2022-08-30",19.6181,19.6844,19.3409,19.3774,85200.0],["2022-08-31",19.5014,19.567,18.9398,18.9909,91800.0],["2022-09-01",19.0201,19.3519,18.9398,19.2753,60700.0],["2022-09-02",19.3482,19.3701,18.794,18.9325,43700.0],["2022-09-06",19.0565,19.0565,18.6627,18.8377,44900.0],["2022-09-07",18.8742,19.1805,18.6481,19.1367,62100.0],["2022-09-08",19.1076,19.1222,18.8013,18.9179,47500.0],["2022-09-09",19.0201,19.1878,18.9617,19.1732,35300.0],["2022-09-12",19.3045,19.8077,19.1586,19.6764,43700.0],["2022-09-13",19.4212,19.4941,19.0273,19.1586,50300.0],["2022-09-14",19.1003,19.4941,19.0128,19.1878,69800.0],["2022-09-15",19.1367,19.3045,18.9544,18.9982,57700.0],["2022-09-16",18.9471,18.9617,18.6116,18.721,228400.0],["2022-09-19",18.6773,18.8888,18.5351,18.8815,71700.0],["2022-09-20",18.67,18.8961,18.247,18.721,97700.0],["2022-09-21",18.7794,18.9107,18.5752,18.7429,71400.0],["2022-09-22",18.7283,18.7502,18.3783,18.5606,67900.0],["2022-09-23",18.495,18.495,17.773,18.0647,66600.0],["2022-09-26",17.9261,18.2762,17.5469,17.7,83000.0],["2022-09-27",17.7803,18.0574,17.5323,17.5323,58900.0],["2022-09-28",17.5979,17.824,17.576,17.7219,39500.0],["2022-09-29",17.5469,17.5469,16.8249,16.854,69600.0],["2022-09-30",16.7957,17.3427,16.7738,17.277,643200.0],["2022-10-03",17.5177,17.8386,17.3208,17.6854,139000.0],["2022-10-04",17.9626,18.4366,17.9626,18.4147,138600.0],["2022-10-05",18.2324,18.2506,17.8896,18.0574,67700.0],["2022-10-06",17.9626,18.0829,17.7511,17.8313,52600.0],["2022-10-07",17.8094,17.8094,17.2187,17.4667,95700.0],["2022-10-10",17.4448,17.8021,17.3573,17.6709,114900.0],["2022-10-11",17.5469,17.9626,17.525,17.6927,82200.0],["2022-10-12",17.773,17.8641,17.525,17.6927,114700.0],["2022-10-13",17.8167,18.5533,17.3573,18.5314,130000.0],["2022-10-14",18.6773,18.8596,18.1376,18.1741,76300.0],["2022-10-17",18.4366,19.0529,18.4366,18.9034,86200.0],["2022-10-18",19.1003,19.516,18.7648,18.8523,81500.0],["2022-10-19",18.6408,18.9836,18.5971,18.8888,126100.0],["2022-10-20",18.794,19.0273,18.5971,18.8304,71400.0],["2022-10-21",18.8823,19.0119,18.4675,18.8453,84400.0],["2022-10-24",18.823,19.0379,18.7415,19.0379,106300.0],["2022-10-25",18.9638,19.4305,18.9638,19.3786,203100.0],["2022-10-26",19.4082,19.6971,19.3342,19.386,82800.0],["2022-10-27",19.4823,19.9009,19.4675,19.8083,135100.0],["2022-10-28",19.8527,20.3342,19.7638,20.1712,124200.0],["2022-10-31",20.0453,20.3194,19.8823,20.2749,87700.0],["2022-11-01",20.2749,20.4009,20.1194,20.2601,76500.0],["2022-11-02",20.1342,20.4268,19.7601,20.0009,132900.0],["2022-11-03",19.749,19.9749,19.3416,19.5786,99200.0],["2022-11-04",19.8083,19.9786,19.5527,19.9564,116000.0],["2022-11-07",19.9564,20.5638,19.8083,20.4305,109400.0],["2022-11-08",20.5268,20.6824,20.2231,20.3638,135100.0],["2022-11-09",20.349,20.6157,20.0453,20.1046,52500.0],["2022-11-10",20.7416,20.8305,20.4009,20.7639,184400.0],["2022-11-11",20.7935,21.0157,20.5861,20.6898,62100.0],["2022-11-14",20.6824,20.6824,20.0675,20.0675,99900.0],["2022-11-15",21.0009,21.0009,19.6231,20.0379,179800.0],["2022-11-16",20.2231,20.8342,19.6379,20.7639,144800.0],["2022-11-17",20.5564,21.2602,20.549,21.0009,138100.0],["2022-11-18",21.2824,21.3268,20.8676,20.9935,87400.0],["2022-11-21",20.8231,21.0157,20.7083,20.8231,60600.0],["2022-11-22",20.8527,21.1416,20.8416,21.1046,47900.0],["2022-11-23",20.9935,21.1713,20.949,21.0083,58100.0],["2022-11-25",21.0972,21.2972,20.9565,21.2602,33900.0],["2022-11-28",21.2083,21.2972,21.0453,21.1268,70600.0],["2022-11-29",21.1342,21.4157,21.1194,21.2824,77000.0],["2022-11-30",21.2528,21.438,20.9194,21.4157,105600.0],["2022-12-01",21.5343,21.912,21.2454,21.3417,93200.0],["2022-12-02",21.1416,21.512,21.112,21.3491,57000.0],["2022-12-05",21.1787,21.1935,20.6083,20.6305,56400.0],["2022-12-06",20.549,20.9639,20.4653,20.6527,92100.0],["2022-12-07",20.6527,20.7416,20.4157,20.549,71600.0],["2022-12-08",20.5416,20.649,20.4009,20.5194,83700.0],["2022-12-09",20.3861,20.7713,20.2675,20.6601,45600.0],["2022-12-12",20.7861,21.0676,20.4942,21.0676,53700.0],["2022-12-13",21.3565,21.7195,21.0305,21.1268,203800.0],["2022-12-14",21.1268,22.0083,21.0268,21.5639,120400.0],["2022-12-15",21.438,22.0009,20.9713,21.4676,239400.0],["2022-12-16",21.2009,21.2528,20.7935,21.1861,110600.0],["2022-12-19",21.0898,21.4083,20.7935,20.912,68600.0],["2022-12-20",20.8676,21.0972,20.6676,21.0083,111200.0],["2022-12-21",21.1639,21.2194,20.7046,20.7564,120400.0],["2022-12-22",20.6676,20.8157,20.2268,20.7713,255900.0],["2022-12-23",20.875,21.0379,20.7787,20.9713,44100.0],["2022-12-27",20.9268,21.0972,20.8157,21.0379,56400.0],["2022-12-28",20.9565,21.2157,20.7194,20.8009,35100.0],["2022-12-29",20.9342,21.3194,20.9342,21.0972,42500.0],["2022-12-30",21.0083,21.1194,20.7824,20.9268,46000.0],["2023-01-03",21.0602,21.1787,20.749,21.0231,87400.0],["2023-01-04",21.1861,21.475,21.1861,21.275,36100.0],["2023-01-05",21.112,21.112,20.475,20.7416,53400.0],["2023-01-06",20.9416,21.6528,20.749,21.3491,52800.0],["2023-01-09",21.3491,21.4454,21.0972,21.2898,89200.0],["2023-01-10",21.4454,21.4454,21.1639,21.312,42700.0],["2023-01-11",21.275,21.6832,21.2268,21.6306,73200.0],["2023-01-12",21.6824,22.4602,21.6343,22.0158,66000.0],["2023-01-13",21.5343,22.0824,21.5343,21.8898,43600.0],["2023-01-17",22.0528,22.2158,21.9454,22.0972,76000.0],["2023-01-18",22.2158,22.2973,21.8876,22.0009,46700.0],["2023-01-19",21.8898,22.1343,21.7269,21.9935,51600.0],["2023-01-20",22.1212,22.1212,21.7758,22.0161,38000.0],["2023-01-23",21.9935,22.2639,21.9447,22.0086,58100.0],["2023-01-24",22.1137,22.2338,21.8328,22.1212,110800.0],["2023-01-25",22.0836,22.4666,21.8389,22.4441,43400.0],["2023-01-26",22.5267,22.5642,22.2263,22.4065,41400.0],["2023-01-27",22.4065,22.9697,22.3314,22.842,146400.0],["2023-01-30",22.8195,23.0185,22.6468,22.7069,46400.0],["2023-01-31",22.782,23.2926,22.7181,23.2926,66000.0],["2023-02-01",23.2025,23.3376,22.6843,23.21,70000.0],["2023-02-02",23.2025,23.6905,23.1612,23.3977,80500.0],["2023-02-03",23.3977,23.6155,22.3727,22.6393,88100.0],["2023-02-06",22.4065,22.4065,21.1751,21.6406,215300.0],["2023-02-07",21.4304,21.6631,21.0775,21.2201,147700.0],["2023-02-08",21.1751,21.8021,20.6194,20.6494,134800.0],["2023-02-09",20.8447,20.8447,20.2665,20.289,116500.0],["2023-02-10",20.1989,20.3979,19.9887,20.304,121000.0],["2023-02-13",20.274,20.6344,20.259,20.5969,55000.0],["2023-02-14",20.6344,20.6344,20.2289,20.259,57900.0],["2023-02-15",20.0788,20.8597,20.0187,20.5969,155300.0],["2023-02-16",20.6494,22.6648,20.6119,22.414,167900.0],["2023-02-17",22.5717,22.803,21.8509,22.2864,157400.0],["2023-02-21",22.0161,22.0161,21.1901,21.3102,89700.0],["2023-02-22",21.4679,21.9718,21.0549,21.1525,76100.0],["2023-02-23",21.1751,21.6031,21.1338,21.4529,62900.0],["2023-02-24",21.3328,21.4304,21.1751,21.4304,50800.0],["2023-02-27",21.4529,21.8734,21.2802,21.3853,64900.0],["2023-02-28",21.3478,21.543,21.115,21.13,119800.0],["2023-03-01",21.1976,21.5468,21.0925,21.3778,64800.0],["2023-03-02",21.2276,21.3778,21.0925,21.1751,46300.0],["2023-03-03",21.1751,21.8058,21.1,21.543,64800.0],["2023-03-06",21.543,21.7082,21.2952,21.513,59300.0],["2023-03-07",21.4304,21.5805,21.2502,21.2502,45500.0],["2023-03-08",21.2351,21.4829,21.1751,21.4229,36200.0],["2023-03-09",21.4829,21.4829,20.7658,20.8897,75900.0],["2023-03-10",20.8522,20.9873,19.8009,19.9962,102800.0],["2023-03-13",19.7409,19.816,18.8548,19.1101,172200.0],["2023-03-14",19.5531,19.644,18.8698,19.2528,98500.0],["2023-03-15",18.9524,19.3429,18.4193,19.2603,114700.0],["2023-03-16",19.1101,19.1852,18.2391,18.7797,114300.0],["2023-03-17",18.6521,18.6821,17.8787,18.1189,401700.0],["2023-03-20",18.3742,18.9449,18.2992,18.577,87100.0],["2023-03-21",18.8999,19.3955,18.8999,19.2828,98000.0],["2023-03-22",19.1627,19.2828,18.6671,18.7122,78200.0],["2023-03-23",18.7497,18.8773,18.3367,18.5244,77300.0],["2023-03-24",18.4043,19.3579,18.3367,19.3504,137800.0],["2023-03-27",19.5456,19.7709,19.05,19.2828,52900.0],["2023-03-28",19.0876,19.7709,19.0876,19.2303,77100.0],["2023-03-29",19.388,19.5456,19.0951,19.3729,39100.0],["2023-03-30",19.5907,19.7334,19.2002,19.3279,25700.0],["2023-03-31",19.4931,19.8235,19.2152,19.7033,66100.0],["2023-04-03",19.8385,19.9286,19.3129,19.4931,62000.0],["2023-04-04",19.5982,19.5982,19.0876,19.2678,50100.0],["2023-04-05",19.2903,19.5757,19.2453,19.433,39600.0],["2023-04-06",19.5306,19.6921,19.1664,19.433,43900.0],["2023-04-10",19.4105,19.5456,19.1011,19.4931,74000.0],["2023-04-11",19.5757,19.6057,18.9524,18.9975,282000.0],["2023-04-12",19.0576,19.1101,18.6709,18.7797,56300.0],["2023-04-13",18.7497,18.975,18.6145,18.8098,53700.0],["2023-04-14",18.975,18.9825,18.6371,18.7947,37800.0],["2023-04-17",18.9299,19.0951,18.7948,19.0801,54100.0],["2023-04-18",19.1702,19.1702,18.6371,18.8773,70900.0],["2023-04-19",18.8924,18.9599,18.6971,18.8248,45700.0],["2023-04-20",18.7422,18.8773,18.5192,18.592,51700.0],["2023-04-21",18.6454,18.6645,18.3249,18.4699,69400.0],["2023-04-24",18.4852,18.6073,18.2257,18.4852,68300.0],["2023-04-25",18.4241,18.6302,17.9204,17.9662,62600.0],["2023-04-26",17.8898,18.1722,17.6914,17.7525,62400.0],["2023-04-27",17.8288,18.0654,17.7143,17.9509,40200.0],["2023-04-28",17.9967,18.3134,17.9967,18.1264,51900.0],["2023-05-01",18.1264,18.3172,18.0234,18.1646,69600.0],["2023-05-02",18.1799,18.1799,17.6761,17.9662,135900.0],["2023-05-03",18.1341,18.3096,17.699,17.7067,72700.0],["2023-05-04",17.699,17.8059,15.9589,17.2335,180200.0],["2023-05-05",17.5769,17.7906,17.0732,17.1801,66400.0],["2023-05-08",17.264,17.2793,16.8977,16.9587,51000.0],["2023-05-09",16.8137,16.89,16.4374,16.684,132500.0],["2023-05-10",16.8824,16.8977,16.4016,16.4703,80900.0],["2023-05-11",16.4245,16.4245,16.1573,16.3558,62300.0],["2023-05-12",16.3176,16.3405,16.0566,16.1344,51200.0],["2023-05-15",16.1115,16.5084,15.8673,16.3787,81800.0],["2023-05-16",16.3634,16.4626,16.1726,16.31,90900.0],["2023-05-17",16.4245,16.8061,16.3252,16.7527,79600.0],["2023-05-18",16.7527,17.0274,16.5924,16.9511,74100.0],["2023-05-19",17.1495,17.2487,16.7221,16.8977,73000.0],["2023-05-22",16.8977,17.0961,16.6611,16.7069,72400.0],["2023-05-23",16.7527,17.3861,16.7527,16.9282,88100.0],["2023-05-24",16.9206,16.9969,16.4245,16.5161,83500.0],["2023-05-25",16.3863,16.7603,16.3329,16.4321,53900.0],["2023-05-26",16.4932,16.7221,16.3787,16.5466,63000.0],["2023-05-30",16.6534,16.6534,16.3405,16.5161,59400.0],["2023-05-31",16.5084,16.7977,16.2413,16.4321,135000.0],["2023-06-01",16.4932,16.7832,16.2795,16.6305,62800.0],["2023-06-02",16.7832,17.3632,16.7832,17.2487,90600.0],["2023-06-05",17.1724,17.2335,16.829,17.0656,63700.0],["2023-06-06",17.035,17.8708,17.035,17.7067,112800.0],["2023-06-07",17.7754,18.4088,17.7143,18.2562,122800.0],["2023-06-08",18.3172,18.3172,17.7853,18.157,78700.0],["2023-06-09",18.1646,18.302,17.8441,18.1341,65200.0],["2023-06-12",18.1341,18.218,17.8746,18.0501,85300.0],["2023-06-13",18.0272,18.3478,18.0272,18.218,130600.0],["2023-06-14",18.218,18.5309,17.9891,18.0654,86800.0],["2023-06-15",18.0196,18.1799,17.9509,18.1341,104800.0],["2023-06-16",18.2715,18.2715,17.8898,18.1264,146100.0],["2023-06-20",18.0272,18.1264,17.7296,17.9051,69100.0],["2023-06-21",17.9051,18.0272,17.699,17.8441,81800.0],["2023-06-22",17.8441,18.0425,17.6609,18.0043,121900.0],["2023-06-23",17.7601,18.1188,17.5922,17.8593,243300.0],["2023-06-26",17.7906,18.1799,17.6838,17.783,79300.0],["2023-06-27",17.783,17.9662,17.7448,17.783,52400.0],["2023-06-28",17.7754,17.7754,17.4319,17.6609,70400.0],["2023-06-29",17.638,17.9043,17.5868,17.7983,47700.0],["2023-06-30",17.8212,18.0654,17.5464,17.6838,101600.0],["2023-07-03",17.7525,18.1264,17.7525,18.0807,38300.0],["2023-07-05",17.9051,18.2333,17.6227,18.0196,91200.0],["2023-07-06",17.9738,18.1532,17.6685,18.0654,67600.0],["2023-07-07",18.0196,18.2944,17.9547,18.0425,140600.0],["2023-07-10",18.0883,18.2409,17.9433,18.1112,63300.0],["2023-07-11",18.1264,18.2791,18.1112,18.2486,70600.0],["2023-07-12",18.5157,18.5767,18.3134,18.3936,83900.0],["2023-07-13",18.5004,18.6531,18.3096,18.6149,95400.0],["2023-07-14",18.6607,18.6607,18.3279,18.4088,70000.0],["2023-07-17",18.4088,18.531,18.3249,18.4241,79300.0],["2023-07-18",18.3936,18.676,18.3936,18.676,136700.0],["2023-07-19",18.7676,19.3133,18.7676,18.821,100200.0],["2023-07-20",18.7981,18.9202,18.6149,18.8362,97800.0],["2023-07-21",18.813,18.813,18.6345,18.6811,83900.0],["2023-07-24",18.6423,18.9681,18.6423,18.8828,147400.0],["2023-07-25",18.8673,18.8905,18.2389,18.2777,89000.0],["2023-07-26",18.2699,18.8207,18.1535,18.7819,136200.0],["2023-07-27",18.8828,18.8828,18.2854,18.394,85300.0],["2023-07-28",18.5725,18.5725,18.2544,18.2932,42600.0],["2023-07-31",18.3863,18.4096,18.1768,18.2932,113500.0],["2023-08-01",18.2777,18.2854,18.0372,18.2311,70300.0],["2023-08-02",18.0372,18.2296,17.9169,18.0604,60600.0],["2023-08-03",17.9829,18.0139,17.8432,17.9286,64600.0],["2023-08-04",17.9674,18.0837,17.8355,17.882,39400.0],["2023-08-07",17.882,18.0837,17.882,18.0527,62200.0],["2023-08-08",17.9053,17.9053,17.6182,17.8665,67800.0],["2023-08-09",17.8975,17.9867,17.6881,17.6881,62900.0],["2023-08-10",17.8277,18.0449,17.5756,17.6493,120700.0],["2023-08-11",17.6726,18.2311,17.6726,18.0372,130100.0],["2023-08-14",18.107,18.813,18.107,18.5725,120500.0],["2023-08-15",18.4871,18.5492,18.076,18.0915,54600.0],["2023-08-16",18.0294,18.3048,17.6415,17.6726,70500.0],["2023-08-17",17.6958,17.851,17.5019,17.5329,65900.0],["2023-08-18",17.4476,17.5484,17.2653,17.3622,71200.0],["2023-08-21",17.3234,17.4111,17.1528,17.3157,74900.0],["2023-08-22",17.339,17.7191,17.2459,17.4321,92600.0],["2023-08-23",17.5096,18.2078,17.4941,18.2078,73000.0],["2023-08-24",18.1535,19.0185,18.1535,18.7858,232000.0],["2023-08-25",18.8052,19.1931,18.8052,19.0845,106700.0],["2023-08-28",19.1931,19.7982,19.1931,19.7594,107400.0],["2023-08-29",19.7362,19.8991,19.6741,19.8603,86200.0],["2023-08-30",19.7827,20.0387,19.7827,19.9844,55800.0],["2023-08-31",20.031,20.2094,19.612,19.612,163400.0],["2023-09-01",19.6741,19.7129,19.4258,19.4569,54600.0],["2023-09-05",19.4646,19.4646,19.1078,19.1466,54100.0],["2023-09-06",19.1853,19.325,18.9914,19.069,57800.0],["2023-09-07",19.0535,19.0535,18.8362,18.8595,139100.0],["2023-09-08",18.8362,19.294,18.6811,19.0767,62800.0],["2023-09-11",19.1388,19.1543,18.875,19.0224,66400.0],["2023-09-12",19.1543,19.1543,18.9061,19.0147,35700.0],["2023-09-13",18.9992,19.2784,18.9138,19.2319,78200.0],["2023-09-14",19.4336,19.6547,19.325,19.5655,54200.0],["2023-09-15",19.5345,19.6508,19.0767,19.4491,176000.0],["2023-09-18",19.4414,19.4724,19.2707,19.3871,55500.0],["2023-09-19",19.3948,19.5655,19.3661,19.4724,46800.0],["2023-09-20",19.581,19.9534,19.581,19.6663,80300.0],["2023-09-21",19.5655,19.806,19.4569,19.5888,122300.0],["2023-09-22",19.5888,19.6663,19.4879,19.4879,59000.0],["2023-09-25",19.4724,19.5577,19.3483,19.5267,91500.0],["2023-09-26",19.4879,19.5034,18.8595,18.875,56600.0],["2023-09-27",18.8905,19.4414,18.8905,19.0224,82000.0],["2023-09-28",19.0767,19.3948,19.0302,19.1698,61600.0],["2023-09-29",19.2707,19.2862,18.8479,19.0224,59900.0],["2023-10-02",19.0612,19.0612,18.4026,18.6035,98800.0],["2023-10-03",18.588,18.5911,18.0604,18.3785,71700.0],["2023-10-04",18.2311,18.4561,18.2156,18.4328,57700.0],["2023-10-05",18.4483,18.5414,18.2854,18.4018,59800.0],["2023-10-06",18.3708,18.5725,18.1846,18.4406,59800.0],["2023-10-09",18.4251,18.8246,18.4096,18.6345,54000.0],["2023-10-10",18.6035,18.8091,18.5957,18.6268,53800.0],["2023-10-11",18.7121,18.8285,18.588,18.7276,43800.0],["2023-10-12",18.7509,18.7509,18.2932,18.4018,73300.0],["2023-10-13",18.4173,18.5259,18.2001,18.2156,52800.0],["2023-10-16",18.5259,18.7121,18.332,18.6811,59500.0],["2023-10-17",18.65,18.9836,18.65,18.8983,69500.0],["2023-10-18",18.8285,18.9324,18.6043,18.7742,53900.0],["2023-10-19",18.7431,18.8052,18.0449,18.0992,102400.0],["2023-10-20",18.1861,18.34,18.0361,18.0519,80400.0],["2023-10-23",18.0361,18.1545,17.8703,17.894,45200.0],["2023-10-24",17.9808,17.9808,17.6414,17.8545,45200.0],["2023-10-25",17.7914,17.8348,17.4291,17.5072,52300.0],["2023-10-26",17.5704,17.6493,17.381,17.5072,87200.0],["2023-10-27",17.4836,17.527,17.0502,17.2231,109300.0],["2023-10-30",17.4204,17.6138,17.2783,17.5783,98100.0],["2023-10-31",17.5388,17.894,17.4575,17.7756,73200.0],["2023-11-01",17.7756,17.8782,17.602,17.7993,62500.0],["2023-11-02",17.9808,18.2729,17.9532,18.2413,63200.0],["2023-11-03",18.5728,18.9083,18.557,18.7544,79100.0],["2023-11-06",18.557,18.6083,18.3913,18.5886,60200.0],["2023-11-07",18.5018,18.5176,18.2334,18.3439,53400.0],["2023-11-08",18.3834,18.3834,18.1387,18.2492,33600.0],["2023-11-09",18.3834,18.3834,17.9177,17.9256,45700.0],["2023-11-10",17.9808,18.2097,17.8624,18.0756,61100.0],["2023-11-13",18.044,18.1703,17.8703,17.9966,54000.0],["2023-11-14",18.5018,19.0149,18.4465,18.8807,103700.0],["2023-11-15",18.7465,19.0464,18.7307,18.8017,77700.0],["2023-11-16",19.4963,19.4963,18.3045,18.5492,85200.0],["2023-11-17",18.6754,19.2082,18.5018,19.1411,110600.0],["2023-11-20",19.0543,19.0543,18.336,18.7702,100500.0],["2023-11-21",18.7623,18.7623,18.3913,18.4623,72800.0],["2023-11-22",18.5334,18.707,18.4702,18.6281,54800.0],["2023-11-24",18.7149,18.9043,18.6281,18.6991,34600.0],["2023-11-27",18.7623,18.8807,18.4071,18.4308,63700.0],["2023-11-28",18.415,18.5965,18.3558,18.5492,64700.0],["2023-11-29",18.6675,18.8491,18.636,18.7781,74100.0],["2023-11-30",18.7702,18.9438,18.6675,18.8096,81900.0],["2023-12-01",18.8886,20.0133,18.8096,19.9542,147100.0],["2023-12-04",19.9857,20.2936,19.962,20.1278,73600.0],["2023-12-05",20.041,20.1317,19.7726,19.8752,61300.0],["2023-12-06",20.0094,20.262,19.9739,20.1278,92700.0],["2023-12-07",20.0804,20.3251,20.037,20.1357,46100.0],["2023-12-08",20.0568,20.2107,19.5516,20.1199,102700.0],["2023-12-11",20.0252,20.2936,20.0094,20.1752,50800.0],["2023-12-12",20.2067,20.262,19.9226,20.1673,43100.0],["2023-12-13",20.1357,20.9013,19.9699,20.8934,229200.0],["2023-12-14",21.1618,21.5644,20.9724,21.3907,116200.0],["2023-12-15",21.5249,21.5249,21.1539,21.2013,216900.0],["2023-12-18",21.2171,21.3749,20.9803,21.0987,72600.0],["2023-12-19",21.2565,21.4854,21.1452,21.4302,68400.0],["2023-12-20",21.4775,22.4484,21.4697,21.6828,96900.0],["2023-12-21",21.7301,21.8564,21.3749,21.5407,149200.0],["2023-12-22",21.6512,21.9906,21.6512,21.7696,70500.0],["2023-12-26",21.7775,21.959,21.5723,21.9038,60600.0],["2023-12-27",21.959,22.3142,21.8643,22.2116,52500.0],["2023-12-28",22.0853,22.5905,22.0774,22.5037,78500.0],["2023-12-29",22.4484,22.5037,22.2669,22.2827,64200.0],["2024-01-02",22.259,22.6576,22.259,22.5905,78200.0],["2024-01-03",22.5668,22.7484,22.1958,22.2195,83900.0],["2024-01-04",22.2353,22.4958,22.2195,22.4011,69100.0],["2024-01-05",22.3695,22.7405,22.2669,22.3932,117900.0],["2024-01-08",22.4958,22.7089,22.2866,22.4405,125500.0],["2024-01-09",22.2037,22.2748,20.775,20.8066,115200.0],["2024-01-10",20.775,21.6907,20.3015,21.6196,128300.0],["2024-01-11",21.5012,21.5012,20.8382,21.2171,145100.0],["2024-01-12",21.6196,21.6196,20.9605,21.0118,85200.0],["2024-01-16",21.1381,21.3434,20.8619,20.9487,128100.0],["2024-01-17",20.775,21.0197,20.6409,21.004,85400.0],["2024-01-18",20.9961,21.0963,20.7356,20.7593,85900.0],["2024-01-19",20.9276,20.9556,20.3345,20.5909,100600.0],["2024-01-22",20.607,20.8795,20.4627,20.5749,65600.0],["2024-01-23",20.7112,20.7432,20.5188,20.6631,59100.0],["2024-01-24",20.9997,20.9997,20.5028,20.5909,60600.0],["2024-01-25",20.9596,21.0077,20.635,20.9917,51300.0],["2024-01-26",21.0398,21.2883,20.9516,20.9757,68500.0],["2024-01-29",20.9837,21.0558,20.7809,21.0398,54300.0],["2024-01-30",20.9436,21.3203,20.9236,21.1119,56900.0],["2024-01-31",21.0558,21.4967,20.9035,20.9116,108200.0],["2024-02-01",20.8154,21.1921,20.5509,21.128,63700.0],["2024-02-02",20.8635,20.8635,20.5749,20.615,60900.0],["2024-02-05",20.4387,20.4467,19.9177,19.9177,60200.0],["2024-02-06",19.8776,20.1822,19.8455,19.9898,64900.0],["2024-02-07",19.9337,19.9337,19.557,19.8135,66600.0],["2024-02-08",20.078,21.2282,20.078,20.5348,99800.0],["2024-02-09",20.615,20.8715,20.2399,20.7993,70300.0],["2024-02-12",20.9196,21.0238,20.607,20.6471,83600.0],["2024-02-13",20.2222,20.3633,19.4368,19.5249,116900.0],["2024-02-14",19.6131,20.4306,19.4849,19.6211,85500.0],["2024-02-15",19.8455,20.078,19.8295,19.9898,125800.0],["2024-02-16",20.0139,20.1581,19.7894,19.8455,131700.0],["2024-02-20",20.0339,20.0339,19.5329,19.557,96300.0],["2024-02-21",19.6051,19.7494,19.4207,19.4448,96900.0],["2024-02-22",19.573,19.573,19.2604,19.3646,116800.0],["2024-02-23",19.3085,19.5329,19.1322,19.3807,80500.0],["2024-02-26",19.3646,19.557,19.2684,19.3326,96400.0],["2024-02-27",19.3406,19.6452,19.3302,19.5009,96400.0],["2024-02-28",19.3566,19.541,19.3286,19.4207,70900.0],["2024-02-29",19.6612,19.6852,19.4448,19.6131,83500.0],["2024-03-01",19.7093,19.7093,19.2364,19.541,193600.0],["2024-03-04",19.6852,19.6949,19.1803,19.2123,79200.0],["2024-03-05",19.1482,19.4849,18.8797,19.036,99600.0],["2024-03-06",19.0761,19.0761,18.7314,18.8917,96500.0],["2024-03-07",19.06,19.2083,18.9013,18.9559,52900.0],["2024-03-08",18.9238,19.0192,18.3948,18.5791,100000.0],["2024-03-11",18.6272,18.8517,18.5431,18.8356,70100.0],["2024-03-12",18.7635,18.8116,18.5551,18.6673,81900.0],["2024-03-13",18.6994,18.7755,18.491,18.5791,76800.0],["2024-03-14",18.483,18.6753,18.1551,18.6352,172700.0],["2024-03-15",18.5471,18.8036,18.515,18.6352,306400.0],["2024-03-18",18.6673,18.6673,18.0501,18.2265,147200.0],["2024-03-19",18.1944,18.4389,18.1944,18.3387,78700.0],["2024-03-20",18.3387,18.7795,18.3387,18.7555,64900.0],["2024-03-21",18.8116,19.2204,18.8076,19.1081,97500.0],["2024-03-22",19.044,19.0761,18.8917,18.8917,70300.0],["2024-03-25",18.9719,19.0761,18.8116,18.8597,70200.0],["2024-03-26",18.9318,18.9559,18.5631,18.8196,107900.0],["2024-03-27",18.9719,19.0761,18.8517,18.9959,53500.0],["2024-03-28",19.0761,19.2845,19.0761,19.2364,77400.0],["2024-04-01",19.2043,19.2444,18.8837,18.9879,66600.0],["2024-04-02",18.7555,18.8196,18.5631,18.7154,66100.0],["2024-04-03",18.6513,18.7402,18.5631,18.6833,51100.0],["2024-04-04",18.8036,18.8917,18.523,18.5631,63800.0],["2024-04-05",18.6352,18.7314,18.4429,18.6914,62400.0],["2024-04-08",18.6753,18.9158,18.6753,18.8597,43600.0],["2024-04-09",18.8837,19.0601,18.8276,19.02,46000.0],["2024-04-10",18.7875,18.7875,18.4429,18.5872,91300.0],["2024-04-11",18.8196,19.9097,18.7635,19.573,118800.0],["2024-04-12",19.4688,19.6371,19.2284,19.2684,63000.0],["2024-04-15",19.2524,19.3045,18.9879,19.0841,76700.0],["2024-04-16",18.9238,19.036,18.5952,18.6352,99300.0],["2024-04-17",18.7074,18.8276,18.6104,18.6352,68500.0],["2024-04-18",18.6833,18.8549,18.5872,18.7074,96900.0],["2024-04-19",18.6093,18.6829,18.217,18.4459,132700.0],["2024-04-22",18.4295,18.7033,18.3069,18.6665,69400.0],["2024-04-23",18.6338,18.8627,18.5194,18.6583,85300.0],["2024-04-24",18.6093,18.8463,18.405,18.7809,82300.0],["2024-04-25",18.6338,18.9117,18.4867,18.8872,105700.0],["2024-04-26",18.9035,19.2713,18.8806,19.2304,89100.0],["2024-04-29",19.2468,19.7045,19.2468,19.6146,105100.0],["2024-04-30",19.4348,19.6105,19.2958,19.3857,141600.0],["2024-05-01",19.4348,19.8434,19.4348,19.6554,108700.0],["2024-05-02",19.7045,19.823,19.5614,19.7535,67100.0],["2024-05-03",19.8189,20.2275,19.729,19.8107,86800.0],["2024-05-06",19.9578,20.0068,19.6963,19.7045,95400.0],["2024-05-07",19.7698,19.8516,19.4348,19.4674,75800.0],["2024-05-08",19.116,19.2386,18.4213,18.8627,135500.0],["2024-05-09",18.9689,19.5492,18.9689,19.5492,88000.0],["2024-05-10",19.5819,19.5819,19.2795,19.4429,92700.0],["2024-05-13",19.5655,19.8352,19.5328,19.8025,54400.0],["2024-05-14",20.0068,20.1384,19.6799,19.7535,53800.0],["2024-05-15",19.8843,19.8843,19.3857,19.6064,61900.0],["2024-05-16",19.5573,19.9006,19.5573,19.8924,62300.0],["2024-05-17",19.9496,19.9578,19.5819,19.6636,48700.0],["2024-05-20",19.6391,19.7126,19.4348,19.4593,50600.0],["2024-05-21",19.4348,19.6472,19.3694,19.6309,53000.0],["2024-05-22",19.541,19.6056,19.3367,19.3449,40300.0],["2024-05-23",19.4021,19.4021,18.9771,19.0098,76100.0],["2024-05-24",19.1896,19.1896,18.8218,18.8954,75900.0],["2024-05-28",19.0179,19.0752,18.8136,18.8627,84700.0],["2024-05-29",18.7973,18.8708,18.6175,18.6175,60700.0],["2024-05-30",18.8136,19.3203,18.8014,19.0506,83000.0],["2024-05-31",19.1324,19.3203,19.0425,19.2304,94700.0],["2024-06-03",19.3857,19.3857,18.9117,18.9199,79000.0],["2024-06-04",18.9117,19.2059,18.8627,18.9689,67200.0],["2024-06-05",18.9689,19.1242,18.8463,19.0997,45000.0],["2024-06-06",19.0179,19.2059,19.0179,19.0588,35800.0],["2024-06-07",18.8381,19.0433,18.8055,18.83,51800.0],["2024-06-10",18.7973,18.9035,18.593,18.8627,41700.0],["2024-06-11",18.7646,18.9526,18.6175,18.9362,53400.0],["2024-06-12",19.304,19.541,18.9607,19.0343,48600.0],["2024-06-13",18.9771,18.9771,18.4622,18.6338,167800.0],["2024-06-14",18.5848,18.7401,17.9882,18.3641,289600.0],["2024-06-17",18.2987,18.7564,18.2987,18.6502,82200.0],["2024-06-18",18.6011,18.785,18.4867,18.4867,72700.0],["2024-06-20",18.3805,18.7809,18.3805,18.6829,54400.0],["2024-06-21",18.7728,18.9035,18.6992,18.7237,111800.0],["2024-06-24",18.7156,18.8627,18.6665,18.691,101100.0],["2024-06-25",18.6175,18.8708,18.6175,18.691,90600.0],["2024-06-26",18.6175,18.6543,18.3886,18.5603,71400.0],["2024-06-27",18.5684,18.7156,18.4336,18.6175,50000.0],["2024-06-28",18.7319,18.7728,18.2661,18.4704,666200.0],["2024-07-01",18.4459,18.6829,18.3478,18.3723,65400.0],["2024-07-02",18.3968,18.5521,18.3069,18.5194,67300.0],["2024-07-03",18.6338,18.7319,18.5276,18.5521,35800.0],["2024-07-05",18.5194,18.5848,18.3233,18.5276,102600.0],["2024-07-08",18.6093,18.8177,18.5856,18.7646,56100.0],["2024-07-09",18.7973,18.8872,18.5725,18.7482,82600.0],["2024-07-10",18.8708,19.0833,18.7482,19.0588,60300.0],["2024-07-11",19.3285,19.8189,19.2468,19.7862,117500.0],["2024-07-12",19.9987,20.4196,19.9333,20.2602,128500.0],["2024-07-15",20.3174,20.6525,20.2765,20.4482,96300.0],["2024-07-16",20.6688,21.2001,20.6443,21.0121,193500.0],["2024-07-17",20.9385,21.4289,20.9385,21.4126,164900.0],["2024-07-18",21.388,21.576,20.7506,20.7751,89000.0],["2024-07-19",20.7914,20.8977,20.6525,20.7914,130600.0],["2024-07-22",20.8746,20.8746,20.4004,20.6666,83800.0],["2024-07-23",20.5252,21.0743,20.4503,20.9911,102700.0],["2024-07-24",20.8746,21.0077,20.4503,20.5086,76100.0],["2024-07-25",20.6167,21.3738,20.6167,21.1991,104400.0],["2024-07-26",21.3905,21.4154,20.9329,21.2823,81300.0],["2024-07-29",21.3239,21.3239,20.8996,21.2449,54700.0],["2024-07-30",21.3073,21.5319,21.0327,21.5236,92300.0],["2024-07-31",21.4487,21.9895,21.2573,21.5818,248300.0],["2024-08-01",21.665,21.8481,20.9745,21.0493,160800.0],["2024-08-02",20.4087,21.4237,19.9761,20.8497,140000.0],["2024-08-05",19.9428,20.1924,19.4852,19.6516,153500.0],["2024-08-06",19.6766,20.3172,19.6766,20.1674,118900.0],["2024-08-07",20.4254,20.4836,20.0135,20.0759,88100.0],["2024-08-08",20.1924,20.4586,20.0842,20.2839,74400.0],["2024-08-09",20.2839,20.3205,20.1342,20.209,48500.0],["2024-08-12",20.1591,20.1966,19.5518,19.6017,73800.0],["2024-08-13",19.793,19.8804,19.5767,19.8513,68100.0],["2024-08-14",19.8513,20.0676,19.8263,19.9927,55500.0],["2024-08-15",20.3754,20.3921,19.9927,20.1841,67900.0],["2024-08-16",20.1924,20.3422,20.0094,20.3255,62000.0],["2024-08-19",20.442,20.6167,20.442,20.5335,54300.0],["2024-08-20",20.417,20.5044,20.209,20.3671,53900.0],["2024-08-21",20.5169,20.65,20.3006,20.6084,52900.0],["2024-08-22",20.6167,20.6749,20.467,20.4919,29400.0],["2024-08-23",20.5335,20.9994,20.3754,20.9162,48900.0],["2024-08-26",20.9661,21.1159,20.8746,20.9162,63000.0],["2024-08-27",20.7831,21.0244,20.7415,21.0244,58000.0],["2024-08-28",21.6151,21.6151,21.0161,21.041,78200.0],["2024-08-29",21.0909,21.2573,20.9994,21.0493,53200.0],["2024-08-30",21.2657,21.482,21.0909,21.2074,61600.0],["2024-09-03",21.0161,21.3905,20.8996,20.9245,59100.0],["2024-09-04",20.9495,21.0493,20.5834,20.6084,58800.0],["2024-09-05",20.7332,20.7457,20.2756,20.3422,32800.0],["2024-09-06",20.3006,20.4836,20.234,20.3671,46200.0],["2024-09-09",20.3255,20.6708,20.2506,20.4836,42500.0],["2024-09-10",20.467,20.6167,20.3838,20.5585,29100.0],["2024-09-11",20.3921,20.4794,20.1117,20.3754,45200.0],["2024-09-12",20.5335,20.6999,20.3796,20.6167,32000.0],["2024-09-13",20.833,21.0868,20.6999,21.0493,52300.0],["2024-09-16",21.1575,21.2241,20.8788,20.9994,61800.0],["2024-09-17",21.1908,21.3988,20.9412,21.0161,60300.0],["2024-09-18",20.9578,21.4237,20.8497,20.9162,48000.0],["2024-09-19",21.2823,21.3239,20.9578,21.3239,63400.0],["2024-09-20",21.1492,21.249,20.7174,20.7914,236200.0],["2024-09-23",20.9162,21.1242,20.6999,20.6999,49300.0],["2024-09-24",20.7748,20.9828,20.7165,20.7582,63100.0],["2024-09-25",20.7332,20.744,20.5418,20.5418,81300.0],["2024-09-26",20.6999,20.7415,20.5751,20.625,63700.0],["2024-09-27",20.7165,21.0036,20.6167,20.7082,68700.0],["2024-09-30",20.7581,21.1908,20.7257,21.1159,68800.0],["2024-10-01",21.1575,21.1575,20.6167,20.9245,59900.0],["2024-10-02",20.9245,20.9886,20.8289,20.9412,32500.0],["2024-10-03",20.8247,20.9786,20.7748,20.8413,45200.0],["2024-10-04",21.0493,21.3156,20.9245,21.2074,47800.0],["2024-10-07",21.1409,21.3073,21.0161,21.2074,46900.0],["2024-10-08",21.2906,21.2906,20.8913,21.0493,34000.0],["2024-10-09",21.0077,21.2665,21.0077,21.0993,34500.0],["2024-10-10",20.9911,21.041,20.8497,21.0244,32900.0],["2024-10-11",21.0077,21.2449,21.0077,21.1741,46100.0],["2024-10-14",21.1325,21.1325,20.8663,20.9245,45700.0],["2024-10-15",20.9329,21.3156,20.9329,21.066,63400.0],["2024-10-16",21.0493,21.6817,21.0493,21.4487,82100.0],["2024-10-17",21.4487,21.457,21.1159,21.2407,58200.0],["2024-10-18",21.2573,21.3497,20.9412,21.0493,63900.0],["2024-10-21",21.0993,21.145,20.6916,20.6916,51900.0],["2024-10-22",20.6583,20.7748,20.5502,20.6999,61400.0],["2024-10-23",20.7249,20.7831,20.5585,20.6749,48900.0],["2024-10-24",20.6666,20.7831,20.5834,20.6417,33600.0],["2024-10-25",20.8081,20.8081,20.5169,20.5252,58400.0],["2024-10-28",20.6777,20.8133,20.5167,20.6862,79000.0],["2024-10-29",20.5082,20.6286,20.326,20.4828,77400.0],["2024-10-30",20.3303,20.6777,20.3049,20.5082,59200.0],["2024-10-31",20.5252,20.6608,20.3981,20.3981,70800.0],["2024-11-01",20.4743,20.4743,19.7455,19.9913,98400.0],["2024-11-04",20.0337,20.1947,19.8811,19.932,56700.0],["2024-11-05",19.8557,20.2286,19.8557,20.0591,86400.0],["2024-11-06",20.8387,20.8896,20.3642,20.7455,139800.0],["2024-11-07",20.7032,21.0082,20.6438,20.7116,93300.0],["2024-11-08",20.7625,20.915,20.6015,20.8303,55800.0],["2024-11-11",20.9998,21.0506,20.6693,20.7032,72600.0],["2024-11-12",20.4828,20.4828,18.9405,19.2964,201700.0],["2024-11-13",19.4405,19.7032,19.0888,19.3133,102700.0],["2024-11-14",19.3303,19.576,19.0591,19.0845,91600.0],["2024-11-15",19.3303,19.3769,18.7371,18.8049,169100.0],["2024-11-18",18.8811,18.915,18.432,18.4574,122900.0],["2024-11-19",18.3896,18.5761,18.1862,18.5422,132200.0],["2024-11-20",18.593,18.6354,18.3218,18.6184,79000.0],["2024-11-21",18.6778,18.8684,18.5591,18.771,115100.0],["2024-11-22",18.8218,18.9828,18.6354,18.6523,89800.0],["2024-11-25",18.7032,19.093,18.7032,18.8133,87200.0],["2024-11-26",18.7286,18.843,18.5549,18.6523,65000.0],["2024-11-27",18.7879,19.0591,18.7456,18.7795,54600.0],["2024-11-29",18.8896,18.9744,18.771,18.8133,59400.0],["2024-12-02",18.8642,18.8642,18.5845,18.6693,79900.0],["2024-12-03",18.6269,18.6303,18.3642,18.6015,70400.0],["2024-12-04",18.6862,18.8388,18.5295,18.6862,74700.0],["2024-12-05",18.6608,18.6947,18.3218,18.4744,73500.0],["2024-12-06",18.5167,18.6269,18.3727,18.5252,60000.0],["2024-12-09",18.6693,18.9235,18.5667,18.8642,57200.0],["2024-12-10",18.8049,19.1523,18.6269,19.0506,83900.0],["2024-12-11",18.9913,19.0506,18.5464,18.7201,188800.0],["2024-12-12",18.7201,18.8261,18.5506,18.5676,89400.0],["2024-12-13",18.5422,18.6523,18.3515,18.6184,89500.0],["2024-12-16",18.5761,18.61,18.2625,18.2625,138400.0],["2024-12-17",18.254,18.3472,18.1015,18.2879,123700.0],["2024-12-18",18.3557,18.5676,17.5337,17.5676,160000.0],["2024-12-19",17.7201,17.8218,17.182,17.3134,112200.0],["2024-12-20",17.1862,17.6735,17.1862,17.1947,221600.0],["2024-12-23",17.2032,17.4829,17.1693,17.3557,95200.0],["2024-12-24",17.3557,17.6354,17.3388,17.61,40400.0],["2024-12-26",17.4998,17.771,17.3981,17.6439,52100.0],["2024-12-27",17.5761,17.7286,17.2371,17.3642,82700.0],["2024-12-30",17.2795,17.6184,17.1608,17.4998,98000.0],["2024-12-31",17.5506,17.771,17.2879,17.4913,71700.0],["2025-01-02",17.5676,17.6269,17.1015,17.1778,77000.0],["2025-01-03",17.1269,17.3303,17.0591,17.2625,172900.0],["2025-01-06",17.2625,17.3218,16.8642,16.8727,153800.0],["2025-01-07",16.8642,16.9998,16.4235,16.432,162700.0],["2025-01-08",16.432,16.6269,16.2371,16.4659,133800.0],["2025-01-10",16.2202,16.432,16.1693,16.3896,122900.0],["2025-01-13",16.271,16.7964,16.271,16.6608,129100.0],["2025-01-14",16.7879,16.8557,16.4998,16.5507,82900.0],["2025-01-15",16.949,16.949,16.3091,16.4829,170800.0],["2025-01-16",16.5676,16.7956,16.432,16.7117,97500.0],["2025-01-17",16.7964,16.8473,16.6693,16.7456,115000.0],["2025-01-21",16.8557,16.9744,16.5337,16.5422,148600.0],["2025-01-22",16.5252,16.5422,16.2795,16.3388,130600.0],["2025-01-23",16.2879,16.5083,16.271,16.3981,138100.0],["2025-01-24",16.3981,16.5252,16.2922,16.4829,191300.0],["2025-01-27",16.5783,16.8385,16.4907,16.5609,155900.0],["2025-01-28",16.5696,16.613,15.8583,15.9016,208700.0],["2025-01-29",15.919,16.2573,15.7975,15.9016,168000.0],["2025-01-30",15.919,16.1792,15.919,16.1272,92700.0],["2025-01-31",16.0578,16.3527,16.0491,16.1966,131800.0],["2025-02-03",15.8669,16.1922,15.8409,16.1272,160100.0],["2025-02-04",16.0578,16.5609,16.0578,16.4742,115400.0],["2025-02-05",16.4048,16.6043,16.4048,16.5349,119900.0],["2025-02-06",16.4048,16.6911,16.1749,16.4221,151700.0],["2025-02-07",16.3874,16.4221,15.932,16.1792,158100.0],["2025-02-10",16.1792,16.2929,16.0751,16.0925,92600.0],["2025-02-11",15.9797,16.2703,15.919,16.2313,150900.0],["2025-02-12",16.0491,16.1706,15.9537,15.9537,122900.0],["2025-02-13",15.9797,16.1098,15.7802,15.8756,274300.0],["2025-02-14",15.9624,16.0231,15.5598,15.7281,202900.0],["2025-02-18",15.65,15.6891,15.5373,15.6153,231200.0],["2025-02-19",15.598,15.6023,15.4679,15.5459,130700.0],["2025-02-20",15.4765,15.6674,15.3985,15.6327,279200.0],["2025-02-21",15.6587,15.7194,15.4245,15.5633,166400.0],["2025-02-24",15.6153,15.7281,15.5026,15.5286,178100.0],["2025-02-25",15.5806,15.9624,15.5806,15.9016,140200.0],["2025-02-26",15.8669,15.9624,15.6414,15.8669,134900.0],["2025-02-27",15.8322,15.8799,15.7628,15.8322,80200.0],["2025-02-28",15.8322,15.8669,15.7021,15.8062,413900.0],["2025-03-03",15.8149,15.9016,15.6717,15.7455,96900.0],["2025-03-04",15.7194,15.8322,15.5893,15.7888,113800.0],["2025-03-05",15.7455,15.9363,15.65,15.9103,100900.0],["2025-03-06",15.8322,16.292,15.8322,16.1966,103800.0],["2025-03-07",16.24,16.3788,16.1081,16.318,161000.0],["2025-03-10",16.2573,16.5306,16.0491,16.0578,221500.0],["2025-03-11",16.0665,16.4048,15.4418,15.4418,326700.0],["2025-03-12",15.5633,15.611,15.1122,15.1556,208700.0],["2025-03-13",15.1642,15.2076,14.6524,14.6697,225400.0],["2025-03-14",14.7218,14.9907,14.6524,14.9647,215800.0],["2025-03-17",14.9647,15.0601,14.8302,14.8866,159600.0],["2025-03-18",14.8519,14.9881,14.7739,14.8259,158600.0],["2025-03-19",14.7912,15.0168,14.7869,14.9734,230800.0],["2025-03-20",14.9994,15.1729,14.7478,14.7912,196600.0],["2025-03-21",14.7478,14.9821,14.5396,14.6524,294300.0],["2025-03-24",14.7305,14.9821,14.7305,14.9734,200000.0],["2025-03-25",14.9734,14.9734,14.4095,14.4962,212600.0],["2025-03-26",14.5309,14.7565,14.5309,14.7131,124300.0],["2025-03-27",14.7305,14.8086,14.3314,14.4876,150700.0],["2025-03-28",14.4529,14.5006,14.0712,14.4876,277300.0],["2025-03-31",14.3574,14.5457,14.2776,14.4442,164900.0],["2025-04-01",14.4095,14.609,14.0842,14.262,205800.0],["2025-04-02",14.1666,14.2794,13.8977,14.0798,134700.0],["2025-04-03",13.8977,14.0104,13.7849,13.8846,268700.0],["2025-04-04",13.6808,13.8716,13.4465,13.8109,281200.0],["2025-04-07",13.5246,14.0278,13.2383,13.4292,263400.0],["2025-04-08",13.6461,13.6634,12.8827,13.0128,232400.0],["2025-04-09",12.926,13.5767,12.6094,13.4379,351900.0],["2025-04-10",13.273,13.3251,12.5964,12.9607,272500.0],["2025-04-11",12.9868,13.2297,12.6484,13.2123,221800.0],["2025-04-14",13.3251,13.3555,13.0258,13.3338,139800.0],["2025-04-15",13.3077,13.3858,13.0648,13.1169,126400.0],["2025-04-16",13.0822,13.2644,12.9607,13.0301,106400.0],["2025-04-17",13.0388,13.3251,12.9954,13.1689,161900.0],["2025-04-21",13.0562,13.1342,12.7048,12.9781,208500.0],["2025-04-22",12.996,13.3001,12.8216,13.1123,180700.0],["2025-04-23",13.3001,13.394,13.0228,13.0765,164600.0],["2025-04-24",13.0765,13.2554,12.996,13.2196,108200.0],["2025-04-25",13.148,13.2554,12.9513,13.2375,103100.0],["2025-04-28",13.2196,13.309,13.0228,13.2911,109100.0],["2025-04-29",13.2285,13.2732,13.1167,13.1838,81000.0],["2025-04-30",13.0944,13.1704,12.8752,13.1301,108500.0],["2025-05-01",13.1212,13.318,13.0139,13.0675,141800.0],["2025-05-02",13.1301,13.2106,12.9691,12.996,117300.0],["2025-05-05",12.9602,13.0407,12.835,12.9423,121100.0],["2025-05-06",12.9513,13.0765,12.7724,12.987,143500.0],["2025-05-07",12.5219,12.7098,12.0604,12.4235,410200.0],["2025-05-08",12.504,12.7992,12.2625,12.7724,128900.0],["2025-05-09",12.7903,12.9334,12.6382,12.8529,199200.0],["2025-05-12",13.1391,13.3716,13.0139,13.2375,139200.0],["2025-05-13",13.309,13.309,13.0452,13.0765,109100.0],["2025-05-14",13.1301,13.2554,12.8081,13.1391,229600.0],["2025-05-15",13.1391,13.6131,13.0944,13.5595,212200.0],["2025-05-16",13.5863,13.8904,13.5863,13.8725,107900.0],["2025-05-19",13.7383,13.8278,13.6131,13.6221,105300.0],["2025-05-20",13.5684,13.7741,13.4521,13.5952,110400.0],["2025-05-21",13.5058,13.6131,13.0765,13.0765,124300.0],["2025-05-22",13.0765,13.3001,12.8529,12.9065,88100.0],["2025-05-23",12.7545,13.0318,12.7545,12.9423,88700.0],["2025-05-27",13.0586,13.3716,13.0228,13.3537,113000.0],["2025-05-28",13.3716,13.3716,13.1391,13.2732,73200.0],["2025-05-29",13.309,13.4432,13.2661,13.4164,78300.0],["2025-05-30",13.3895,13.5827,13.3895,13.5058,93000.0],["2025-06-02",13.47,13.6042,13.3314,13.5952,105600.0],["2025-06-03",13.5684,13.9172,13.4879,13.8993,109600.0],["2025-06-04",13.9083,13.962,13.7562,13.7831,90200.0],["2025-06-05",13.8099,13.8099,13.4387,13.4611,108800.0],["2025-06-06",13.5505,13.8367,13.5505,13.7741,124000.0],["2025-06-09",13.792,14.2303,13.707,14.1945,116100.0],["2025-06-10",14.2929,14.6283,14.1319,14.4628,104700.0],["2025-06-11",14.5165,14.588,14.3913,14.5076,85500.0],["2025-06-12",14.4449,14.6864,14.3868,14.588,83800.0],["2025-06-13",14.4539,14.5791,14.0693,14.114,95600.0],["2025-06-16",14.2392,14.4181,14.1319,14.3734,76800.0],["2025-06-17",14.3108,14.673,14.2303,14.5165,210900.0],["2025-06-18",14.5165,14.8474,14.436,14.597,169200.0],["2025-06-20",14.7222,14.8564,14.5389,14.5791,177300.0],["2025-06-23",14.5791,14.8027,14.5165,14.7669,163900.0],["2025-06-24",14.7669,14.8832,14.5567,14.8206,200400.0],["2025-06-25",14.8743,14.8743,14.6328,14.7401,112400.0],["2025-06-26",14.7133,15.0263,14.7133,14.8832,67200.0],["2025-06-27",14.8832,15.0621,14.7759,14.919,205700.0],["2025-06-30",14.91,14.9145,14.5791,14.6238,123500.0],["2025-07-01",14.6328,15.4064,14.6328,15.1515,107000.0],["2025-07-02",15.2141,15.5004,15.1614,15.4109,98500.0],["2025-07-03",15.4825,15.6971,15.3259,15.6792,60500.0],["2025-07-07",15.7419,15.7955,15.1515,15.1873,83200.0],["2025-07-08",15.1873,15.6166,15.1873,15.4914,106200.0],["2025-07-09",15.563,15.5809,15.3528,15.4646,81800.0],["2025-07-10",15.4556,15.9207,15.4556,15.724,84700.0],["2025-07-11",15.6882,15.885,15.6077,15.8492,83100.0],["2025-07-14",15.8581,16.0907,15.6122,15.7955,99700.0],["2025-07-15",15.8313,15.8671,15.3841,15.402,97500.0],["2025-07-16",15.554,15.7857,15.4825,15.5987,94600.0],["2025-07-17",15.5987,15.7776,15.5013,15.6524,202500.0],["2025-07-18",15.6792,15.8492,15.4288,15.6166,246700.0],["2025-07-21",15.6166,15.6166,15.2494,15.332,225300.0],["2025-07-22",15.332,15.6258,15.3228,15.5707,163600.0],["2025-07-23",15.5707,15.5716,15.377,15.534,140300.0],["2025-07-24",15.5065,15.5845,15.142,15.5248,103200.0],["2025-07-25",15.6258,15.6258,15.332,15.5065,85100.0],["2025-07-28",15.5156,15.5156,15.2953,15.3045,70600.0],["2025-07-29",15.3963,15.4881,15.3228,15.433,84500.0],["2025-07-30",15.4789,15.4918,14.873,14.9373,76800.0],["2025-07-31",14.873,14.8913,14.694,14.7445,113000.0],["2025-08-01",14.6802,14.8078,14.3818,14.4598,126500.0],["2025-08-04",14.5792,14.8776,14.5241,14.8087,88700.0],["2025-08-05",14.772,15.1484,14.7123,15.075,194200.0],["2025-08-06",14.5608,15.1971,14.2762,15.0566,101200.0],["2025-08-07",15.0933,15.2861,14.7169,14.7445,93600.0],["2025-08-08",14.8454,14.9373,14.5058,14.7261,111200.0],["2025-08-11",14.7261,14.9189,14.6444,14.8822,65300.0],["2025-08-12",15.0199,15.3137,14.9005,15.2127,95500.0],["2025-08-13",15.2586,15.5156,15.2448,15.4606,77600.0],["2025-08-14",15.3412,15.4881,15.1989,15.2219,79800.0],["2025-08-15",15.2769,15.3137,15.0658,15.2494,211700.0],["2025-08-18",15.3045,15.4606,14.9143,14.9648,60100.0],["2025-08-19",14.9923,15.2494,14.9923,15.1576,70100.0],["2025-08-20",15.2219,15.332,14.9097,14.9373,98000.0],["2025-08-21",14.9189,15.0474,14.7445,14.7536,101900.0],["2025-08-22",14.8454,15.736,14.8454,15.7268,148900.0],["2025-08-25",15.736,15.736,15.3183,15.3779,88400.0],["2025-08-26",15.3504,15.4697,15.1117,15.1576,65900.0],["2025-08-27",15.1209,15.4422,15.1209,15.3871,45500.0],["2025-08-28",15.4147,15.4147,15.2127,15.3412,41600.0],["2025-08-29",15.2861,15.5432,15.2861,15.4973,60100.0],["2025-09-02",15.3779,15.4973,15.2953,15.3228,64100.0],["2025-09-03",15.2127,15.3642,15.176,15.2035,58000.0],["2025-09-04",15.2127,15.4238,15.2127,15.4238,45100.0],["2025-09-05",15.4881,15.6488,15.3825,15.4514,52900.0],["2025-09-08",15.4514,15.6947,15.2815,15.635,70600.0],["2025-09-09",15.635,15.6901,15.433,15.4789,41600.0],["2025-09-10",15.433,15.4881,15.2724,15.3412,42700.0],["2025-09-11",15.3504,15.7543,15.3504,15.7543,56000.0],["2025-09-12",15.7176,15.7543,15.6075,15.6534,43500.0],["2025-09-15",15.6993,15.6993,15.534,15.5891,43500.0],["2025-09-16",15.534,15.9104,15.4652,15.8645,81000.0],["2025-09-17",15.9104,16.016,15.5065,15.5432,92000.0],["2025-09-18",15.5432,15.6993,15.4422,15.6166,90900.0],["2025-09-19",15.5432,15.5707,15.2035,15.2127,159400.0],["2025-09-22",15.231,15.2402,14.9189,14.9464,112400.0],["2025-09-23",15.0107,15.1163,14.8638,14.9097,99500.0],["2025-09-24",14.9005,14.9373,14.694,14.7353,82600.0],["2025-09-25",14.6894,14.8684,14.4553,14.5149,69500.0],["2025-09-26",14.5058,14.6435,14.5058,14.5884,50800.0],["2025-09-29",14.469,14.4865,14.0788,14.1936,77600.0],["2025-09-30",14.212,14.4598,14.0559,14.4415,152900.0],["2025-10-01",14.3313,14.5544,14.2487,14.3221,91700.0],["2025-10-02",14.3221,14.3956,14.1936,14.3497,85000.0],["2025-10-03",14.3956,14.671,14.3589,14.3772,58700.0],["2025-10-06",14.4139,14.4139,13.9457,14.0008,136300.0],["2025-10-07",14.0743,14.2762,13.7437,13.7896,132400.0],["2025-10-08",13.808,14.2276,13.6519,13.6795,119000.0],["2025-10-09",13.6795,13.707,13.4775,13.6152,91200.0],["2025-10-10",13.6978,13.8071,13.3581,13.3765,132700.0],["2025-10-13",13.4867,13.4867,13.1194,13.3398,107900.0],["2025-10-14",13.2663,13.7529,13.2388,13.5785,137200.0],["2025-10-15",13.6887,14.1661,13.6887,13.8172,116000.0],["2025-10-16",13.9549,14.1615,13.6428,13.6795,143500.0],["2025-10-17",13.6978,13.9007,13.5785,13.5785,97100.0],["2025-10-20",13.6336,13.9384,13.6336,13.8906,111100.0],["2025-10-21",13.8815,14.0008,13.7896,13.8172,71100.0],["2025-10-22",13.8264,14.0834,13.8264,13.9641,93500.0],["2025-10-23",14.0743,14.0743,13.808,13.8998,120700.0],["2025-10-24",14.0743,14.0743,13.7933,13.8447,239800.0],["2025-10-27",14.2233,14.2233,13.8069,13.9015,235900.0],["2025-10-28",13.8542,13.8731,13.5041,13.6744,148900.0],["2025-10-29",14.0056,15.1412,13.6081,13.7122,296900.0],["2025-10-30",13.7406,13.9299,13.6857,13.8731,107300.0],["2025-10-31",13.9394,14.687,13.892,14.6396,358200.0],["2025-11-03",14.4125,14.7012,14.0955,14.668,287400.0],["2025-11-04",14.6396,14.9992,14.5355,14.8573,209900.0],["2025-11-05",14.9425,15.0655,14.6018,14.668,149200.0],["2025-11-06",14.668,14.9709,14.668,14.9519,181600.0],["2025-11-07",14.9992,15.1412,14.933,14.9992,139800.0],["2025-11-10",15.0182,15.0276,14.7437,14.7911,241500.0],["2025-11-11",14.8668,15.0939,14.6302,14.7248,189600.0],["2025-11-12",14.6775,14.8668,14.6775,14.7627,167000.0],["2025-11-13",14.1949,15.1412,14.1949,14.8384,243200.0],["2025-11-14",14.7816,14.8478,14.5923,14.8194,145400.0],["2025-11-17",14.7911,14.9377,14.2516,14.3652,448200.0],["2025-11-18",14.3557,14.545,14.2517,14.3936,142000.0],["2025-11-19",14.4125,14.5734,14.0718,14.0813,196800.0],["2025-11-20",14.1854,14.3652,14.0435,14.1097,208300.0],["2025-11-21",14.1286,14.8194,14.1286,14.7343,350000.0],["2025-11-24",14.6491,14.6491,14.0435,14.1002,291600.0],["2025-11-25",14.1854,14.3274,14.1192,14.1949,172400.0],["2025-11-26",14.2233,14.6302,14.0766,14.5734,179500.0],["2025-11-28",14.545,14.545,14.3463,14.4315,56500.0],["2025-12-01",14.3463,14.6775,14.3368,14.4125,144000.0],["2025-12-02",14.3747,14.4693,14.2091,14.3936,112500.0],["2025-12-03",14.3557,14.6207,14.3557,14.6018,123400.0],["2025-12-04",14.5355,14.7248,14.4788,14.6964,124300.0],["2025-12-05",14.7153,14.9235,14.7153,14.7532,154200.0],["2025-12-08",14.7627,14.7911,14.5876,14.6302,122500.0],["2025-12-09",14.6113,14.7343,14.3132,14.4315,217000.0],["2025-12-10",14.4315,14.6207,14.0529,14.6018,459000.0],["2025-12-11",14.668,14.9614,14.4721,14.8857,149700.0],["2025-12-12",14.9519,15.1081,14.8573,14.8952,152700.0],["2025-12-15",15.0182,15.0371,14.8005,14.8289,193900.0],["2025-12-16",14.8289,14.9709,14.7248,14.7437,231600.0],["2025-12-17",14.7248,14.8573,14.4125,14.422,353600.0],["2025-12-18",14.4788,14.5261,14.3274,14.4315,226600.0],["2025-12-19",14.4031,14.4315,14.2753,14.2895,214300.0],["2025-12-22",14.2517,14.3889,14.1286,14.28,213300.0],["2025-12-23",14.2517,14.3652,14.1192,14.2138,221700.0],["2025-12-24",14.1665,14.3463,14.1381,14.3084,49300.0],["2025-12-26",14.3179,14.3936,14.2895,14.2895,84600.0],["2025-12-29",14.2611,14.2725,14.1334,14.1476,212200.0],["2025-12-30",14.1192,14.2233,14.0955,14.1192,157900.0],["2025-12-31",14.1097,14.1949,14.0718,14.1002,141100.0],["2026-01-02",14.1097,14.3747,13.9394,14.3179,189600.0],["2026-01-05",14.28,14.5971,14.28,14.5166,127300.0],["2026-01-06",14.4315,15.0466,14.351,14.933,244500.0],["2026-01-07",15.1317,15.3778,14.7816,15.2169,236000.0],["2026-01-08",15.1885,15.4488,15.1885,15.3305,121900.0],["2026-01-09",15.3778,15.586,15.3588,15.444,106400.0],["2026-01-12",15.4819,15.6995,15.4251,15.5387,128700.0],["2026-01-13",15.5197,15.5576,15.3021,15.5008,106600.0],["2026-01-14",15.4251,15.5197,15.2074,15.3305,111100.0],["2026-01-15",15.3588,15.8812,15.3588,15.5765,224500.0],["2026-01-16",15.5765,15.586,15.4118,15.586,110700.0],["2026-01-20",15.5197,15.5197,15.1743,15.3305,167200.0],["2026-01-21",15.3588,15.586,15.1885,15.586,159300.0],["2026-01-22",15.5954,15.6333,15.3021,15.3683,256900.0],["2026-01-23",15.2831,15.4535,15.127,15.1885,255600.0],["2026-01-26",15.1788,15.3248,14.7212,14.9841,287000.0],["2026-01-27",14.9938,15.1058,14.9062,14.9256,131500.0],["2026-01-28",14.9354,14.9743,14.6774,14.7406,314000.0],["2026-01-29",14.838,15.0814,14.7699,14.9354,371100.0],["2026-01-30",14.8477,14.9578,14.6335,14.7504,371400.0],["2026-02-02",14.7991,15.0863,14.7601,14.8964,653400.0],["2026-02-03",14.8867,15.0717,14.5751,14.7114,329100.0],["2026-02-04",14.8185,15.3053,14.7991,15.2567,235500.0],["2026-02-05",15.724,16.4347,15.578,16.4153,395500.0],["2026-02-06",16.425,17.1747,16.2984,17.1358,334100.0],["2026-02-09",17.2623,17.4765,17.0968,17.165,211400.0],["2026-02-10",17.1844,17.6128,17.1844,17.35,178300.0],["2026-02-11",17.3986,17.4522,16.9605,17.1163,192500.0],["2026-02-12",17.126,17.35,16.3423,16.6976,182800.0],["2026-02-13",16.7658,16.8437,16.3471,16.5905,137600.0],["2026-02-17",16.5905,16.7268,16.2303,16.6295,143500.0],["2026-02-18",16.5321,16.5905,16.2206,16.279,243300.0],["2026-02-19",16.1913,16.2692,15.9285,16.0842,215200.0],["2026-02-20",16.1037,16.2108,15.9236,16.055,155400.0],["2026-02-23",16.0842,16.0842,15.6461,15.9771,161100.0],["2026-02-24",15.8798,16.1573,15.8019,15.9187,160800.0],["2026-02-25",15.9382,16.094,15.7337,16.094,201900.0],["2026-02-26",16.094,16.2011,15.9187,16.1719,199000.0],["2026-02-27",16.0356,16.1037,15.8214,15.9479,132600.0],["2026-03-02",15.7629,16.0891,15.5974,16.0356,226300.0],["2026-03-03",15.8506,16.5029,15.7386,16.4932,149900.0],["2026-03-04",16.464,16.9751,16.2498,16.8437,134300.0],["2026-03-05",16.7268,16.756,16.4055,16.5808,154900.0],["2026-03-06",16.5029,16.7755,16.2011,16.6587,182000.0],["2026-03-09",16.425,16.4756,15.5488,15.8798,198200.0],["2026-03-10",15.8603,16.1232,15.7824,15.9966,158200.0],["2026-03-11",15.9869,16.4347,15.8603,16.3082,258600.0],["2026-03-12",16.1037,16.313,15.8214,15.8506,55400.0],["2026-03-13",15.9966,16.0482,15.6997,15.7824,72600.0],["2026-03-16",15.9187,16.055,15.8652,15.8993,56800.0],["2026-03-17",15.7922,15.9674,15.7532,15.7629,78000.0],["2026-03-18",15.6851,15.7289,15.3638,15.3735,108600.0],["2026-03-19",15.4514,15.652,15.2859,15.4027,92300.0],["2026-03-20",15.4027,15.4563,15.1009,15.1398,138800.0],["2026-03-23",15.3346,15.5488,15.2275,15.3443,85600.0],["2026-03-24",15.2177,15.3443,15.0133,15.0911,73100.0],["2026-03-25",15.2664,15.2859,15.023,15.1301,74200.0],["2026-03-26",15.1009,15.2177,15.0522,15.1496,82300.0],["2026-03-27",15.0814,15.2469,14.9013,14.9548,62100.0],["2026-03-30",14.9548,15.1885,14.9062,15.0327,107100.0],["2026-03-31",15.1106,15.2275,14.7991,15.0619,247400.0],["2026-04-01",15.1496,15.2518,15.0133,15.0814,159900.0],["2026-04-02",14.9841,15.3394,14.8185,15.169,170800.0],["2026-04-06",15.1009,15.5001,15.0668,15.4709,88400.0],["2026-04-07",15.4611,15.4611,15.2372,15.393,96800.0],["2026-04-08",15.6558,15.7727,15.5293,15.6948,97600.0],["2026-04-09",15.724,16.0453,15.724,15.9577,118500.0],["2026-04-10",15.9382,16.1135,15.8506,15.9577,101100.0],["2026-04-13",15.909,16.0453,15.6753,15.9285,169400.0],["2026-04-14",15.9966,16.2108,15.9577,16.1621,106100.0],["2026-04-15",16.1719,16.2595,16.0064,16.1135,103400.0],["2026-04-16",16.1135,16.277,16.055,16.1427,88400.0],["2026-04-17",16.3179,16.5808,16.2692,16.5126,159800.0],["2026-04-20",16.6684,16.9255,16.5711,16.61,365100.0],["2026-04-21",16.61,16.98,16.5,16.58,188600.0],["2026-04-22",16.66,16.802,16.4,16.52,143400.0],["2026-04-23",16.61,16.81,16.47,16.73,134400.0],["2026-04-24",16.68,17.09,16.6,16.96,192700.0],["2026-04-27",16.91,17.42,16.91,17.35,228400.0],["2026-04-28",17.47,18.02,17.47,18.0,276400.0],["2026-04-29",17.93,17.973,17.16,17.36,149600.0],["2026-04-30",17.33,17.87,17.32,17.81,153200.0],["2026-05-01",18.0,18.66,17.97,18.56,295700.0],["2026-05-04",18.58,18.93,18.4,18.67,309400.0],["2026-05-05",18.67,19.69,18.67,19.5,355500.0],["2026-05-06",19.74,19.915,19.55,19.62,295600.0],["2026-05-07",19.49,19.73,18.55,19.38,203600.0],["2026-05-08",19.38,20.25,19.38,20.23,235500.0],["2026-05-11",20.25,20.421,19.53,19.53,209800.0],["2026-05-12",19.41,19.41,18.91,19.25,139400.0],["2026-05-13",19.14,19.44,19.03,19.38,206200.0],["2026-05-14",19.49,19.77,19.315,19.35,104600.0],["2026-05-15",19.21,19.29,18.9,19.11,143200.0],["2026-05-18",19.12,19.44,19.04,19.38,120800.0],["2026-05-19",19.41,19.55,19.26,19.43,99300.0],["2026-05-20",19.36,19.865,19.25,19.82,117300.0],["2026-05-21",19.71,20.11,19.58,20.08,142700.0],["2026-05-22",20.24,20.32,20.09,20.21,104400.0],["2026-05-26",20.25,20.41,20.08,20.19,156300.0],["2026-05-27",20.01,20.425,20.01,20.21,88500.0],["2026-05-28",20.23,20.555,20.11,20.4,166000.0],["2026-05-29",20.46,20.46,19.87,19.95,162400.0],["2026-06-01",19.95,20.03,19.75,19.79,152400.0],["2026-06-02",19.9,20.21,19.742,20.1,153500.0],["2026-06-03",20.06,20.17,19.79,20.01,175600.0],["2026-06-04",20.04,20.4,20.01,20.36,104600.0],["2026-06-05",20.31,20.575,20.275,20.29,104600.0],["2026-06-08",20.4,20.6,20.31,20.55,114800.0],["2026-06-09",20.7,20.99,20.49,20.53,156600.0],["2026-06-10",20.55,21.16,20.31,21.05,220300.0],["2026-06-11",21.05,21.26,20.84,20.92,175500.0],["2026-06-12",20.99,21.4,20.775,21.37,135200.0],["2026-06-15",21.4,21.45,20.44,20.48,165500.0],["2026-06-16",20.54,20.68,20.36,20.51,121300.0],["2026-06-17",20.51,20.74,20.29,20.32,134600.0],["2026-06-18",20.54,20.69,20.315,20.45,146900.0],["2026-06-22",20.45,20.65,20.38,20.4,93000.0],["2026-06-23",20.44,20.855,20.342,20.74,216100.0],["2026-06-24",20.76,20.87,20.51,20.72,117300.0],["2026-06-25",20.81,21.03,20.555,20.81,91200.0],["2026-06-26",20.9,21.045,20.55,20.89,413800.0],["2026-06-29",20.88,20.88,20.46,20.74,135600.0],["2026-06-30",20.66,20.79,20.47,20.53,133100.0],["2026-07-01",20.52,20.785,20.45,20.54,122500.0],["2026-07-02",20.57,20.71,20.365,20.5,83600.0],["2026-07-06",20.47,20.53,20.01,20.04,80100.0],["2026-07-07",20.17,20.44,19.65,19.7,178000.0],["2026-07-08",19.5,20.05,19.485,19.87,148000.0],["2026-07-09",19.89,20.26,19.8,20.18,212600.0],["2026-07-10",20.18,20.6,20.16,20.49,137600.0],["2026-07-13",20.56,20.85,20.34,20.44,199600.0],["2026-07-14",20.55,20.63,20.38,20.54,201800.0],["2026-07-15",20.6,20.93,20.385,20.61,199200.0],["2026-07-16",20.75,21.155,20.72,21.04,190100.0],["2026-07-17",20.97,21.12,20.51,20.64,232400.0],["2026-07-20",20.18,20.23,19.65,19.89,201566.271509],["2026-07-21",19.88,20.3684,19.79,20.35,163192.410867],["2026-07-30",19.61,19.61,19.32,19.46,152682.162225],["2026-07-31",19.44,19.647,18.96,19.04,148411.26651],["2026-08-03",19.15,19.35,18.8,18.85,166075.161831],["2026-08-04",19,19.16,18.79,18.99,280585.371798],["2026-08-05",19.13,19.5,18.82,18.95,168980.2937],["2026-08-06",18.64,19.06,17.8801,18.8,303806.299215],["2026-08-07",19.02,19.52,18.95,19.45,237808.122495]]}