{"t":"DEA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-02-06",20.6454,20.8867,19.6925,19.6925,1399240.0],["2015-02-09",19.6798,20.2515,19.2859,20.0736,178520.0],["2015-02-10",19.8195,20.6453,19.6544,20.2007,270880.0],["2015-02-11",20.5818,20.5818,19.8831,20.2261,100840.0],["2015-02-12",20.1753,20.531,20.1117,20.2642,39800.0],["2015-02-13",20.4548,20.4802,20.0101,20.0609,23080.0],["2015-02-17",20.4548,20.5056,20.1499,20.1499,18360.0],["2015-02-18",20.3913,20.4167,20.1626,20.2007,23720.0],["2015-02-19",20.099,20.3277,20.099,20.1753,16400.0],["2015-02-20",20.1372,21.0519,20.0736,20.315,97480.0],["2015-02-23",20.2007,20.9249,19.756,20.747,34320.0],["2015-02-24",20.6581,21.179,20.6581,20.9503,137280.0],["2015-02-25",21.3441,21.3441,20.6581,20.9249,40360.0],["2015-02-26",20.963,20.963,20.4802,20.8613,14360.0],["2015-02-27",20.7343,21.0392,20.3531,20.4548,199120.0],["2015-03-02",20.4548,20.963,20.4548,20.9249,30880.0],["2015-03-03",20.7724,21.1472,20.7343,20.963,44000.0],["2015-03-04",20.9503,21.1536,20.531,20.9503,34320.0],["2015-03-05",21.0011,21.4203,20.5437,20.6072,24280.0],["2015-03-06",20.4548,20.5691,19.3749,19.7433,74080.0],["2015-03-09",19.756,20.0482,19.6925,19.8704,141240.0],["2015-03-10",19.756,20.2261,19.6036,19.8323,69120.0],["2015-03-11",19.7814,20.1499,19.7497,19.845,35720.0],["2015-03-12",19.9974,20.2896,19.8831,20.0863,84800.0],["2015-03-13",20.0736,20.3658,19.5781,19.6417,120880.0],["2015-03-16",19.8322,20.0863,19.629,19.6925,84400.0],["2015-03-17",19.7052,20.0609,19.5654,19.7687,94400.0],["2015-03-18",19.7052,20.0482,19.6417,19.9085,46760.0],["2015-03-19",19.8195,20.1753,19.8195,20.0863,88440.0],["2015-03-20",19.9974,20.4421,19.9974,20.3023,219200.0],["2015-03-23",20.3913,20.8994,20.3913,20.5056,87000.0],["2015-03-24",20.5945,20.8867,20.2642,20.5437,143280.0],["2015-03-25",20.6072,20.7978,20.3023,20.4421,88080.0],["2015-03-26",20.4167,20.8105,20.4167,20.5437,73440.0],["2015-03-27",20.5437,20.7597,20.2706,20.5564,65120.0],["2015-03-30",20.7597,20.7597,20.404,20.531,70120.0],["2015-03-31",20.4167,20.963,20.3913,20.3913,625840.0],["2015-04-01",20.5564,20.6708,20.1118,20.5818,118920.0],["2015-04-02",20.5818,20.8486,20.4548,20.6199,52520.0],["2015-04-06",20.5818,20.9884,20.5628,20.7978,73920.0],["2015-04-07",20.5945,20.7597,20.4675,20.5437,109840.0],["2015-04-08",20.4675,20.7089,20.4548,20.5564,51200.0],["2015-04-09",20.5818,20.6454,20.2515,20.404,76240.0],["2015-04-10",20.404,20.8486,20.2769,20.6072,118240.0],["2015-04-13",20.5691,20.7597,20.5691,20.6835,37480.0],["2015-04-14",20.747,20.874,20.6072,20.8359,102000.0],["2015-04-15",20.8232,21.0773,20.6835,20.874,53360.0],["2015-04-16",20.6454,20.9376,20.5691,20.5945,40000.0],["2015-04-17",20.4548,20.531,20.1753,20.315,58520.0],["2015-04-20",20.3786,20.7724,20.3659,20.4421,31440.0],["2015-04-21",20.4802,20.6454,20.4179,20.531,96640.0],["2015-04-22",20.4802,20.5818,20.2896,20.3913,41200.0],["2015-04-23",20.2896,20.6326,20.2896,20.5183,89280.0],["2015-04-24",20.5818,20.6581,20.4548,20.5691,63680.0],["2015-04-27",20.5691,20.6326,20.4802,20.6072,85520.0],["2015-04-28",20.6326,20.7724,20.4294,20.531,23160.0],["2015-04-29",20.5691,20.5818,20.3658,20.4929,18520.0],["2015-04-30",20.404,20.404,19.9466,20.0101,37920.0],["2015-05-01",20.0482,20.4802,20.0101,20.0355,33440.0],["2015-05-04",20.1245,20.4294,20.08,20.3023,23800.0],["2015-05-05",20.2134,20.3404,19.9085,20.1499,47960.0],["2015-05-06",20.1753,20.3786,19.9085,20.1753,19200.0],["2015-05-07",20.1372,20.3786,20.08,20.2896,34560.0],["2015-05-08",20.4675,20.7724,20.4548,20.5691,18520.0],["2015-05-11",20.3913,20.5818,20.2896,20.3913,10560.0],["2015-05-12",20.2515,20.4929,19.9466,20.2261,18040.0],["2015-05-13",20.2642,20.3227,19.5527,19.6036,43920.0],["2015-05-14",19.6164,20.0002,19.6036,19.8851,53240.0],["2015-05-15",19.8339,20.0898,19.578,20.0258,26040.0],["2015-05-18",20.1538,20.5633,20.1538,20.2817,28920.0],["2015-05-19",20.3457,20.4097,20.1026,20.3841,20440.0],["2015-05-20",20.8448,20.8448,20.4097,20.4737,18840.0],["2015-05-21",20.4993,20.5761,20.4545,20.4737,20320.0],["2015-05-22",20.4609,20.4865,20.3841,20.4609,14320.0],["2015-05-26",20.8832,20.8832,20.1666,20.4353,26640.0],["2015-05-27",20.3201,20.704,20.2702,20.6017,20400.0],["2015-05-28",20.4993,20.5505,20.0258,20.1282,24200.0],["2015-05-29",20.0898,20.2945,19.8083,19.8723,44920.0],["2015-06-01",19.9746,20.5505,19.8211,20.4865,21120.0],["2015-06-02",20.3841,20.3841,20.0002,20.0258,10440.0],["2015-06-03",20.0258,20.5633,19.8339,20.2178,13880.0],["2015-06-04",20.0898,20.1666,19.8851,20.1282,20040.0],["2015-06-05",19.9874,20.2178,19.8339,19.9235,29200.0],["2015-06-08",19.9491,20.141,19.7571,19.7827,12160.0],["2015-06-09",19.6292,19.9107,19.514,19.7827,7680.0],["2015-06-10",19.8211,20.1154,19.7827,19.8339,10720.0],["2015-06-11",19.9618,20.141,19.7443,20.0898,20400.0],["2015-06-12",20.0514,20.4097,19.8339,20.3841,30840.0],["2015-06-15",20.2434,20.3393,20.0642,20.2434,14520.0],["2015-06-16",20.1538,20.2817,20.077,20.1026,27400.0],["2015-06-17",20.1794,20.3432,20.0898,20.1922,6400.0],["2015-06-18",20.2562,20.6336,20.141,20.5633,48960.0],["2015-06-19",20.5633,20.6272,20.2178,20.3073,66560.0],["2015-06-22",20.3329,20.5249,20.0642,20.3585,23680.0],["2015-06-23",20.4097,20.4097,20.0258,20.2562,16360.0],["2015-06-24",20.3073,20.4993,20.0898,20.3073,66280.0],["2015-06-25",20.2562,20.3713,19.9235,20.2306,35960.0],["2015-06-26",20.2945,20.4737,20.2306,20.4737,165760.0],["2015-06-29",20.3585,20.5377,20.2178,20.2562,76880.0],["2015-06-30",20.2331,20.3969,20.045,20.3713,20400.0],["2015-07-01",20.3841,20.4737,20.0514,20.3457,17680.0],["2015-07-02",20.3457,20.3457,20.1026,20.141,5240.0],["2015-07-06",20.077,20.4225,19.8915,20.0642,57480.0],["2015-07-07",20.0898,20.2613,19.8723,20.1154,163040.0],["2015-07-08",20.0002,20.3329,19.9618,20.0898,10240.0],["2015-07-09",20.3073,20.4225,19.9746,20.0642,58520.0],["2015-07-10",20.1922,20.3841,20.0002,20.141,63240.0],["2015-07-13",20.2562,20.2818,20.1154,20.1922,62840.0],["2015-07-14",20.141,20.2306,20.0898,20.1794,52840.0],["2015-07-15",20.2562,20.2945,19.9746,20.077,83760.0],["2015-07-16",20.1794,20.2306,20.0258,20.0898,27480.0],["2015-07-17",20.141,20.1563,19.9618,20.013,13240.0],["2015-07-20",19.9618,20.1666,19.9618,20.0898,29040.0],["2015-07-21",20.0386,20.1666,19.949,20.0002,86960.0],["2015-07-22",20.0386,20.1538,19.9874,20.077,19400.0],["2015-07-23",20.0642,20.1154,19.949,19.9874,63720.0],["2015-07-24",19.9619,20.1154,19.9555,19.9746,61440.0],["2015-07-27",19.9618,20.141,19.949,20.0514,62160.0],["2015-07-28",20.0258,20.0514,19.8851,19.9746,47520.0],["2015-07-29",19.9491,20.1794,19.9235,20.0642,26560.0],["2015-07-30",19.9618,20.1026,19.9618,20.013,14200.0],["2015-07-31",20.1794,20.3329,20.0578,20.2178,27760.0],["2015-08-03",20.2178,20.269,20.077,20.1282,100600.0],["2015-08-04",20.141,20.2178,19.8979,20.0386,44640.0],["2015-08-05",20.077,20.1538,19.9618,20.0002,105160.0],["2015-08-06",20.0514,20.1154,19.8851,19.8979,71720.0],["2015-08-07",19.8851,20.0898,19.8467,19.9363,57200.0],["2015-08-10",19.9874,20.3329,19.9363,20.0898,57680.0],["2015-08-11",20.1154,20.3457,20.0642,20.1026,29680.0],["2015-08-12",20.1538,20.2562,20.1154,20.2178,60080.0],["2015-08-13",20.2178,20.4225,20.1282,20.3073,86120.0],["2015-08-14",20.2944,20.6315,20.2944,20.5278,93160.0],["2015-08-17",20.5537,20.7742,20.4889,20.6186,54520.0],["2015-08-18",20.6186,20.6315,20.437,20.5019,30720.0],["2015-08-19",20.5408,20.5667,20.437,20.5408,33840.0],["2015-08-20",20.463,20.6186,20.2944,20.4111,38880.0],["2015-08-21",20.3851,20.4889,19.9442,20.2814,48400.0],["2015-08-24",19.9183,20.3462,19.8405,19.8535,60320.0],["2015-08-25",20.2814,20.4629,19.7757,19.8275,47360.0],["2015-08-26",20.2425,20.3073,19.8146,20.1906,29800.0],["2015-08-27",20.3981,20.5278,19.9183,20.424,66320.0],["2015-08-28",20.3722,20.437,20.2036,20.3462,43920.0],["2015-08-31",20.2684,20.424,20.2684,20.3333,61000.0],["2015-09-01",20.1388,20.3592,20.1258,20.3592,49760.0],["2015-09-02",20.4111,20.4889,20.3073,20.463,33600.0],["2015-09-03",20.4889,20.5861,20.3592,20.463,52800.0],["2015-09-04",20.2814,20.3851,20.1647,20.2166,72320.0],["2015-09-08",20.45,20.4889,20.2944,20.3592,26080.0],["2015-09-09",20.463,20.4759,20.2036,20.3722,62040.0],["2015-09-10",20.3851,20.7482,20.2944,20.5278,55880.0],["2015-09-11",20.437,20.7353,20.424,20.6704,40480.0],["2015-09-14",20.6445,20.7871,20.5343,20.6315,58840.0],["2015-09-15",20.5797,20.7482,20.4928,20.6834,15440.0],["2015-09-16",20.6315,20.865,20.5537,20.7742,52520.0],["2015-09-17",20.7742,21.0465,20.5019,20.826,67360.0],["2015-09-18",20.6315,21.1632,20.6315,20.9298,87320.0],["2015-09-21",21.0335,21.267,20.839,21.0076,99560.0],["2015-09-22",20.9039,21.0335,20.5797,20.8001,28800.0],["2015-09-23",20.7742,20.9946,20.6445,20.7742,24680.0],["2015-09-24",20.6964,20.9298,20.6575,20.8779,22200.0],["2015-09-25",20.9168,21.0335,20.6121,20.7223,34280.0],["2015-09-28",20.7612,20.826,20.6575,20.7482,25400.0],["2015-09-29",20.7482,20.839,20.6834,20.7612,31880.0],["2015-09-30",20.7871,20.8909,20.6121,20.6834,28160.0],["2015-10-01",20.7612,20.9817,20.3722,20.6834,97520.0],["2015-10-02",20.6186,20.7482,20.5408,20.6834,26480.0],["2015-10-05",20.7742,20.852,20.6964,20.7482,32280.0],["2015-10-06",20.7482,20.9168,20.7223,20.7612,16120.0],["2015-10-07",20.7353,21.1243,20.7223,21.0076,24480.0],["2015-10-08",21.0854,21.2799,20.9039,21.0335,32760.0],["2015-10-09",21.0724,21.3253,21.0206,21.228,21800.0],["2015-10-12",21.2799,22.1228,21.2799,22.045,34200.0],["2015-10-13",21.9931,22.2914,21.9413,22.0709,26480.0],["2015-10-14",22.0709,22.2784,21.8375,22.0969,22440.0],["2015-10-15",22.1358,22.5896,22.0709,22.5378,33480.0],["2015-10-16",22.5896,23.0954,22.5507,22.9268,54880.0],["2015-10-19",22.9009,23.3288,22.9009,22.9268,15520.0],["2015-10-20",22.8749,23.063,22.7064,22.9527,24600.0],["2015-10-21",22.9527,23.0565,22.7842,22.7842,12880.0],["2015-10-22",22.7842,23.2121,22.5767,22.6934,34200.0],["2015-10-23",22.7453,22.7842,22.3186,22.5507,17560.0],["2015-10-26",22.5767,22.6934,22.447,22.5767,14560.0],["2015-10-27",22.4859,22.6675,22.2784,22.4989,13600.0],["2015-10-28",22.5767,23.1473,22.5054,23.0565,16560.0],["2015-10-29",22.836,23.0435,22.7712,22.9916,23040.0],["2015-10-30",22.9398,23.1343,22.6286,22.6675,24400.0],["2015-11-02",22.7064,22.8295,22.6415,22.6934,37240.0],["2015-11-03",22.5248,23.0306,22.4729,22.9527,30240.0],["2015-11-04",22.9787,23.3003,22.8231,22.9527,21440.0],["2015-11-05",23.4974,23.5363,22.6156,22.9268,20120.0],["2015-11-06",22.8879,22.9527,21.5393,21.5522,47960.0],["2015-11-09",21.5522,21.9931,21.3966,21.8764,34760.0],["2015-11-10",21.9153,22.2395,21.8246,22.2265,26200.0],["2015-11-11",22.2914,22.5118,22.1747,22.4081,23080.0],["2015-11-12",22.3692,22.4081,21.9024,21.9413,14000.0],["2015-11-13",21.9807,23.2026,21.9807,22.677,67680.0],["2015-11-16",22.677,23.4325,22.388,23.242,46280.0],["2015-11-17",23.2945,23.7807,23.1369,23.1631,29600.0],["2015-11-18",23.1631,23.5573,22.9267,23.242,24840.0],["2015-11-19",23.242,23.4193,23.0843,23.2683,28320.0],["2015-11-20",23.2683,23.5967,23.242,23.2683,39600.0],["2015-11-23",23.2026,23.8463,23.0843,23.5704,29840.0],["2015-11-24",23.4916,23.8201,23.1369,23.6493,32800.0],["2015-11-25",23.7412,23.8726,23.4259,23.5179,32720.0],["2015-11-27",23.5442,24.3193,23.5442,24.004,25080.0],["2015-11-30",24.096,24.7266,23.4522,23.4653,315840.0],["2015-12-01",23.4916,23.623,23.1894,23.4653,33280.0],["2015-12-02",23.15,23.5442,22.434,22.7953,37440.0],["2015-12-03",22.677,22.8347,22.0989,22.4799,29960.0],["2015-12-04",22.5062,22.8741,22.3223,22.7558,17080.0],["2015-12-07",22.7821,22.7821,22.4274,22.5194,20400.0],["2015-12-08",22.4668,22.4668,22.1383,22.3091,32800.0],["2015-12-09",22.1383,22.6376,22.1383,22.4668,42360.0],["2015-12-10",22.5456,23.1106,22.0989,22.585,24400.0],["2015-12-11",22.4011,23.0712,22.4011,22.9398,35120.0],["2015-12-14",22.8741,23.0515,22.4996,22.6113,29280.0],["2015-12-15",22.6507,23.15,22.5588,23.0449,131600.0],["2015-12-16",23.1106,23.4785,22.9266,23.4522,143560.0],["2015-12-17",23.4522,23.5179,22.8741,23.0449,147000.0],["2015-12-18",23.058,23.058,22.4668,22.6376,83360.0],["2015-12-21",22.6639,22.6639,22.1383,22.3354,28480.0],["2015-12-22",22.3354,22.5325,22.1121,22.3223,62400.0],["2015-12-23",22.4405,22.5325,22.3354,22.4668,46840.0],["2015-12-24",22.4537,22.4537,22.2829,22.3354,25480.0],["2015-12-28",22.296,22.4011,22.1725,22.3354,24960.0],["2015-12-29",22.3354,22.5588,22.1909,22.4931,55520.0],["2015-12-30",22.4668,22.6245,22.3748,22.388,13000.0],["2015-12-31",22.4143,22.7821,22.3486,22.5719,40680.0],["2016-01-04",22.4668,22.5588,21.8887,22.0858,38240.0],["2016-01-05",22.1909,23.2551,22.1383,23.0055,35800.0],["2016-01-06",22.7953,23.3077,22.7953,23.0712,18160.0],["2016-01-07",22.8741,23.242,22.8215,23.0974,25360.0],["2016-01-08",23.1237,23.1894,22.6639,22.6902,29440.0],["2016-01-11",22.7953,23.0975,22.5851,22.7427,30360.0],["2016-01-12",22.8741,22.8741,22.3486,22.4274,39520.0],["2016-01-13",22.4274,23.3208,22.4274,22.8215,53840.0],["2016-01-14",22.9923,23.3339,22.6113,22.6113,25640.0],["2016-01-15",22.4799,22.6376,22.3354,22.5325,29600.0],["2016-01-19",22.769,23.0449,22.388,22.6639,67320.0],["2016-01-20",22.4931,22.4931,21.6785,21.7967,55160.0],["2016-01-21",21.9413,22.3223,21.5603,21.7179,19120.0],["2016-01-22",21.9281,22.3183,21.9281,22.2434,17160.0],["2016-01-25",22.2434,22.2697,21.9544,22.0858,15760.0],["2016-01-26",22.2697,22.9004,22.2303,22.5062,15200.0],["2016-01-27",22.6639,22.6639,22.0858,22.3617,15240.0],["2016-01-28",22.5194,23.0318,22.4537,22.5194,19280.0],["2016-01-29",22.677,23.4128,22.677,23.4128,31640.0],["2016-02-01",23.3339,23.9777,23.2814,23.5442,22040.0],["2016-02-02",23.6361,24.0434,23.0186,23.5442,39320.0],["2016-02-03",23.6624,23.6624,22.7637,22.9266,23480.0],["2016-02-04",22.9004,23.0712,22.5062,22.7164,22160.0],["2016-02-05",22.6245,22.9266,22.2566,22.4274,66040.0],["2016-02-08",22.4142,22.4142,22.1121,22.2829,42720.0],["2016-02-09",22.2566,22.3223,21.5734,21.823,39560.0],["2016-02-10",21.8362,22.4471,21.8362,22.3354,35320.0],["2016-02-11",22.0727,22.3748,21.7179,22.0201,33840.0],["2016-02-12",22.0595,22.6113,21.9807,22.5456,16640.0],["2016-02-16",22.7296,22.8741,22.3354,22.585,17920.0],["2016-02-17",22.6639,22.8741,22.4799,22.6245,20960.0],["2016-02-18",22.585,22.8478,22.2829,22.4931,17240.0],["2016-02-19",22.4537,22.4668,22.2697,22.2829,65040.0],["2016-02-22",22.4274,22.7164,22.3354,22.4799,23960.0],["2016-02-23",22.388,22.677,21.8099,22.2172,28200.0],["2016-02-24",22.0727,22.4143,22.0201,22.3354,18320.0],["2016-02-25",22.3354,22.4143,22.0267,22.3223,32120.0],["2016-02-26",22.3748,22.7033,22.3748,22.5982,7920.0],["2016-02-29",22.5062,22.9266,22.3748,22.4668,24400.0],["2016-03-01",22.5062,23.058,22.5062,22.9923,20720.0],["2016-03-02",22.9923,23.6361,22.9004,22.9792,41600.0],["2016-03-03",23.6493,23.6493,22.9398,23.242,31320.0],["2016-03-04",22.7821,22.9135,22.2172,22.8478,45120.0],["2016-03-07",22.8478,23.1763,22.6179,22.9398,21440.0],["2016-03-08",22.9531,23.3922,22.9132,23.3124,37800.0],["2016-03-09",23.3124,23.6583,22.9664,23.4587,20000.0],["2016-03-10",23.4853,23.5918,22.8134,22.8999,22520.0],["2016-03-11",23.2991,24.0309,23.0595,24.0176,30800.0],["2016-03-14",23.8712,23.8712,23.5652,23.6184,13880.0],["2016-03-15",23.4853,23.7914,23.4388,23.5785,12360.0],["2016-03-16",23.472,23.8047,23.339,23.7781,13880.0],["2016-03-17",23.7515,24.1906,23.7515,23.9511,34080.0],["2016-03-18",24.1107,24.2797,23.7382,23.8845,27240.0],["2016-03-21",23.8313,24.0043,23.6317,23.6849,42640.0],["2016-03-22",23.5519,24.3848,23.5519,24.297,17280.0],["2016-03-23",24.2305,24.3236,23.8313,23.9511,14800.0],["2016-03-24",23.8845,23.991,23.802,23.9378,8480.0],["2016-03-28",23.9511,24.0176,23.7249,23.8446,11760.0],["2016-03-29",23.7382,24.3768,23.7382,24.3635,26720.0],["2016-03-30",24.3502,25.3748,24.3502,25.2817,31960.0],["2016-03-31",25.2284,25.2444,24.6031,24.643,86440.0],["2016-04-01",24.2837,24.4168,23.8419,23.9644,20800.0],["2016-04-04",23.9244,24.1507,23.8047,23.9378,25360.0],["2016-04-05",23.7781,24.2039,23.7049,24.1107,55200.0],["2016-04-06",24.0575,24.4487,23.8845,24.3902,11200.0],["2016-04-07",24.2438,24.5099,24.0309,24.3103,12280.0],["2016-04-08",24.2837,24.8426,24.2172,24.8027,19480.0],["2016-04-11",24.8293,25.0155,24.4168,24.6297,15960.0],["2016-04-12",24.3768,25.0555,24.3768,24.9224,12320.0],["2016-04-13",24.8825,25.0022,24.3782,24.7228,16640.0],["2016-04-14",24.7494,24.8026,24.4434,24.6563,11120.0],["2016-04-15",24.5631,24.9224,24.5631,24.8692,8080.0],["2016-04-18",24.7361,24.9091,24.5964,24.8559,12520.0],["2016-04-19",24.8426,24.8692,24.6164,24.776,6800.0],["2016-04-20",24.6563,24.8293,24.4407,24.7627,13480.0],["2016-04-21",24.816,24.816,24.164,24.5898,83520.0],["2016-04-22",24.6829,24.6829,24.2571,24.5365,20040.0],["2016-04-25",24.4567,24.5685,24.164,24.3502,6360.0],["2016-04-26",24.3369,24.6696,24.3369,24.6164,17400.0],["2016-04-27",24.3902,24.6696,24.3636,24.6031,15160.0],["2016-04-28",24.6297,24.6297,24.3902,24.4434,10280.0],["2016-04-29",24.47,24.6164,24.0309,24.5498,19120.0],["2016-05-02",24.6164,24.7747,24.4833,24.6164,42000.0],["2016-05-03",24.6164,24.6829,24.1773,24.5764,10400.0],["2016-05-04",24.5764,25.2684,24.3635,25.1087,36680.0],["2016-05-05",25.1619,25.2551,24.7627,24.816,10240.0],["2016-05-06",24.7494,25.0821,24.4833,25.0555,7000.0],["2016-05-09",24.4168,25.2551,24.4168,24.8027,8560.0],["2016-05-10",25.0022,25.0422,24.7095,24.8692,21000.0],["2016-05-11",24.7893,24.7893,24.0841,24.2172,12880.0],["2016-05-12",24.3635,25.1486,24.1506,24.9756,44120.0],["2016-05-13",25.2551,25.2551,24.4567,24.8027,10120.0],["2016-05-16",24.8825,24.9889,24.6297,24.7494,27720.0],["2016-05-17",24.5897,24.8958,23.818,24.0043,26720.0],["2016-05-18",23.9644,24.3369,23.4454,23.7914,14520.0],["2016-05-19",23.645,23.818,23.3922,23.6849,15200.0],["2016-05-20",23.8047,24.2039,23.5253,24.0841,26600.0],["2016-05-23",24.2305,24.8426,24.1373,24.7095,26440.0],["2016-05-24",24.7893,25.1885,24.4833,24.5365,36480.0],["2016-05-25",24.4301,24.8692,24.1906,24.7095,30080.0],["2016-05-26",24.7494,25.2684,24.6829,24.8426,14040.0],["2016-05-27",24.4966,25.1353,24.4966,25.0555,13200.0],["2016-05-31",25.1486,25.1486,24.6962,24.9091,41520.0],["2016-06-01",24.9091,25.2684,24.8426,25.2551,23640.0],["2016-06-02",24.3902,24.8027,24.2172,24.8027,1647720.0],["2016-06-03",24.7627,25.8805,24.7627,25.4813,272320.0],["2016-06-06",25.4004,26.8954,25.4004,25.818,616040.0],["2016-06-07",25.7102,25.8988,25.1042,25.1176,111760.0],["2016-06-08",25.2388,25.5755,25.0907,25.4678,53120.0],["2016-06-09",25.3601,25.7237,25.2388,25.5217,85720.0],["2016-06-10",25.5621,25.993,25.2658,25.4543,217680.0],["2016-06-13",25.5486,25.8584,25.387,25.4005,60280.0],["2016-06-14",25.3062,25.6294,25.2658,25.6025,73640.0],["2016-06-15",25.6967,25.7372,25.1042,25.3601,54920.0],["2016-06-16",25.3601,25.6025,25.2927,25.5621,34880.0],["2016-06-17",25.5621,25.8718,25.1176,25.387,97440.0],["2016-06-20",25.5621,25.5621,25.0638,25.1446,55720.0],["2016-06-21",25.1311,25.4543,25.0099,25.387,75600.0],["2016-06-22",25.3735,25.4005,24.9964,25.158,31480.0],["2016-06-23",25.2388,25.3466,25.1446,25.185,46400.0],["2016-06-24",25.1042,26.451,24.552,25.9796,657840.0],["2016-06-27",25.8853,25.9392,25.2523,25.4543,88680.0],["2016-06-28",25.8718,26.3567,25.7776,26.3567,122720.0],["2016-06-29",26.4106,26.626,26.0065,26.2489,49320.0],["2016-06-30",25.993,26.6126,25.8718,26.5722,75560.0],["2016-07-01",26.6799,26.8954,26.3836,26.4779,50120.0],["2016-07-05",26.626,26.6395,26.3001,26.4644,43320.0],["2016-07-06",26.4779,26.5452,26.2759,26.4509,28240.0],["2016-07-07",26.5991,26.5991,25.8718,26.4914,51960.0],["2016-07-08",26.7203,27.4341,26.5856,27.1782,148880.0],["2016-07-11",27.286,27.3668,26.9358,27.0839,110400.0],["2016-07-12",27.1513,27.3398,26.653,26.7742,57440.0],["2016-07-13",26.9223,26.9897,26.6934,26.9223,37080.0],["2016-07-14",26.8954,26.8954,26.4119,26.5452,39840.0],["2016-07-15",26.6395,26.8685,26.4375,26.8281,33800.0],["2016-07-18",26.9223,26.9223,26.7472,26.8146,31120.0],["2016-07-19",26.855,26.9493,26.5318,26.7876,54480.0],["2016-07-20",26.9223,27.0435,26.5587,27.0031,27720.0],["2016-07-21",26.8684,27.2455,26.4509,26.6934,48840.0],["2016-07-22",26.7877,27.2052,26.7607,27.0435,79040.0],["2016-07-25",27.0705,27.4476,26.8954,27.4476,77240.0],["2016-07-26",27.1378,27.2725,26.9358,27.1243,70720.0],["2016-07-27",27.1243,27.1513,26.7338,26.9223,64880.0],["2016-07-28",26.9627,27.4341,26.9358,27.3937,53880.0],["2016-07-29",27.259,28.0402,27.0301,27.5957,487560.0],["2016-08-01",27.5149,27.8112,27.3142,27.7439,66040.0],["2016-08-02",27.7977,27.7977,27.0301,27.0705,48880.0],["2016-08-03",27.0301,27.0974,26.626,26.8954,82200.0],["2016-08-04",26.9762,26.9897,26.5587,26.7607,65280.0],["2016-08-05",26.855,26.9223,26.6408,26.8685,77840.0],["2016-08-08",26.5991,26.5991,25.791,26.3971,172680.0],["2016-08-09",26.3971,26.6126,26.1951,26.4779,112800.0],["2016-08-10",26.5722,26.9089,26.4779,26.8685,105000.0],["2016-08-11",26.8146,27.1243,26.4509,26.4644,60880.0],["2016-08-12",26.5318,26.7742,26.3432,26.3971,74840.0],["2016-08-15",26.4779,26.5991,26.3432,26.4644,102680.0],["2016-08-16",26.4644,26.4644,25.9257,25.9257,59440.0],["2016-08-17",25.993,26.1008,25.5082,25.9122,50520.0],["2016-08-18",26.0065,26.2759,25.8422,26.2759,58600.0],["2016-08-19",26.2624,26.2759,25.8516,25.9661,57600.0],["2016-08-22",25.9661,26.2893,25.9122,26.2489,81560.0],["2016-08-23",26.2893,26.3836,26.1547,26.3163,115120.0],["2016-08-24",26.2754,26.289,25.8665,26.1118,52240.0],["2016-08-25",25.9756,26.3435,25.9756,26.1255,30280.0],["2016-08-26",26.2754,26.6025,26.075,26.1664,132640.0],["2016-08-29",26.5071,26.8069,26.4117,26.6706,121640.0],["2016-08-30",26.7115,26.7565,26.3708,26.5752,44840.0],["2016-08-31",26.6434,26.7796,26.3708,26.5616,123680.0],["2016-09-01",26.5071,26.7796,26.4526,26.6433,72880.0],["2016-09-02",26.6979,27.059,26.5888,26.6706,53000.0],["2016-09-06",27.1203,27.1203,26.5616,26.7796,177520.0],["2016-09-07",26.6979,27.4474,26.6979,27.3929,384240.0],["2016-09-08",27.2975,27.2975,26.9159,27.1203,126680.0],["2016-09-09",26.8478,26.9159,25.8938,26.0301,157160.0],["2016-09-12",26.0164,26.4253,25.9919,26.3572,127680.0],["2016-09-13",26.2618,26.3026,25.6212,25.703,101520.0],["2016-09-14",25.812,26.5752,25.703,26.3572,168400.0],["2016-09-15",26.3435,26.398,26.0165,26.2345,124960.0],["2016-09-16",26.2345,26.5888,26.1527,26.5071,587680.0],["2016-09-19",26.5752,26.7524,26.3776,26.6161,154880.0],["2016-09-20",26.6433,26.875,26.3844,26.4526,95480.0],["2016-09-21",26.4117,26.5752,26.1255,26.5071,80440.0],["2016-09-22",26.6161,27.0181,26.548,26.8478,123960.0],["2016-09-23",26.8069,26.9023,26.5616,26.8478,71440.0],["2016-09-26",26.8887,27.0045,26.8478,26.9568,73600.0],["2016-09-27",26.9841,27.0795,26.398,26.5071,41280.0],["2016-09-28",26.4526,26.766,26.4526,26.7115,92880.0],["2016-09-29",26.5752,26.5752,26.1664,26.2345,41640.0],["2016-09-30",26.398,26.4048,25.9483,26.0028,76200.0],["2016-10-03",25.9756,25.9756,25.3623,25.4577,81880.0],["2016-10-04",25.4032,25.4441,24.8717,25.0761,135000.0],["2016-10-05",25.7303,25.7575,25.1306,25.1579,249560.0],["2016-10-06",25.2669,25.2669,24.5446,24.9398,90760.0],["2016-10-07",24.9943,25.3214,24.933,25.0079,73800.0],["2016-10-10",25.0079,25.335,24.9943,25.226,36400.0],["2016-10-11",25.2533,25.335,25.0488,25.1715,43280.0],["2016-10-12",25.117,25.5395,24.6672,25.3759,503320.0],["2016-10-13",25.3078,25.9347,25.3078,25.6757,107600.0],["2016-10-14",25.812,26.0573,25.5803,25.6076,73720.0],["2016-10-17",25.5667,25.9074,25.5667,25.6757,90400.0],["2016-10-18",25.9756,26.2345,25.8529,26.0437,78920.0],["2016-10-19",26.4389,26.4526,26.0982,26.3572,113560.0],["2016-10-20",26.2481,26.4389,25.7439,26.4117,107800.0],["2016-10-21",26.18,26.8341,26.18,26.3844,166920.0],["2016-10-24",26.5479,26.7115,26.398,26.4662,74800.0],["2016-10-25",26.4389,26.548,26.2481,26.4934,42960.0],["2016-10-26",26.289,26.4117,26.0642,26.289,62760.0],["2016-10-27",26.3163,26.3163,25.6485,25.6621,162720.0],["2016-10-28",25.6212,25.812,25.4304,25.4441,68840.0],["2016-10-31",25.6485,25.9142,25.5258,25.8529,98200.0],["2016-11-01",25.703,25.703,24.9398,24.9671,96040.0],["2016-11-02",25.0352,25.0352,24.5718,24.7354,85400.0],["2016-11-03",24.8172,24.858,24.5037,24.5991,53120.0],["2016-11-04",24.5446,24.8444,24.4628,24.6536,85280.0],["2016-11-07",24.8989,25.4849,24.8989,25.3487,103560.0],["2016-11-08",25.4441,25.6076,25.0352,25.3078,85680.0],["2016-11-09",24.8444,25.519,24.6318,25.4986,77960.0],["2016-11-10",25.5531,25.5531,24.4492,24.8853,189680.0],["2016-11-11",24.8853,25.8529,24.7354,25.3896,115000.0],["2016-11-14",25.4168,25.8256,25.0216,25.6894,138040.0],["2016-11-15",25.7984,25.8802,25.335,25.6212,119800.0],["2016-11-16",25.4032,25.8107,25.3759,25.4168,69520.0],["2016-11-17",25.3895,25.6894,25.3214,25.3487,50960.0],["2016-11-18",25.4441,25.8802,25.2942,25.7303,58760.0],["2016-11-21",25.7711,25.8802,25.5531,25.6212,55120.0],["2016-11-22",25.6485,25.8802,25.5258,25.8665,84560.0],["2016-11-23",25.7439,26.1391,25.6962,26.0982,65680.0],["2016-11-25",26.1664,26.5888,26.1119,26.5616,35000.0],["2016-11-28",26.5071,26.7796,26.3299,26.3435,53920.0],["2016-11-29",26.4253,26.6842,26.3572,26.5207,84720.0],["2016-11-30",26.4117,26.657,25.9892,26.4389,209360.0],["2016-12-01",26.4526,26.4798,25.812,26.3435,113480.0],["2016-12-02",26.5616,26.6706,26.1391,26.3299,109240.0],["2016-12-05",26.2195,26.8405,26.2195,26.7715,79320.0],["2016-12-06",26.7853,26.9785,26.4265,26.9095,67000.0],["2016-12-07",26.6611,27.0889,26.4955,26.9923,143120.0],["2016-12-08",26.8957,27.2821,26.6887,27.2407,88080.0],["2016-12-09",27.1579,27.7927,27.0475,27.7651,68920.0],["2016-12-12",27.8341,28.2481,27.7513,28.1791,71440.0],["2016-12-13",28.3309,28.3447,27.7375,27.8479,67080.0],["2016-12-14",27.9445,28.2205,27.3235,27.3649,88400.0],["2016-12-15",27.4339,27.5995,26.2195,26.7439,244320.0],["2016-12-16",26.9095,27.5029,26.8543,27.1441,228800.0],["2016-12-19",27.1993,27.5995,26.6749,27.1303,121320.0],["2016-12-20",27.2131,27.4891,27.0475,27.2683,61600.0],["2016-12-21",27.2683,27.6823,26.8129,26.8129,83400.0],["2016-12-22",26.8129,26.9233,26.6749,26.8129,73640.0],["2016-12-23",26.8819,27.1303,26.6073,27.1027,94400.0],["2016-12-27",27.0337,27.3235,27.0337,27.1303,31560.0],["2016-12-28",27.1993,27.1993,26.806,26.9923,32160.0],["2016-12-29",27.1303,27.6133,27.0613,27.2959,38280.0],["2016-12-30",27.2407,27.7375,27.1303,27.6271,65600.0],["2017-01-03",27.8203,27.9721,27.5719,27.9031,93720.0],["2017-01-04",27.9169,28.3309,27.7927,28.2757,140480.0],["2017-01-05",28.2757,28.4965,28.1239,28.2757,115840.0],["2017-01-06",28.1515,28.1515,27.8065,27.8479,49320.0],["2017-01-09",27.6133,27.7927,27.0337,27.3235,116760.0],["2017-01-10",27.2683,27.3373,26.9233,27.2683,111800.0],["2017-01-11",27.2821,27.7651,27.1993,27.4891,75520.0],["2017-01-12",27.4891,27.4891,26.9923,27.3787,64600.0],["2017-01-13",27.3649,27.5167,27.2131,27.4201,45600.0],["2017-01-17",27.4753,27.5719,27.3318,27.4615,37480.0],["2017-01-18",27.3925,27.9721,27.3925,27.7927,72720.0],["2017-01-19",27.7927,27.8755,27.5443,27.6271,76400.0],["2017-01-20",27.5719,27.9307,27.5305,27.5719,62520.0],["2017-01-23",27.5167,27.7927,27.5167,27.6823,38120.0],["2017-01-24",27.6271,27.9445,27.5995,27.8203,56560.0],["2017-01-25",27.8203,27.9169,27.7099,27.7513,46040.0],["2017-01-26",27.7927,27.9514,27.6547,27.6961,34480.0],["2017-01-27",27.7237,27.8893,27.4201,27.5581,29960.0],["2017-01-30",27.5443,27.5443,27.0475,27.0613,54760.0],["2017-01-31",27.0199,27.3787,27.0199,27.1855,53560.0],["2017-02-01",27.2407,27.5443,26.7301,26.8405,73480.0],["2017-02-02",26.9785,27.0116,26.6473,26.7577,109360.0],["2017-02-03",27.0061,27.1441,26.7715,26.9233,58920.0],["2017-02-06",26.9923,27.0751,26.8543,26.9233,31080.0],["2017-02-07",26.9371,27.1027,26.7301,26.7439,42080.0],["2017-02-08",26.7025,27.4615,26.6335,27.2821,76560.0],["2017-02-09",27.2269,27.3235,27.0199,27.1579,46240.0],["2017-02-10",27.1579,27.8755,27.1579,27.8479,45760.0],["2017-02-13",28.0687,28.1653,27.6685,27.9859,92880.0],["2017-02-14",27.8479,28.0687,26.5645,27.9445,174680.0],["2017-02-15",27.6961,27.8893,27.1165,27.8203,52160.0],["2017-02-16",27.8341,28.2481,27.6961,27.9859,42040.0],["2017-02-17",28.1239,28.1791,27.8341,28.0963,44320.0],["2017-02-21",28.1515,28.4965,28.0135,28.4275,75800.0],["2017-02-22",28.6483,28.8691,28.2619,28.4965,64760.0],["2017-02-23",28.5931,28.7035,28.2067,28.5517,62800.0],["2017-02-24",28.5931,28.8415,28.4965,28.6897,33720.0],["2017-02-27",28.7449,29.076,28.4275,28.5793,76840.0],["2017-02-28",28.7035,28.7035,28.4275,28.5241,62160.0],["2017-03-01",28.5103,28.8277,28.3171,28.7035,78200.0],["2017-03-02",28.8276,28.8276,28.3723,28.5931,61680.0],["2017-03-03",28.6489,28.7746,28.0625,28.5931,67520.0],["2017-03-06",28.3697,28.6489,28.2301,28.3976,55320.0],["2017-03-07",28.3278,28.6349,28.0346,28.2999,63000.0],["2017-03-08",28.3278,28.3557,27.6297,27.6297,51480.0],["2017-03-09",27.6856,27.8531,27.1411,27.1829,51360.0],["2017-03-10",27.4622,27.4901,26.9037,27.1131,46960.0],["2017-03-13",27.2248,27.2528,26.9456,27.0852,44200.0],["2017-03-14",27.0573,27.155,26.8898,26.9177,38080.0],["2017-03-15",26.9735,27.4622,26.9316,27.2527,51640.0],["2017-03-16",27.2248,27.4482,27.2248,27.3226,77080.0],["2017-03-17",27.3505,27.546,27.2528,27.4343,92040.0],["2017-03-20",27.4622,27.7274,27.169,27.3226,65360.0],["2017-03-21",27.3505,27.7274,27.148,27.5459,108160.0],["2017-03-22",27.1829,27.3714,26.9456,27.2248,1265640.0],["2017-03-23",27.3226,27.6437,27.0573,27.169,360720.0],["2017-03-24",27.2667,27.4622,27.0573,27.1271,140960.0],["2017-03-27",27.0015,27.2667,26.6385,26.8758,118400.0],["2017-03-28",26.8339,27.0154,26.7502,26.9596,82920.0],["2017-03-29",26.9316,27.2109,26.8479,27.1829,82120.0],["2017-03-30",27.2248,27.3924,27.0713,27.3365,109600.0],["2017-03-31",27.3365,27.8112,27.3365,27.6297,110720.0],["2017-04-03",27.7274,27.9229,27.5739,27.7973,123120.0],["2017-04-04",27.7833,28.258,27.6995,27.8391,117560.0],["2017-04-05",27.8391,28.2719,27.8252,27.8252,85040.0],["2017-04-06",27.8531,28.3906,27.7554,28.244,160240.0],["2017-04-07",28.2999,29.0957,28.2301,28.9002,214280.0],["2017-04-10",28.8304,29.0957,28.6768,29.0259,79040.0],["2017-04-11",29.0538,29.8496,29.0538,29.7239,162320.0],["2017-04-12",29.6681,29.7658,29.5285,29.6821,100720.0],["2017-04-13",29.6262,29.7239,29.0677,29.1096,88280.0],["2017-04-17",29.2492,29.7798,29.0957,29.5983,259440.0],["2017-04-18",29.5983,29.8217,29.3889,29.4866,116800.0],["2017-04-19",29.4726,29.5006,29.0119,29.1376,135000.0],["2017-04-20",29.1236,29.2911,28.7327,28.8723,117840.0],["2017-04-21",28.8444,29.2772,28.7327,28.8723,101120.0],["2017-04-24",29.0817,29.1096,28.3557,28.4674,99240.0],["2017-04-25",28.4534,28.6908,28.4255,28.5093,78960.0],["2017-04-26",28.5093,28.607,28.1882,28.2021,87200.0],["2017-04-27",28.2859,28.4674,28.1044,28.3278,74640.0],["2017-04-28",28.3557,28.3557,27.8531,28.0904,81080.0],["2017-05-01",28.1742,28.3557,28.0332,28.244,52480.0],["2017-05-02",28.2301,28.3836,28.0067,28.1184,49120.0],["2017-05-03",28.1603,28.1603,27.5739,27.6995,84040.0],["2017-05-04",27.6437,27.7135,27.2248,27.4622,83400.0],["2017-05-05",27.5878,27.8252,27.4622,27.7135,103840.0],["2017-05-08",27.7693,27.9787,27.4901,27.5041,62640.0],["2017-05-09",27.5739,27.7414,26.9316,27.1829,63800.0],["2017-05-10",27.169,27.6576,27.0852,27.518,53760.0],["2017-05-11",27.4482,27.4482,27.0433,27.2109,97120.0],["2017-05-12",27.3086,27.6437,27.1969,27.6018,135080.0],["2017-05-15",27.6995,27.7973,27.4063,27.4622,84240.0],["2017-05-16",27.4343,27.5739,27.1411,27.3086,58120.0],["2017-05-17",27.2667,27.8112,27.1718,27.5041,124320.0],["2017-05-18",27.5041,27.8391,27.4482,27.7554,73320.0],["2017-05-19",27.8531,27.9927,27.6716,27.7554,60200.0],["2017-05-22",27.7693,27.9927,27.6856,27.895,76680.0],["2017-05-23",27.881,28.1882,27.8531,27.9369,64000.0],["2017-05-24",28.0346,28.2301,27.8391,27.881,56760.0],["2017-05-25",27.9229,28.1742,27.7972,28.0486,72400.0],["2017-05-26",28.0625,28.0625,27.5041,27.6995,84240.0],["2017-05-30",27.6856,27.8252,27.546,27.6018,53320.0],["2017-05-31",27.6018,27.7554,27.532,27.7274,78640.0],["2017-06-01",27.7693,28.2719,27.6995,28.2719,56960.0],["2017-06-02",28.2719,28.7885,28.2719,28.621,65400.0],["2017-06-05",28.621,28.8723,28.3278,28.621,64680.0],["2017-06-06",28.5791,28.8583,28.5093,28.6768,163920.0],["2017-06-07",28.6629,29.1515,28.6629,29.0119,107760.0],["2017-06-08",29.0259,29.2911,28.8444,29.0398,68720.0],["2017-06-09",29.0398,29.5285,28.9421,29.2353,93720.0],["2017-06-12",29.2635,29.8994,29.2635,29.8005,86720.0],["2017-06-13",29.7157,29.9983,29.4967,29.6733,79160.0],["2017-06-14",29.8712,30.1679,29.3201,29.5462,250320.0],["2017-06-15",29.5038,30.0972,29.5038,29.9842,125880.0],["2017-06-16",29.857,29.8994,29.6027,29.6874,164640.0],["2017-06-19",29.8429,29.8853,29.5461,29.6168,81800.0],["2017-06-20",29.7157,29.7722,29.2636,29.5462,68120.0],["2017-06-21",29.6027,29.7016,29.4755,29.5885,67880.0],["2017-06-22",29.6733,29.857,29.4614,29.6451,92320.0],["2017-06-23",29.7581,30.2244,29.6733,30.1679,331720.0],["2017-06-26",30.3798,30.6342,30.0661,30.5353,134080.0],["2017-06-27",30.4505,30.8179,30.4222,30.5211,202160.0],["2017-06-28",30.6624,30.7684,30.1396,30.2527,365800.0],["2017-06-29",30.2526,30.3516,29.4331,29.5179,119320.0],["2017-06-30",29.7016,29.7298,29.4048,29.6027,81960.0],["2017-07-03",29.744,29.9277,29.4755,29.857,54240.0],["2017-07-05",29.9135,30.0619,29.0092,29.0516,81520.0],["2017-07-06",28.9386,28.9682,28.444,28.4864,85720.0],["2017-07-07",28.5429,28.8538,28.4016,28.8255,53360.0],["2017-07-10",28.8114,28.882,28.2603,28.2744,55280.0],["2017-07-11",28.2603,28.5429,28.1755,28.3168,152400.0],["2017-07-12",28.6136,28.9668,28.5853,28.7125,100800.0],["2017-07-13",28.6983,28.6983,28.3592,28.5712,73000.0],["2017-07-14",28.6983,28.9244,28.5853,28.7973,81000.0],["2017-07-17",28.6842,28.9951,28.6842,28.8962,76560.0],["2017-07-18",28.8538,28.9809,28.6206,28.6842,65200.0],["2017-07-19",28.6983,28.9527,28.6559,28.9527,84240.0],["2017-07-20",28.9527,29.0375,28.7407,28.7831,49920.0],["2017-07-21",28.9385,29.0375,28.5712,28.7125,66360.0],["2017-07-24",28.7266,28.7549,28.3733,28.5288,58480.0],["2017-07-25",28.5288,28.5994,28.3168,28.3733,65880.0],["2017-07-26",28.4299,28.5005,28.2603,28.3592,81200.0],["2017-07-27",28.3592,28.3875,28.1331,28.2462,144720.0],["2017-07-28",28.232,28.3592,28.0766,28.1049,90440.0],["2017-07-31",28.1897,28.3451,27.9636,28.2462,79760.0],["2017-08-01",28.3875,28.4426,28.0342,28.2603,96560.0],["2017-08-02",28.3027,28.3875,28.0766,28.1473,81760.0],["2017-08-03",28.1331,28.2179,27.9494,28.006,72800.0],["2017-08-04",27.9918,28.4157,27.9918,28.4157,92960.0],["2017-08-07",28.4581,28.4723,28.2038,28.3875,98680.0],["2017-08-08",28.1896,28.4723,27.794,28.0907,86000.0],["2017-08-09",28.0201,28.1614,27.7092,27.9777,135760.0],["2017-08-10",27.9918,28.2179,27.9636,28.119,88240.0],["2017-08-11",27.9071,28.0342,27.7092,27.9353,142480.0],["2017-08-14",27.9918,28.338,27.9212,28.0766,83400.0],["2017-08-15",27.9212,27.9212,27.5679,27.7092,79480.0],["2017-08-16",27.7234,28.0907,27.7234,27.9777,75040.0],["2017-08-17",27.907,28.232,27.8647,27.9636,115640.0],["2017-08-18",27.8929,28.0342,27.7234,27.8364,86160.0],["2017-08-21",27.8647,28.331,27.794,28.2744,77920.0],["2017-08-22",28.3309,28.3875,27.9494,27.9494,93600.0],["2017-08-23",27.8788,28.0766,27.7658,27.9353,105360.0],["2017-08-24",27.9494,28.232,27.9494,27.9636,83360.0],["2017-08-25",28.0342,28.1261,27.8505,28.0342,52800.0],["2017-08-28",28.0907,28.1755,27.8152,27.907,67680.0],["2017-08-29",27.8788,28.1614,27.6386,27.7234,89720.0],["2017-08-30",27.7092,27.9353,27.5114,27.907,69000.0],["2017-08-31",27.9212,28.444,27.8929,28.3451,146320.0],["2017-09-01",28.3734,28.7266,28.2603,28.3592,114400.0],["2017-09-05",28.4723,28.8114,28.2603,28.4016,152240.0],["2017-09-06",28.5288,28.7407,28.3451,28.3451,128720.0],["2017-09-07",28.4016,28.5005,27.9918,28.0766,147440.0],["2017-09-08",28.0342,28.4016,27.9353,28.3168,117680.0],["2017-09-11",28.5288,28.6983,28.2462,28.4157,200920.0],["2017-09-12",28.4157,28.709,28.287,28.5159,137880.0],["2017-09-13",28.4443,28.5588,28.3442,28.4443,129320.0],["2017-09-14",28.43,28.8593,28.2727,28.8307,198120.0],["2017-09-15",28.9738,28.9738,28.4444,28.6017,461240.0],["2017-09-18",28.6304,28.8307,28.5159,28.5445,113640.0],["2017-09-19",28.6304,28.7162,28.3728,28.659,109480.0],["2017-09-20",28.7448,29.0167,28.6304,28.9881,176840.0],["2017-09-21",28.9308,29.3887,28.9165,29.1025,108720.0],["2017-09-22",29.1598,29.3601,29.0739,29.1311,102480.0],["2017-09-25",29.2313,29.6891,29.1211,29.3744,148960.0],["2017-09-26",29.4173,29.6391,29.2885,29.5031,118040.0],["2017-09-27",29.5031,29.6462,29.3315,29.5175,185000.0],["2017-09-28",29.589,29.6162,29.3315,29.5604,125680.0],["2017-09-29",29.4602,29.6605,29.4316,29.5747,133280.0],["2017-10-02",29.589,29.8179,29.3386,29.4888,141680.0],["2017-10-03",29.5175,29.5604,29.4602,29.5604,102520.0],["2017-10-04",29.5604,29.5604,29.4745,29.5175,99400.0],["2017-10-05",29.4602,29.9753,29.4602,29.6033,399840.0],["2017-10-06",29.589,29.6462,29.3744,29.4459,104520.0],["2017-10-09",29.4745,29.6891,29.4173,29.5318,90280.0],["2017-10-10",29.6891,29.7893,29.403,29.4888,104960.0],["2017-10-11",29.4745,29.6534,29.4745,29.6033,126520.0],["2017-10-12",29.4602,29.7893,29.4602,29.7035,75720.0],["2017-10-13",29.7893,29.8895,29.6748,29.7178,90440.0],["2017-10-16",29.7178,29.8036,29.5461,29.6748,54000.0],["2017-10-17",29.6748,29.7607,29.5604,29.6176,47840.0],["2017-10-18",29.5604,29.7464,29.4888,29.7035,86440.0],["2017-10-19",29.7321,29.7893,29.4888,29.5175,64840.0],["2017-10-20",29.6033,29.6033,29.0453,29.0739,83800.0],["2017-10-23",29.1311,29.2599,28.8593,28.9022,59840.0],["2017-10-24",28.8593,29.0739,28.659,28.7448,54800.0],["2017-10-25",28.659,28.7019,28.3871,28.4587,55480.0],["2017-10-26",28.5302,28.5874,28.3299,28.3585,59000.0],["2017-10-27",28.3585,28.8164,28.2727,28.659,67920.0],["2017-10-30",28.6876,28.7591,28.5016,28.5874,55640.0],["2017-10-31",28.6304,28.8736,28.4587,28.7877,64600.0],["2017-11-01",28.7734,29.0596,28.7162,28.9738,77400.0],["2017-11-02",29.0596,29.4388,29.031,29.3458,80680.0],["2017-11-03",29.3601,29.3858,29.1168,29.2027,65080.0],["2017-11-06",29.3458,29.4459,29.217,29.3887,71360.0],["2017-11-07",29.1884,29.7893,29.0739,29.6176,153360.0],["2017-11-08",29.5318,29.8022,29.3458,29.7607,102000.0],["2017-11-09",29.7607,29.9038,29.5031,29.5461,128760.0],["2017-11-10",29.4888,29.7678,29.2957,29.4459,188560.0],["2017-11-13",29.4745,29.775,29.4173,29.6748,327000.0],["2017-11-14",29.7178,29.9324,29.6748,29.7607,130360.0],["2017-11-15",29.8179,29.8179,29.5175,29.5318,102640.0],["2017-11-16",29.589,29.9181,29.4173,29.8752,165640.0],["2017-11-17",29.8179,29.9682,29.5747,29.7893,114040.0],["2017-11-20",29.8322,30.054,29.7535,29.8895,170320.0],["2017-11-21",29.9753,30.4045,29.9753,30.1041,251560.0],["2017-11-22",30.1327,30.2615,29.9753,30.1327,118560.0],["2017-11-24",30.1899,30.6836,30.1899,30.2042,352560.0],["2017-11-27",30.2042,30.3688,30.2042,30.2185,125040.0],["2017-11-28",30.2329,30.3044,29.7893,30.0326,189480.0],["2017-11-29",30.0469,30.3759,30.0469,30.2472,178880.0],["2017-11-30",30.333,30.4045,30.1899,30.3187,200560.0],["2017-12-01",30.333,30.4546,30.0468,30.333,235560.0],["2017-12-04",30.4618,30.6192,30.3473,30.4332,227080.0],["2017-12-05",30.4042,30.5201,30.1579,30.1724,137200.0],["2017-12-06",30.2304,30.3028,29.9552,30.1435,96640.0],["2017-12-07",30.1145,30.4621,30.1145,30.4042,255560.0],["2017-12-08",31.8672,31.8672,31.1574,31.2878,629240.0],["2017-12-11",31.2878,31.5775,31.1067,31.5485,3188560.0],["2017-12-12",31.4906,31.592,31.3168,31.3892,403360.0],["2017-12-13",31.4182,31.6209,31.2733,31.4906,425320.0],["2017-12-14",31.5195,31.7803,31.4037,31.6209,462160.0],["2017-12-15",31.5485,32.07,31.3023,31.9975,1306200.0],["2017-12-18",32.0265,32.3307,31.6499,31.9686,429400.0],["2017-12-19",31.9976,32.0845,31.0995,31.2299,349800.0],["2017-12-20",31.2009,31.3312,30.7518,30.8243,197560.0],["2017-12-21",31.0271,31.0705,30.5635,30.6794,153800.0],["2017-12-22",30.7374,30.7591,30.4332,30.6215,201440.0],["2017-12-26",30.4477,30.875,30.4477,30.8243,173880.0],["2017-12-27",30.8388,31.0271,30.7229,30.7808,126480.0],["2017-12-28",30.7374,30.9691,30.7084,30.9546,119960.0],["2017-12-29",30.9546,31.0415,30.8605,30.9112,185720.0],["2018-01-02",30.9257,30.9257,30.6287,30.8243,150560.0],["2018-01-03",30.7953,30.9401,30.4332,30.4621,123360.0],["2018-01-04",30.4621,30.4766,30.0276,30.0276,155640.0],["2018-01-05",30.0276,30.3318,30.0131,30.2014,196280.0],["2018-01-08",30.2593,30.3607,29.9711,30.1435,187560.0],["2018-01-09",30.1,30.1,29.8103,29.9841,191160.0],["2018-01-10",29.9552,29.9552,29.5351,29.8682,131440.0],["2018-01-11",29.8393,29.9841,29.593,29.8827,161200.0],["2018-01-12",29.8103,29.9262,29.6944,29.7234,148800.0],["2018-01-16",29.8393,30.2304,29.7958,29.8103,163640.0],["2018-01-17",29.9407,30.158,29.7524,30.0276,135720.0],["2018-01-18",29.9552,29.9841,29.3902,29.4192,152120.0],["2018-01-19",29.3902,29.7524,29.3902,29.6944,267880.0],["2018-01-22",29.593,29.9986,29.593,29.9407,158880.0],["2018-01-23",30.0276,30.3129,29.8827,30.2593,161080.0],["2018-01-24",30.3173,30.3607,29.9986,30.3028,133920.0],["2018-01-25",30.3607,30.4042,30.1507,30.3897,180840.0],["2018-01-26",30.4332,30.4911,29.9841,30.2304,104080.0],["2018-01-29",30.1724,30.1724,29.7669,29.7813,116520.0],["2018-01-30",29.7379,29.8972,29.6799,29.7813,141960.0],["2018-01-31",29.8103,30.1724,29.7669,30.1724,199760.0],["2018-02-01",30.1435,30.4042,29.6365,29.6655,159720.0],["2018-02-02",29.5061,29.8248,29.3757,29.593,130600.0],["2018-02-05",29.5785,29.622,28.6515,28.7094,168680.0],["2018-02-06",28.4487,28.8833,28.159,28.5791,192400.0],["2018-02-07",28.5211,28.9151,28.5066,28.5936,134680.0],["2018-02-08",28.608,28.9615,28.0866,28.1011,174680.0],["2018-02-09",28.2459,29.1585,27.9997,29.0136,249960.0],["2018-02-12",29.0716,29.0861,27.8114,28.695,227520.0],["2018-02-13",28.6225,28.8398,28.2749,28.7674,168560.0],["2018-02-14",28.5936,28.7819,28.2532,28.3763,161560.0],["2018-02-15",28.4922,28.7964,28.2894,28.4053,213160.0],["2018-02-16",28.4053,28.6515,28.3908,28.4922,553840.0],["2018-02-20",28.4052,28.7239,28.2459,28.2604,160480.0],["2018-02-21",28.3328,28.4342,27.681,27.681,155120.0],["2018-02-22",27.7534,27.9997,27.71,27.8114,181160.0],["2018-02-23",27.9272,28.4632,27.8838,28.3908,138360.0],["2018-02-26",28.4922,28.6805,28.2604,28.5356,160080.0],["2018-02-27",28.5501,28.6515,27.7824,27.8114,172360.0],["2018-02-28",27.8548,28.0286,27.5796,27.5796,245400.0],["2018-03-01",27.8114,28.4197,27.5651,28.159,308400.0],["2018-03-02",28.0431,28.3183,27.9055,28.2894,177200.0],["2018-03-05",28.3473,28.7674,28.3328,28.4342,177640.0],["2018-03-06",28.4487,28.9484,28.159,28.8543,203720.0],["2018-03-07",28.7819,29.115,28.7384,28.8833,196320.0],["2018-03-08",28.9557,29.0426,28.6805,28.7239,189200.0],["2018-03-09",28.7674,28.8688,28.5211,28.8688,241080.0],["2018-03-12",28.8834,29.2357,28.7514,28.9715,207120.0],["2018-03-13",29.0302,29.1917,28.8981,28.9568,176800.0],["2018-03-14",29.0009,29.2944,28.9715,29.177,158280.0],["2018-03-15",29.177,29.3531,28.9128,29.1183,131640.0],["2018-03-16",29.2504,29.5879,29.1917,29.5292,321560.0],["2018-03-19",29.4118,29.4999,29.0009,29.3678,140280.0],["2018-03-20",29.3678,29.5586,29.2504,29.3678,174720.0],["2018-03-21",29.4118,29.4999,29.2063,29.3531,220080.0],["2018-03-22",29.3091,29.8374,29.3091,29.3384,189560.0],["2018-03-23",29.3531,29.3531,28.7514,28.7954,171120.0],["2018-03-26",28.9422,29.2944,28.7514,29.0449,131240.0],["2018-03-27",29.0889,29.6173,28.8394,29.3091,118040.0],["2018-03-28",29.4265,29.9255,29.3678,29.8521,171440.0],["2018-03-29",29.9695,30.131,29.7934,29.9402,166440.0],["2018-04-02",29.9402,30.0282,29.4558,29.5586,142760.0],["2018-04-03",29.5879,30.1163,29.4705,30.0136,108960.0],["2018-04-04",29.7494,30.0135,29.5879,29.7787,165800.0],["2018-04-05",29.8815,29.9255,29.5439,29.8374,196800.0],["2018-04-06",29.8228,30.1456,29.4705,29.5879,404080.0],["2018-04-09",29.6613,29.6745,29.221,29.2357,118240.0],["2018-04-10",29.3971,29.3971,28.9862,29.0743,150160.0],["2018-04-11",29.0009,29.4118,29.0009,29.3238,98640.0],["2018-04-12",29.3237,29.3971,28.9422,29.1183,146840.0],["2018-04-13",29.221,29.4265,28.9715,29.1476,91920.0],["2018-04-16",29.1623,29.632,29.1623,29.5439,115840.0],["2018-04-17",29.6026,29.9842,29.5439,29.7494,162400.0],["2018-04-18",30.0869,30.2557,29.9255,29.9842,227800.0],["2018-04-19",29.9402,29.9695,29.5439,29.676,134160.0],["2018-04-20",29.676,29.8961,29.4852,29.5292,92720.0],["2018-04-23",29.6026,29.8815,29.4265,29.5733,85120.0],["2018-04-24",29.5879,29.7934,29.4852,29.7053,108600.0],["2018-04-25",29.7053,29.8961,29.4412,29.7494,138120.0],["2018-04-26",29.8228,30.4098,29.8228,30.2484,98120.0],["2018-04-27",30.2484,30.5713,30.2484,30.4245,218560.0],["2018-04-30",30.4245,30.4538,30.1016,30.2484,208240.0],["2018-05-01",30.3071,30.7327,30.1897,30.6006,177640.0],["2018-05-02",30.5566,30.8208,30.1163,30.8061,186400.0],["2018-05-03",30.7327,31.0849,30.63,30.9822,133360.0],["2018-05-04",30.9235,31.1877,30.7767,31.0262,182240.0],["2018-05-07",31.0262,31.5326,30.9822,31.4078,365480.0],["2018-05-08",30.1456,31.1143,30.0209,30.4979,277280.0],["2018-05-09",30.4979,30.9455,30.3364,30.718,260560.0],["2018-05-10",30.7914,30.9382,30.6593,30.7474,109880.0],["2018-05-11",30.7621,30.8648,30.5125,30.5713,152000.0],["2018-05-14",30.5859,30.7621,30.0781,30.1897,177200.0],["2018-05-15",29.9548,29.9842,29.5145,29.5733,211240.0],["2018-05-16",29.5732,29.6907,29.0302,29.1183,202320.0],["2018-05-17",29.133,29.265,29.0596,29.0596,106840.0],["2018-05-18",29.1623,29.2504,28.9715,29.1476,177440.0],["2018-05-21",29.2797,29.5292,28.9275,29.4852,210360.0],["2018-05-22",29.5146,29.5586,29.2063,29.3384,264960.0],["2018-05-23",29.4265,29.8081,29.2504,29.3531,248960.0],["2018-05-24",29.4558,29.5439,29.1183,29.2357,161840.0],["2018-05-25",29.265,29.3825,29.2063,29.2797,83320.0],["2018-05-29",29.221,29.4705,29.1183,29.3238,116640.0],["2018-05-30",29.3091,30.1016,29.177,29.9989,171080.0],["2018-05-31",29.9402,30.0136,29.6613,29.72,177480.0],["2018-06-01",29.5879,29.6173,29.265,29.3531,186120.0],["2018-06-04",29.3531,29.8594,29.3384,29.7347,167680.0],["2018-06-05",29.7934,29.9255,29.6026,29.7934,146000.0],["2018-06-06",29.7934,29.8668,29.4412,29.7641,133720.0],["2018-06-07",29.8374,30.2264,29.7347,29.9255,242400.0],["2018-06-08",29.6728,29.9106,29.5687,29.5984,172160.0],["2018-06-11",29.5836,29.643,29.3308,29.5241,129840.0],["2018-06-12",29.5687,29.9701,29.3457,29.6579,178160.0],["2018-06-13",29.6876,29.7768,29.1748,29.2416,186320.0],["2018-06-14",29.2863,29.4795,29.1822,29.3754,126960.0],["2018-06-15",29.4052,29.8512,29.4052,29.7768,383000.0],["2018-06-18",29.7322,29.985,29.7025,29.985,133400.0],["2018-06-19",29.3457,29.5092,28.8403,29.0038,3703960.0],["2018-06-20",29.1227,29.3606,28.9889,29.2119,1658960.0],["2018-06-21",29.2862,29.3457,28.9146,28.9146,786760.0],["2018-06-22",29.0187,29.0633,28.6024,28.9592,742760.0],["2018-06-25",28.87,29.1822,28.7808,28.8849,352600.0],["2018-06-26",28.9295,28.9889,28.7213,28.9741,396360.0],["2018-06-27",28.9889,29.0335,28.7436,28.7808,532920.0],["2018-06-28",28.8254,29.0484,28.7659,28.9741,285000.0],["2018-06-29",29.0187,29.5613,28.7808,29.3754,778720.0],["2018-07-02",29.3754,29.4795,28.6693,28.87,385040.0],["2018-07-03",28.87,29.2863,28.7511,29.2119,157800.0],["2018-07-05",29.3011,29.5836,29.0781,29.5836,216720.0],["2018-07-06",29.5836,29.8214,29.5538,29.643,141800.0],["2018-07-09",29.7322,29.7768,29.42,29.5687,286040.0],["2018-07-10",29.6728,29.9404,29.5836,29.7025,236880.0],["2018-07-11",29.6282,29.8363,29.6282,29.7471,245600.0],["2018-07-12",29.7471,29.8958,29.4646,29.7917,345800.0],["2018-07-13",29.7471,29.9998,29.5092,29.5241,645320.0],["2018-07-16",29.5687,29.5687,29.2714,29.316,238480.0],["2018-07-17",29.2565,29.3903,28.87,28.9443,229360.0],["2018-07-18",28.9146,28.9889,28.6321,28.9295,222880.0],["2018-07-19",28.9443,29.2268,28.8551,29.1822,195000.0],["2018-07-20",29.2119,29.2714,28.8403,28.9592,211440.0],["2018-07-23",28.9295,28.9741,28.4983,28.6173,661680.0],["2018-07-24",28.6321,28.6916,28.1862,28.6173,744040.0],["2018-07-25",28.4537,28.9741,28.4537,28.6916,198600.0],["2018-07-26",28.7659,28.9443,28.6767,28.7362,203360.0],["2018-07-27",28.8254,28.8254,28.0078,28.0226,176680.0],["2018-07-30",28.0226,28.1192,27.8442,27.9483,267080.0],["2018-07-31",28.1416,28.424,28.0078,28.1713,304920.0],["2018-08-01",27.9929,28.4537,27.978,28.4537,205560.0],["2018-08-02",28.4091,28.6619,28.4091,28.5429,111240.0],["2018-08-03",28.5429,28.7362,28.4686,28.7213,134280.0],["2018-08-06",28.6767,28.8105,28.5801,28.6173,256760.0],["2018-08-07",28.5727,29.8066,28.0226,29.4646,494120.0],["2018-08-08",29.4646,29.5687,29.1673,29.3754,291000.0],["2018-08-09",29.3606,29.6876,29.2862,29.5984,203960.0],["2018-08-10",29.5836,29.6653,29.1673,29.1822,161240.0],["2018-08-13",29.2416,29.3903,29.0484,29.2565,274560.0],["2018-08-14",29.3754,29.6534,29.3457,29.5836,166160.0],["2018-08-15",29.6282,29.7917,29.5687,29.6876,161800.0],["2018-08-16",29.7025,29.8363,29.5836,29.7768,207400.0],["2018-08-17",29.8066,30.4309,29.8066,30.4012,218200.0],["2018-08-20",30.4161,30.5647,29.6876,29.7025,217440.0],["2018-08-21",29.7322,29.9701,29.4795,29.8363,267080.0],["2018-08-22",29.8363,29.8958,29.5092,29.7322,124040.0],["2018-08-23",29.7322,29.8809,29.5836,29.6579,77880.0],["2018-08-24",29.5984,29.9552,29.5092,29.8512,102440.0],["2018-08-27",29.8512,29.985,29.7991,29.866,192920.0],["2018-08-28",29.8512,30.2228,29.6876,30.1485,235200.0],["2018-08-29",30.1782,30.208,30.0861,30.1485,105240.0],["2018-08-30",30.1485,30.2971,29.9924,30.0147,116480.0],["2018-08-31",29.985,30.2674,29.9701,30.1039,181000.0],["2018-09-04",30.089,30.1782,29.6282,29.7322,117120.0],["2018-09-05",29.7025,29.9998,29.5241,29.9106,138520.0],["2018-09-06",30.0147,30.2228,29.8214,29.866,121040.0],["2018-09-07",29.7917,29.9403,29.3457,29.4944,205960.0],["2018-09-10",29.5984,29.866,29.539,29.6579,156760.0],["2018-09-11",29.5836,29.985,29.3903,29.42,154040.0],["2018-09-12",29.42,30.0226,29.2995,29.9774,187520.0],["2018-09-13",30.0678,30.1506,29.6008,29.6912,506160.0],["2018-09-14",29.6309,29.8192,29.42,29.7816,205240.0],["2018-09-17",29.8418,30.0527,29.4803,30.0377,295440.0],["2018-09-18",29.9925,30.1732,29.6309,29.646,221680.0],["2018-09-19",29.7063,29.7213,28.9982,29.1338,251680.0],["2018-09-20",29.1489,29.7364,29.0284,29.7063,264600.0],["2018-09-21",29.6912,30.0151,29.5556,29.7063,979280.0],["2018-09-24",29.6912,29.6912,28.9681,29.0886,144720.0],["2018-09-25",29.179,29.405,29.0886,29.179,137560.0],["2018-09-26",29.1489,29.2543,28.697,28.697,159560.0],["2018-09-27",28.8175,29.0434,28.712,28.7723,137480.0],["2018-09-28",28.8325,29.179,28.7874,29.179,204400.0],["2018-10-01",29.1338,29.2393,28.8024,28.8777,162600.0],["2018-10-02",28.8627,28.9531,28.471,28.5614,227440.0],["2018-10-03",28.5463,28.5915,27.9513,28.1697,177440.0],["2018-10-04",27.989,28.1998,27.3713,27.4768,212920.0],["2018-10-05",27.4918,27.6274,27.3864,27.4768,96600.0],["2018-10-08",27.537,27.9739,27.537,27.8986,150120.0],["2018-10-09",27.9739,28.0944,27.8082,27.9438,166600.0],["2018-10-10",27.8835,28.1547,27.5822,27.6274,176240.0],["2018-10-11",27.5973,27.6877,27.1906,27.2659,380520.0],["2018-10-12",27.4918,27.5521,26.2415,26.6633,352960.0],["2018-10-15",26.6934,27.4918,26.6934,27.2207,186400.0],["2018-10-16",27.281,27.8835,27.055,27.8233,172000.0],["2018-10-17",27.7781,27.8684,27.4467,27.6425,130000.0],["2018-10-18",27.5973,27.7027,27.296,27.5069,142360.0],["2018-10-19",27.5069,27.763,27.2809,27.4768,224320.0],["2018-10-22",27.7027,27.7781,27.1604,27.1604,301480.0],["2018-10-23",27.1152,27.522,26.7386,27.3864,209640.0],["2018-10-24",27.522,27.7931,27.3412,27.4015,146800.0],["2018-10-25",27.3713,27.8986,27.2659,27.7329,170480.0],["2018-10-26",27.7178,27.7178,27.1152,27.2207,199200.0],["2018-10-29",27.4467,27.6877,27.3111,27.4918,112560.0],["2018-10-30",27.4918,27.8534,27.3261,27.6726,163240.0],["2018-10-31",27.7781,27.8684,27.3563,27.3713,188080.0],["2018-11-01",27.4467,27.6274,27.2508,27.6124,158120.0],["2018-11-02",27.6877,27.7479,27.0851,27.1152,270560.0],["2018-11-05",26.814,27.7027,26.3922,26.5277,368400.0],["2018-11-06",26.5127,27.1152,26.5127,26.814,144520.0],["2018-11-07",26.8441,27.2207,26.7085,27.2207,150960.0],["2018-11-08",27.2207,27.3261,26.9345,27.3261,104000.0],["2018-11-09",27.3111,27.3563,26.9119,27.2056,105720.0],["2018-11-12",27.2358,27.4918,27.1604,27.296,96680.0],["2018-11-13",27.281,27.4542,27.0851,27.2056,123680.0],["2018-11-14",27.2659,27.4467,26.9947,27.0098,129880.0],["2018-11-15",26.9646,27.0851,26.6181,26.7688,133200.0],["2018-11-16",26.6332,27.168,26.5729,27.0851,195840.0],["2018-11-19",27.1152,27.2764,26.1963,26.3922,219920.0],["2018-11-20",26.362,26.8215,26.3319,26.7085,269040.0],["2018-11-21",26.7236,27.1604,26.6181,26.8441,121440.0],["2018-11-23",26.7989,27.0098,26.6633,26.7838,58920.0],["2018-11-26",26.9797,27.1183,26.6558,26.7838,86920.0],["2018-11-27",26.7838,26.8742,26.5277,26.6181,88120.0],["2018-11-28",26.6332,27.1604,26.588,27.0701,149920.0],["2018-11-29",27.1152,27.3623,26.8592,27.281,109160.0],["2018-11-30",27.3111,27.4918,27.1755,27.4467,225040.0],["2018-12-03",27.5822,27.5822,27.2207,27.537,109800.0],["2018-12-04",27.5069,27.7027,27.1002,27.1755,118440.0],["2018-12-06",27.1604,27.9513,26.7688,27.8684,232840.0],["2018-12-07",27.8986,28.004,27.5822,27.6877,95280.0],["2018-12-10",27.7027,27.7238,27.1604,27.5822,157160.0],["2018-12-11",27.6274,27.9814,27.5672,27.5973,165600.0],["2018-12-12",27.964,27.9946,26.4971,26.5276,309160.0],["2018-12-13",26.4971,26.9097,26.4971,26.604,122840.0],["2018-12-14",27.2,27.2,26.5887,26.6804,105800.0],["2018-12-17",26.6346,26.6957,25.6719,25.8247,249840.0],["2018-12-18",26.1762,26.1915,25.7025,25.7025,224880.0],["2018-12-19",25.7025,25.84,25.1371,25.3204,281760.0],["2018-12-20",25.2899,25.5191,24.6175,24.7245,250080.0],["2018-12-21",24.6786,25.0148,23.9604,24.0827,441000.0],["2018-12-24",23.991,24.3425,23.3645,23.3645,129600.0],["2018-12-26",23.3798,24.2661,23.1719,24.1744,177080.0],["2018-12-27",24.0063,24.0812,23.3034,24.0521,200120.0],["2018-12-28",24.1285,24.2661,23.7618,23.9146,188200.0],["2018-12-31",23.9299,23.9757,23.4714,23.9604,204600.0],["2019-01-02",23.6701,23.884,23.3798,23.5326,103480.0],["2019-01-03",23.5326,24.1591,23.5326,23.8076,89280.0],["2019-01-04",23.9757,24.48,23.8688,24.3577,93760.0],["2019-01-07",24.4494,24.8467,24.3119,24.6634,109920.0],["2019-01-08",25.3357,25.6413,24.7703,25.4427,267240.0],["2019-01-09",25.6261,25.7789,25.2593,25.7177,183760.0],["2019-01-10",25.6108,26.0234,25.4427,25.947,106120.0],["2019-01-11",25.9775,26.0081,25.7483,25.9928,105240.0],["2019-01-14",25.9622,26.0386,25.6948,25.7483,105080.0],["2019-01-15",25.7636,26.0081,25.6872,25.9775,108640.0],["2019-01-16",25.9775,26.0616,25.8553,25.9622,163400.0],["2019-01-17",25.9164,26.0081,25.7559,25.9775,145760.0],["2019-01-18",26.0234,26.329,25.8858,26.2526,215200.0],["2019-01-22",26.2067,26.2465,25.8858,26.0539,164600.0],["2019-01-23",26.0998,26.1456,25.8247,25.9928,154680.0],["2019-01-24",26.0234,26.3137,25.9011,26.1303,125960.0],["2019-01-25",26.2067,26.9555,26.2067,26.7263,258400.0],["2019-01-28",26.6346,27.4598,26.5276,27.2306,395920.0],["2019-01-29",27.2153,27.2153,26.7568,27.1694,209800.0],["2019-01-30",27.307,27.6126,27.0625,27.2153,234360.0],["2019-01-31",27.2306,27.4445,27.0013,27.4445,186080.0],["2019-02-01",27.475,27.475,26.5735,27.0472,192960.0],["2019-02-04",27.0472,27.2917,26.9402,27.2764,105960.0],["2019-02-05",27.3222,27.3681,27.0625,27.3528,127240.0],["2019-02-06",27.3222,27.3375,27.0319,27.1389,100800.0],["2019-02-07",27.0166,27.4292,27.0166,27.3528,165240.0],["2019-02-08",27.3375,27.6584,27.3222,27.4598,186320.0],["2019-02-11",27.4903,27.6431,27.3986,27.5362,147320.0],["2019-02-12",27.6126,27.6126,27.1389,27.2306,111200.0],["2019-02-13",27.1389,27.4521,27.0472,27.4292,101720.0],["2019-02-14",27.3986,27.5362,27.2306,27.3681,141960.0],["2019-02-15",27.4751,27.5209,27.3375,27.4445,137440.0],["2019-02-19",27.6279,27.6279,27.3299,27.5362,127640.0],["2019-02-20",27.4598,27.5973,27.3604,27.475,131720.0],["2019-02-21",27.3681,27.5515,27.2,27.4445,161440.0],["2019-02-22",27.5056,27.7654,27.4292,27.5056,108880.0],["2019-02-25",27.582,27.7959,27.2764,27.2764,93120.0],["2019-02-26",27.2306,27.4292,27.0625,27.3222,84480.0],["2019-02-27",27.1847,27.2458,26.9097,27.1389,96880.0],["2019-02-28",27.2305,27.7807,26.8119,27.475,211320.0],["2019-03-01",27.3681,27.582,26.7721,26.7874,326800.0],["2019-03-04",26.9097,27.2917,26.6881,27.2458,182240.0],["2019-03-05",27.2153,27.7807,27.1236,27.6584,130440.0],["2019-03-06",27.6584,27.7027,27.1847,27.307,195400.0],["2019-03-07",27.3528,27.5667,27.2611,27.2917,121680.0],["2019-03-08",27.4598,27.5835,27.1541,27.2,111960.0],["2019-03-11",27.2764,27.4598,27.1542,27.4445,135440.0],["2019-03-12",27.4598,27.5973,27.3681,27.4445,143120.0],["2019-03-13",27.553,27.6538,27.46,27.5065,116360.0],["2019-03-14",27.553,27.7236,27.46,27.5375,92480.0],["2019-03-15",27.5995,27.6367,27.2739,27.3359,224120.0],["2019-03-18",27.3049,27.553,26.9948,27.1499,118240.0],["2019-03-19",27.1499,27.3514,27.0724,27.1964,93400.0],["2019-03-20",27.1964,27.7856,27.0413,27.46,186440.0],["2019-03-21",27.522,28.1267,27.522,27.9407,194440.0],["2019-03-22",27.9096,28.1965,27.7081,27.7081,298360.0],["2019-03-25",27.7546,28.0647,27.5685,27.8786,308400.0],["2019-03-26",28.0802,28.3438,27.8786,28.3438,207200.0],["2019-03-27",28.3438,28.3593,27.8631,28.1887,129480.0],["2019-03-28",28.2508,28.5004,28.1112,28.4678,128400.0],["2019-03-29",28.4058,28.4058,27.8011,27.9251,175120.0],["2019-04-01",27.9096,27.9562,27.3825,27.9251,163320.0],["2019-04-02",27.9252,28.0182,27.5685,27.9872,141800.0],["2019-04-03",28.0647,28.1267,27.8631,27.9251,124960.0],["2019-04-04",28.0337,28.2042,27.9096,28.1422,140720.0],["2019-04-05",28.1422,28.3438,28.0647,28.2663,90720.0],["2019-04-08",28.2043,28.288,27.9717,28.0337,62920.0],["2019-04-09",28.0182,28.1577,27.7701,27.8166,87480.0],["2019-04-10",28.0027,28.2198,27.8321,27.9562,657200.0],["2019-04-11",27.9717,28.0802,27.7391,27.7391,144200.0],["2019-04-12",27.7236,27.8476,27.4755,27.7081,111480.0],["2019-04-15",27.7081,27.8941,27.5375,27.5685,79600.0],["2019-04-16",27.553,27.615,27.0103,27.2119,146640.0],["2019-04-17",27.3204,27.3204,27.0568,27.0723,167080.0],["2019-04-18",27.0724,27.3825,26.9948,27.2894,92800.0],["2019-04-22",27.2739,27.2739,26.677,27.1499,269320.0],["2019-04-23",27.1499,27.6461,27.1344,27.5685,194240.0],["2019-04-24",27.6461,27.9096,27.6461,27.8011,203920.0],["2019-04-25",27.615,27.6926,27.367,27.553,137960.0],["2019-04-26",27.6306,27.8476,27.5995,27.7701,115040.0],["2019-04-29",27.8321,27.8786,27.584,27.584,186760.0],["2019-04-30",27.6306,27.9717,27.553,27.9096,177720.0],["2019-05-01",27.9872,28.2508,27.8476,28.0337,265640.0],["2019-05-02",28.0492,28.2508,27.7391,27.9407,76880.0],["2019-05-03",28.0492,28.4678,28.0027,28.4368,109960.0],["2019-05-06",28.2508,28.5609,28.2508,28.4833,157160.0],["2019-05-07",28.5454,28.6849,27.4445,27.7546,147000.0],["2019-05-08",27.6926,27.9096,27.3049,27.3515,184920.0],["2019-05-09",27.3825,27.8321,27.0879,27.7856,265040.0],["2019-05-10",27.6926,28.2198,27.6864,28.1887,242560.0],["2019-05-13",27.9562,28.4678,27.9096,28.2198,337840.0],["2019-05-14",28.2508,28.6849,28.1732,28.6229,186840.0],["2019-05-15",28.5764,29.1036,28.5764,28.8865,227360.0],["2019-05-16",28.8865,29.1191,28.8555,28.964,203920.0],["2019-05-17",28.871,29.1501,28.7934,29.1191,841800.0],["2019-05-20",28.964,29.2741,28.5764,28.7469,160640.0],["2019-05-21",28.809,29.0881,28.778,29.0571,153800.0],["2019-05-22",29.057,29.057,28.7314,28.84,149800.0],["2019-05-23",28.7004,28.7934,28.4988,28.7934,149480.0],["2019-05-24",28.84,29.0415,28.7314,28.933,104760.0],["2019-05-28",29.026,29.1036,28.7159,28.7469,230080.0],["2019-05-29",28.6694,28.6849,28.3593,28.5454,169160.0],["2019-05-30",28.5609,28.6694,28.2198,28.2353,167720.0],["2019-05-31",28.0957,28.7314,27.9872,28.5454,176080.0],["2019-06-03",28.6539,28.7314,28.0802,28.5919,188040.0],["2019-06-04",28.7159,28.7779,28.2663,28.6849,249400.0],["2019-06-05",28.7779,28.964,28.5919,28.933,159120.0],["2019-06-06",28.964,29.057,28.6539,28.8865,128280.0],["2019-06-07",29.201,29.4997,28.9966,29.2953,172520.0],["2019-06-10",29.2324,29.2639,28.8393,29.0123,179840.0],["2019-06-11",29.0909,29.2324,28.7292,28.9651,174800.0],["2019-06-12",28.9651,29.1538,28.855,29.0123,177280.0],["2019-06-13",29.1224,29.2639,28.9808,29.1695,158800.0],["2019-06-14",29.1695,29.4054,29.1695,29.2167,133120.0],["2019-06-17",29.2482,29.6256,29.2482,29.484,205080.0],["2019-06-18",29.5627,29.7199,29.2167,29.484,127200.0],["2019-06-19",29.4054,29.6255,29.2717,29.5312,114120.0],["2019-06-20",29.6413,29.7513,29.2356,29.2953,480880.0],["2019-06-21",29.1853,29.1853,28.745,28.8079,364000.0],["2019-06-24",28.9022,28.9808,28.6663,28.6978,237040.0],["2019-06-25",28.7764,29.1853,28.6192,28.6192,298600.0],["2019-06-26",28.6663,28.6663,27.8644,27.9587,205120.0],["2019-06-27",28.0845,28.2889,27.9902,28.1946,319800.0],["2019-06-28",28.2418,28.8079,28.226,28.4776,818760.0],["2019-07-01",28.6821,28.6821,28.1474,28.4462,540280.0],["2019-07-02",28.4619,28.6821,28.3676,28.6034,436040.0],["2019-07-03",28.6506,29.0123,28.6192,28.9022,148800.0],["2019-07-05",28.745,29.083,28.4619,29.0752,221160.0],["2019-07-08",29.0752,29.2953,29.0595,29.0909,485200.0],["2019-07-09",29.0752,29.3975,29.0437,29.2324,381320.0],["2019-07-10",29.3268,29.374,29.1224,29.2796,182960.0],["2019-07-11",29.2324,29.2796,28.9022,29.0123,300080.0],["2019-07-12",28.9966,29.1695,28.6506,28.9966,183000.0],["2019-07-15",29.1381,29.2482,29.0437,29.0909,197880.0],["2019-07-16",29.028,29.1695,28.9337,29.0752,211920.0],["2019-07-17",29.0909,29.2403,29.028,29.1695,214840.0],["2019-07-18",29.1381,29.4211,28.855,29.4211,836040.0],["2019-07-19",29.3897,29.6098,29.0123,29.028,355120.0],["2019-07-22",29.0595,29.2324,28.9101,28.9651,119040.0],["2019-07-23",28.9966,29.2639,28.9022,29.1695,125800.0],["2019-07-24",29.1381,29.374,29.0595,29.2639,174640.0],["2019-07-25",29.2953,29.3425,29.0752,29.1538,137240.0],["2019-07-26",29.1853,29.374,29.083,29.2324,226520.0],["2019-07-29",29.2639,29.5548,29.2639,29.3739,144920.0],["2019-07-30",29.2481,29.7671,29.2481,29.5312,192200.0],["2019-07-31",29.5627,29.9479,29.4683,29.6727,311120.0],["2019-08-01",29.7985,30.4118,29.5941,30.1759,339280.0],["2019-08-02",30.2703,30.3961,29.9872,30.2231,270160.0],["2019-08-05",30.2703,30.3961,29.2796,29.7828,246400.0],["2019-08-06",29.8457,30.4904,29.7828,30.2388,298720.0],["2019-08-07",30.2388,30.8049,30.0501,30.569,269840.0],["2019-08-08",30.6005,31.2609,30.3992,31.2452,222600.0],["2019-08-09",31.198,31.3396,31.0093,31.2609,259000.0],["2019-08-12",31.2609,31.9371,31.198,31.6855,419280.0],["2019-08-13",31.6855,32.2359,31.6855,32.0472,818840.0],["2019-08-14",31.9528,32.0157,31.3396,31.4496,416120.0],["2019-08-15",31.5125,32.3617,31.4654,32.2988,552400.0],["2019-08-16",32.3774,32.8334,32.1887,32.5661,1549440.0],["2019-08-19",32.7705,32.8649,32.346,32.5504,488800.0],["2019-08-20",32.5818,32.5976,32.1179,32.2044,297360.0],["2019-08-21",32.3145,32.4246,31.9843,32.2516,188240.0],["2019-08-22",32.2673,32.6133,32.2673,32.4088,157880.0],["2019-08-23",32.3774,32.5818,31.8899,31.9685,183360.0],["2019-08-26",32.1101,32.4088,32.0629,32.2988,311720.0],["2019-08-27",32.4403,32.5346,32.173,32.2044,467000.0],["2019-08-28",32.173,32.3145,32.0786,32.1887,215000.0],["2019-08-29",32.3302,32.5189,32.2673,32.4717,157760.0],["2019-08-30",32.5189,32.6133,32.283,32.3145,252360.0],["2019-09-03",32.2673,32.9592,32.0786,32.8963,398000.0],["2019-09-04",32.8963,33.2423,32.8177,33.1479,239240.0],["2019-09-05",33.1794,33.3681,32.9435,33.0221,209680.0],["2019-09-06",33.1165,33.2108,32.9278,33.0378,180120.0],["2019-09-09",33.0536,33.0536,32.456,32.7233,384080.0],["2019-09-10",32.7076,33.0536,32.456,33.0536,251280.0],["2019-09-11",33.1491,33.5949,32.9899,33.5631,248640.0],["2019-09-12",33.8815,33.9133,33.372,33.5949,254040.0],["2019-09-13",33.5949,33.8337,33.1809,33.2287,228200.0],["2019-09-16",33.4198,33.5471,33.2128,33.4675,269600.0],["2019-09-17",33.4357,33.6427,33.3242,33.6267,173560.0],["2019-09-18",33.8337,34.0328,33.1173,33.2924,236120.0],["2019-09-19",33.5312,33.5312,33.3083,33.3401,188680.0],["2019-09-20",33.2924,33.4994,33.2287,33.3879,1090880.0],["2019-09-23",33.2924,33.8178,33.1969,33.4038,334280.0],["2019-09-24",33.4994,33.6745,33.3242,33.3879,290760.0],["2019-09-25",33.4038,33.77,33.4038,33.6267,241400.0],["2019-09-26",33.6427,33.786,33.4516,33.6904,237680.0],["2019-09-27",33.9293,33.9611,33.5471,33.8019,218840.0],["2019-09-30",33.8019,34.2636,33.8019,33.9133,371680.0],["2019-10-01",33.8974,34.1362,33.7223,33.8337,210680.0],["2019-10-02",33.786,34.2795,33.7541,34.2795,267480.0],["2019-10-03",34.184,34.598,34.1044,34.184,281000.0],["2019-10-04",34.2477,34.582,34.1999,34.5343,219640.0],["2019-10-07",34.4228,34.6935,34.3432,34.4865,265640.0],["2019-10-08",34.3591,34.6457,34.2636,34.4547,284800.0],["2019-10-09",34.5661,34.6457,34.0885,34.1999,188400.0],["2019-10-10",34.1522,34.4865,34.1124,34.3751,200200.0],["2019-10-11",34.5661,34.598,34.2955,34.3432,142880.0],["2019-10-14",34.3591,34.4706,34.2477,34.3273,210560.0],["2019-10-15",34.3591,34.582,34.3114,34.5502,178480.0],["2019-10-16",34.5184,34.7333,34.4387,34.6139,202000.0],["2019-10-17",34.598,34.9084,34.598,34.805,224600.0],["2019-10-18",34.7094,34.9562,34.6139,34.8527,203400.0],["2019-10-21",34.8368,35.1712,34.7492,35.1712,265080.0],["2019-10-22",35.1871,35.3861,34.8766,34.9801,171760.0],["2019-10-23",35.0916,35.1712,34.8209,35.1712,162120.0],["2019-10-24",35.1552,35.3463,34.9801,35.2508,205920.0],["2019-10-25",35.1871,35.2508,34.8209,35.0597,192800.0],["2019-10-28",35.0756,35.195,35.0119,35.0756,171080.0],["2019-10-29",35.0756,35.2746,34.9642,35.0279,289440.0],["2019-10-30",35.0278,35.4896,35.0119,35.4896,166760.0],["2019-10-31",35.5055,35.7523,35.2826,35.5373,226960.0],["2019-11-01",35.5692,35.617,35.203,35.5214,201600.0],["2019-11-04",35.5055,35.5851,35.3463,35.4737,236560.0],["2019-11-05",35.4896,35.5851,34.9005,34.9801,309160.0],["2019-11-06",35.0756,35.6966,35.0756,35.617,422440.0],["2019-11-07",35.9035,36.5404,35.7045,36.3971,406400.0],["2019-11-08",36.5404,36.5723,36.2379,36.3653,186360.0],["2019-11-11",36.3653,36.62,36.3494,36.62,222200.0],["2019-11-12",36.6845,36.8294,36.4832,36.5234,187160.0],["2019-11-13",36.5395,36.7328,36.5395,36.62,206160.0],["2019-11-14",36.7005,36.9099,36.6361,36.8133,255520.0],["2019-11-15",36.8777,36.9421,36.5717,36.7489,239720.0],["2019-11-18",36.765,36.9582,36.7167,36.8616,258600.0],["2019-11-19",36.9904,37.0548,36.8455,36.9743,162840.0],["2019-11-20",36.9582,37.1515,36.7972,37.0065,215480.0],["2019-11-21",36.8938,37.1515,36.7006,36.7167,259280.0],["2019-11-22",36.7811,37.0387,36.5717,36.8294,209960.0],["2019-11-25",36.8938,37.2078,36.8455,37.0226,229240.0],["2019-11-26",37.0387,37.3769,36.8906,37.3769,486280.0],["2019-11-27",37.4252,37.5379,37.3689,37.4735,153000.0],["2019-11-29",37.5219,37.612,37.2964,37.4574,125880.0],["2019-12-02",37.3769,37.393,36.9582,37.1837,284080.0],["2019-12-03",37.2159,37.3528,37.0387,37.1354,200560.0],["2019-12-04",37.0548,37.4252,37.0226,37.232,274320.0],["2019-12-05",37.2642,37.2803,37.0065,37.2481,252880.0],["2019-12-06",37.3447,37.7473,37.3367,37.5057,237360.0],["2019-12-09",37.4896,37.7473,37.393,37.5379,270400.0],["2019-12-10",37.5218,37.7151,37.4816,37.6024,252360.0],["2019-12-11",37.6346,37.6346,37.0387,37.1515,223800.0],["2019-12-12",37.1192,37.2964,36.4107,36.4268,309400.0],["2019-12-13",36.5234,36.7489,36.298,36.5073,611000.0],["2019-12-16",36.5717,37.0548,36.3946,36.926,248040.0],["2019-12-17",36.9743,37.079,36.7328,36.8294,277400.0],["2019-12-18",36.8294,37.3769,36.8133,37.2159,334440.0],["2019-12-19",37.2803,37.4252,37.0387,37.3286,185000.0],["2019-12-20",37.393,37.7312,37.393,37.6829,814920.0],["2019-12-23",37.7473,37.7634,37.3608,37.6668,611960.0],["2019-12-24",37.6829,37.7473,37.4172,37.5863,105000.0],["2019-12-26",37.6024,37.7473,37.3125,37.7312,90640.0],["2019-12-27",37.8439,37.9244,37.4413,37.6829,255160.0],["2019-12-30",37.699,37.8117,37.4091,37.7634,153640.0],["2019-12-31",37.7634,38.2626,37.7634,38.2143,311800.0],["2020-01-02",38.3592,38.3592,37.2964,37.4413,211200.0],["2020-01-03",37.3608,37.8439,37.2964,37.8278,256560.0],["2020-01-06",37.6507,38.0372,37.4896,37.7956,273960.0],["2020-01-07",37.3286,37.6346,36.8938,37.0548,264600.0],["2020-01-08",37.0226,37.2964,36.9421,37.0709,163760.0],["2020-01-09",37.087,37.2803,36.9018,36.9421,188240.0],["2020-01-10",36.9582,37.0226,36.765,36.9743,163120.0],["2020-01-13",37.0065,37.4252,36.9421,37.4091,110920.0],["2020-01-14",37.4413,37.6008,37.0548,37.2803,121680.0],["2020-01-15",37.4091,37.9003,37.3769,37.8761,210400.0],["2020-01-16",37.6024,37.8761,37.2803,37.699,192120.0],["2020-01-17",37.699,37.9405,37.6265,37.8922,160120.0],["2020-01-21",37.9727,38.3592,37.9727,38.327,315000.0],["2020-01-22",38.5364,38.7618,38.3914,38.6652,211600.0],["2020-01-23",38.6652,39.1725,38.633,39.0517,231600.0],["2020-01-24",39.1322,39.1322,38.5525,38.8423,154480.0],["2020-01-27",38.8101,38.9551,38.6008,38.7457,212680.0],["2020-01-28",38.7457,39.1483,38.6813,39.0517,172920.0],["2020-01-29",39.0839,39.1902,38.9229,39.1161,144000.0],["2020-01-30",39.0517,39.2933,38.939,39.1966,128120.0],["2020-01-31",39.1322,39.2449,38.9229,38.9873,206520.0],["2020-02-03",39.1805,39.406,39.0839,39.3255,177920.0],["2020-02-04",39.4543,39.8408,39.406,39.6797,132720.0],["2020-02-05",39.712,39.8891,39.3899,39.8408,444320.0],["2020-02-06",39.9696,40.0984,39.8166,39.9374,172720.0],["2020-02-07",40.0179,40.0179,39.567,39.5992,130720.0],["2020-02-10",39.7764,39.9535,39.6637,39.8891,96760.0],["2020-02-11",40.0018,40.1951,39.6556,39.8569,80560.0],["2020-02-12",40.0018,40.179,39.5348,39.9374,168680.0],["2020-02-13",39.873,40.3561,39.8247,40.3239,107840.0],["2020-02-14",40.501,40.6621,40.3239,40.646,189320.0],["2020-02-18",40.6621,40.8392,40.5655,40.6943,123480.0],["2020-02-19",40.7104,40.7507,40.1387,40.3239,144640.0],["2020-02-20",40.2917,40.7104,40.2434,40.7104,167720.0],["2020-02-21",40.8392,40.8392,40.4849,40.6943,170040.0],["2020-02-24",40.2595,40.5172,39.9455,40.2756,160520.0],["2020-02-25",40.2917,40.5816,39.3094,39.7603,440280.0],["2020-02-26",39.9052,40.2756,39.6798,40.034,377040.0],["2020-02-27",39.5992,40.3078,38.6813,38.7135,515640.0],["2020-02-28",38.2465,38.4881,37.0387,38.2787,704200.0],["2020-03-02",38.4881,40.7748,38.3753,40.6782,473640.0],["2020-03-03",40.9358,41.9021,40.3078,41.0325,330560.0],["2020-03-04",41.244,42.0656,40.8535,41.7158,238920.0],["2020-03-05",41.2114,41.5856,40.1214,40.6583,380400.0],["2020-03-06",39.8122,41.1301,39.1289,40.9349,373640.0],["2020-03-09",39.2591,39.7797,38.1364,38.4293,409200.0],["2020-03-10",39.2103,39.7634,37.6809,39.7634,646360.0],["2020-03-11",38.8849,38.8849,36.6884,37.144,497760.0],["2020-03-12",34.9476,37.3392,31.7261,35.0777,424520.0],["2020-03-13",36.7698,37.7948,35.4357,37.3555,470280.0],["2020-03-16",30.9126,35.177,30.9126,31.4821,286520.0],["2020-03-17",32.0353,37.4531,31.417,37.1928,340120.0],["2020-03-18",35.3055,39.1777,34.7198,38.4618,458160.0],["2020-03-19",37.746,37.746,32.1491,35.8099,548520.0],["2020-03-20",35.8424,38.6896,35.8424,37.5182,531360.0],["2020-03-23",37.4206,37.6646,34.8174,35.8261,463600.0],["2020-03-24",37.3392,37.9087,34.671,36.1353,389520.0],["2020-03-25",36.1841,39.2591,35.9888,36.8999,353160.0],["2020-03-26",37.3718,39.194,37.1668,38.4944,289520.0],["2020-03-27",37.7297,40.5444,37.7134,38.836,1199040.0],["2020-03-30",39.438,40.1214,38.7433,39.9587,308320.0],["2020-03-31",39.6007,40.0888,38.4944,40.0888,478680.0],["2020-04-01",39.7634,41.065,39.2103,40.7722,599520.0],["2020-04-02",40.3491,42.0737,39.9587,41.8134,361480.0],["2020-04-03",41.2928,41.6345,40.3329,41.0976,440640.0],["2020-04-06",42.3015,43.9285,41.7646,43.7333,322200.0],["2020-04-07",45.4416,45.4741,43.0239,43.3753,532160.0],["2020-04-08",43.9285,48.0285,43.7983,46.792,574120.0],["2020-04-09",47.2313,48.3132,45.5718,47.7031,423320.0],["2020-04-13",47.1825,47.1825,44.563,44.6281,317840.0],["2020-04-14",45.8321,46.3527,44.4491,44.6769,228480.0],["2020-04-15",43.8471,44.4817,42.7245,43.961,524240.0],["2020-04-16",44.3027,45.4091,43.5218,45.2789,453160.0],["2020-04-17",45.9948,46.0761,43.9448,44.1237,223160.0],["2020-04-20",43.717,44.7745,43.1801,44.2051,301200.0],["2020-04-21",43.7658,44.3352,43.1313,43.6356,277480.0],["2020-04-22",44.319,44.7908,43.8146,44.4491,318240.0],["2020-04-23",44.14,44.2539,42.7083,43.6519,159200.0],["2020-04-24",44.0424,44.6769,42.858,43.5868,126640.0],["2020-04-27",43.6682,44.3027,43.3916,43.7658,184760.0],["2020-04-28",44.742,45.8304,44.2376,44.9372,329280.0],["2020-04-29",45.3765,45.5229,43.7007,44.6118,236560.0],["2020-04-30",43.7007,44.2295,43.4079,43.7821,166800.0],["2020-05-01",42.8547,43.3428,41.5368,42.2364,367040.0],["2020-05-04",42.0575,42.5781,40.6745,40.9674,565160.0],["2020-05-05",41.7809,42.9848,41.2521,41.2928,365000.0],["2020-05-06",41.5694,42.8222,41.3579,41.7158,233040.0],["2020-05-07",42.5456,43.4241,41.9273,43.0662,334720.0],["2020-05-08",43.4892,43.7333,42.4154,42.7571,188400.0],["2020-05-11",42.3503,43.2208,42.3178,42.6595,207400.0],["2020-05-12",42.8059,43.0499,40.9348,40.9511,282280.0],["2020-05-13",40.6717,40.7703,38.666,38.7482,304160.0],["2020-05-14",38.255,38.4194,36.9892,38.255,300640.0],["2020-05-15",38.0249,38.3372,37.1371,38.2386,751000.0],["2020-05-18",39.2578,41.0991,39.1099,40.8689,294400.0],["2020-05-19",40.5237,40.8689,39.1099,39.1099,214040.0],["2020-05-20",39.4387,39.6031,38.7647,39.4058,225040.0],["2020-05-21",39.2578,40.3922,39.0934,39.9319,220560.0],["2020-05-22",40.162,40.7867,39.9483,40.6881,198680.0],["2020-05-26",41.9211,42.069,41.1402,41.4608,506680.0],["2020-05-27",42.1841,42.6608,40.5237,41.4279,524000.0],["2020-05-28",41.9868,42.7102,41.1977,41.6909,402760.0],["2020-05-29",41.2964,41.9622,40.6552,41.2142,485720.0],["2020-06-01",41.3786,42.1759,41.1484,41.658,421360.0],["2020-06-02",41.9868,42.8746,41.4772,42.1677,264040.0],["2020-06-03",42.332,42.9896,42.1841,42.5293,166600.0],["2020-06-04",42.069,42.069,41.0662,41.3457,238360.0],["2020-06-05",42.4636,42.5786,40.6059,40.721,405160.0],["2020-06-08",41.3292,42.3485,41.0662,41.9868,412120.0],["2020-06-09",41.4279,42.0772,40.8623,41.8882,270840.0],["2020-06-10",41.8224,42.3156,40.573,40.7045,187400.0],["2020-06-11",39.7839,40.213,38.8304,38.9126,492640.0],["2020-06-12",39.9483,40.2935,38.4194,39.3072,1292040.0],["2020-06-15",38.4852,39.636,38.2879,39.3236,447680.0],["2020-06-16",40.4415,40.6059,39.8332,40.0963,273560.0],["2020-06-17",40.3922,40.3922,39.34,39.4551,394240.0],["2020-06-18",39.1428,39.751,39.0441,39.5538,383920.0],["2020-06-19",39.8332,39.8661,38.5016,38.6331,708000.0],["2020-06-22",38.3865,39.0606,37.6467,38.7646,412400.0],["2020-06-23",39.0112,39.3072,37.9427,38.2715,315360.0],["2020-06-24",37.8112,38.5181,37.7618,38.3043,382920.0],["2020-06-25",38.3043,38.6003,38.0577,38.5674,272280.0],["2020-06-26",38.2386,38.6496,37.2851,37.433,986800.0],["2020-06-29",37.8933,38.0249,37.1371,37.8111,382720.0],["2020-06-30",37.8112,38.1399,37.6139,38.0084,334520.0],["2020-07-01",38.1564,38.7482,38.1564,38.3208,261120.0],["2020-07-02",38.7646,38.8633,38.2057,38.5016,191560.0],["2020-07-06",39.1428,39.1428,38.0577,38.0742,219520.0],["2020-07-07",37.6961,37.9262,37.022,37.1536,196480.0],["2020-07-08",37.2358,37.7207,36.9234,37.581,625120.0],["2020-07-09",37.581,37.7947,37.0878,37.4824,233000.0],["2020-07-10",37.5646,37.8112,37.1536,37.6139,177760.0],["2020-07-13",37.6961,37.844,37.17,37.3015,204480.0],["2020-07-14",37.4002,37.6961,37.17,37.6468,121560.0],["2020-07-15",38.0413,38.2057,37.4248,37.4495,173880.0],["2020-07-16",37.17,37.4659,36.8823,36.9727,174480.0],["2020-07-17",36.9563,37.433,36.759,37.318,119840.0],["2020-07-20",37.17,37.5235,36.9892,37.4495,200920.0],["2020-07-21",37.5317,37.7783,37.1536,37.4495,384800.0],["2020-07-22",37.2358,38.9619,37.1371,38.814,314400.0],["2020-07-23",38.666,38.929,38.1893,38.7153,184080.0],["2020-07-24",38.6496,38.7975,37.6139,37.7783,157960.0],["2020-07-27",37.5974,38.1399,36.9234,38.0413,282840.0],["2020-07-28",38.1235,39.3318,38.1235,39.1099,158680.0],["2020-07-29",39.2907,40.0141,39.1428,39.9647,296760.0],["2020-07-30",39.4058,40.088,39.34,39.7017,168240.0],["2020-07-31",39.6031,40.1949,39.1428,40.1949,226960.0],["2020-08-03",40.2771,40.2771,38.8962,39.5373,407720.0],["2020-08-04",39.5866,41.9868,39.5702,41.7073,244240.0],["2020-08-05",42.0361,42.2334,41.2635,41.9704,174920.0],["2020-08-06",41.8553,41.9539,41.2306,41.658,129920.0],["2020-08-07",41.4114,42.1841,41.1813,42.0197,134720.0],["2020-08-10",42.0197,42.3978,41.6251,41.8717,334960.0],["2020-08-11",42.1348,42.2663,40.2935,40.5566,266840.0],["2020-08-12",40.6729,40.8889,40.108,40.2077,203600.0],["2020-08-13",39.9086,40.3157,39.5098,39.6428,125840.0],["2020-08-14",39.4268,39.8754,39.2772,39.4932,419120.0],["2020-08-17",39.5098,40.3406,39.2606,40.1246,369600.0],["2020-08-18",39.9086,39.9751,39.46,39.7258,328640.0],["2020-08-19",39.7923,39.9418,39.4268,39.6261,364760.0],["2020-08-20",39.5098,40.9387,39.5098,40.2243,378520.0],["2020-08-21",40.3572,40.9221,39.892,40.8722,480200.0],["2020-08-24",40.7892,40.7892,39.892,40.54,294000.0],["2020-08-25",40.5732,40.6396,40.0448,40.3406,294680.0],["2020-08-26",40.2077,40.324,39.7591,40.1246,137200.0],["2020-08-27",40.3738,40.623,40.108,40.3572,155280.0],["2020-08-28",40.6064,40.6064,39.8588,40.2575,158080.0],["2020-08-31",40.1246,40.2907,39.9252,40.191,216520.0],["2020-09-01",39.9086,40.1578,39.6095,39.8089,147800.0],["2020-09-02",39.7591,40.324,39.5431,40.2741,144880.0],["2020-09-03",40.407,40.9553,39.8089,40.0249,165560.0],["2020-09-04",40.1578,40.2575,38.8453,39.4268,174280.0],["2020-09-08",39.5431,40.6064,39.1443,40.2409,295640.0],["2020-09-09",40.4735,41.5701,40.3738,40.8058,367200.0],["2020-09-10",40.5732,40.5732,39.3935,39.46,235040.0],["2020-09-11",39.4268,39.5348,38.4299,38.9948,296280.0],["2020-09-14",39.1277,39.676,38.9616,39.6095,301800.0],["2020-09-15",39.6095,39.8255,39.2772,39.3105,226640.0],["2020-09-16",39.4101,39.6261,39.1277,39.1775,367880.0],["2020-09-17",38.8785,39.7258,38.6459,38.7456,332480.0],["2020-09-18",38.9283,38.9283,37.3167,37.3832,725560.0],["2020-09-21",37.001,37.3333,36.3697,36.7352,240400.0],["2020-09-22",36.8847,37.6158,36.6687,37.433,199320.0],["2020-09-23",37.1506,37.3832,36.5358,36.8681,231240.0],["2020-09-24",36.7684,37.5493,36.6023,37.2502,332640.0],["2020-09-25",37.2502,37.6822,37.1672,37.5992,202880.0],["2020-09-28",37.9148,38.6625,37.3832,38.4631,211680.0],["2020-09-29",38.4465,38.4465,36.9512,37.4995,304480.0],["2020-09-30",37.5327,37.8982,36.702,37.2336,326680.0],["2020-10-01",37.3831,37.9314,37.1173,37.9148,212400.0],["2020-10-02",37.4662,38.0145,37.217,37.9314,192280.0],["2020-10-05",38.0976,38.2471,37.325,37.7985,278000.0],["2020-10-06",37.9481,38.0478,37.2502,37.6324,307160.0],["2020-10-07",37.6324,37.7819,37.1755,37.3167,244040.0],["2020-10-08",37.5493,37.9481,37.2835,37.5493,153960.0],["2020-10-09",37.6822,37.8151,37.433,37.6158,196240.0],["2020-10-12",37.7154,38.1807,37.2668,38.164,149440.0],["2020-10-13",37.9647,38.0644,37.3998,37.7155,91360.0],["2020-10-14",37.6988,37.8816,37.2004,37.3499,117440.0],["2020-10-15",36.9678,37.8318,36.8183,37.4496,129840.0],["2020-10-16",37.1838,37.1838,36.7518,36.9013,145040.0],["2020-10-19",36.9179,36.9179,36.0706,36.1038,175480.0],["2020-10-20",36.2367,36.8016,36.1038,36.6355,163400.0],["2020-10-21",36.5524,36.5524,36.1204,36.2866,184080.0],["2020-10-22",36.2534,36.5856,36.1537,36.4195,139880.0],["2020-10-23",36.6853,36.9013,36.4029,36.8349,162160.0],["2020-10-26",36.6023,36.6936,36.2201,36.3198,146760.0],["2020-10-27",36.3697,36.4195,35.5223,35.5389,169800.0],["2020-10-28",35.1734,35.2232,33.7611,34.758,216320.0],["2020-10-29",34.6583,34.6583,33.8941,34.3759,169000.0],["2020-10-30",34.2928,34.8743,34.2928,34.7248,213840.0],["2020-11-02",34.7248,35.7051,34.4424,35.7051,171520.0],["2020-11-03",35.8712,36.6189,35.5389,36.2534,164480.0],["2020-11-04",36.0872,36.4195,35.9211,36.2201,122080.0],["2020-11-05",36.3198,36.8349,35.7217,35.8712,129760.0],["2020-11-06",35.9709,36.2201,35.3395,35.6054,141400.0],["2020-11-09",37.0013,38.4309,35.2185,35.3026,321240.0],["2020-11-10",35.4204,36.4127,35.1849,36.0763,399360.0],["2020-11-11",35.5886,36.3286,35.2354,36.3118,194080.0],["2020-11-12",36.1604,36.1604,35.4036,35.824,297480.0],["2020-11-13",36.009,36.8163,36.009,36.6986,115800.0],["2020-11-16",37.2704,37.3714,36.6818,37.3209,214240.0],["2020-11-17",37.2368,37.7918,37.0182,37.5395,183120.0],["2020-11-18",37.4386,37.7666,36.564,36.6313,275240.0],["2020-11-19",36.4295,37.0013,36.0763,36.9677,188600.0],["2020-11-20",36.8836,37.1863,36.3454,36.7659,327640.0],["2020-11-23",36.6481,36.9677,36.1436,36.3286,268600.0],["2020-11-24",36.6986,37.4386,36.5472,36.9341,223880.0],["2020-11-25",37.035,37.3041,36.7659,36.9845,122880.0],["2020-11-27",36.8668,37.0013,36.4295,36.9677,97400.0],["2020-11-30",36.9509,36.9677,36.3959,36.4295,282600.0],["2020-12-01",36.5977,36.85,36.2445,36.5641,165320.0],["2020-12-02",36.665,36.7575,36.1974,36.2277,115240.0],["2020-12-03",36.2108,36.4968,35.4372,35.7736,384600.0],["2020-12-04",35.9922,36.5977,35.7736,36.5136,138280.0],["2020-12-07",36.3622,36.7827,36.3622,36.4631,162920.0],["2020-12-08",36.2445,36.7154,36.1015,36.5809,139880.0],["2020-12-09",36.7154,36.85,36.2445,36.6313,136680.0],["2020-12-10",36.6313,36.6481,36.009,36.1772,136520.0],["2020-12-11",35.9586,36.5136,35.8408,36.0427,185040.0],["2020-12-14",36.194,36.9004,36.1772,36.2277,232480.0],["2020-12-15",36.7995,38.1114,36.3202,38.0946,322800.0],["2020-12-16",38.1787,38.7253,37.9768,38.2123,199400.0],["2020-12-17",38.3469,38.5655,37.5984,38.0946,191000.0],["2020-12-18",37.9768,38.0609,36.5809,36.6481,641280.0],["2020-12-21",36.1268,37.1863,36.0595,37.0686,229840.0],["2020-12-22",37.0182,37.4386,36.9509,37.2873,177760.0],["2020-12-23",38.0441,38.3637,37.035,37.2873,171200.0],["2020-12-24",37.3209,37.5059,37.0686,37.3209,155920.0],["2020-12-28",37.5059,38.0946,37.3714,37.9432,191880.0],["2020-12-29",37.9432,38.2964,37.5395,37.7245,118040.0],["2020-12-30",37.7245,38.145,37.6993,37.8086,92280.0],["2020-12-31",37.7414,38.1787,37.4723,38.0946,90880.0],["2021-01-04",38.2964,38.2964,37.5059,37.8759,231240.0],["2021-01-05",37.8759,38.1618,37.3545,37.3882,161600.0],["2021-01-06",37.5564,38.4141,37.3377,38.0946,267120.0],["2021-01-07",37.8759,37.8759,36.1352,37.0013,438640.0],["2021-01-08",36.9845,37.5395,36.8163,37.1359,279280.0],["2021-01-11",36.8331,37.1056,36.3286,37.0686,175680.0],["2021-01-12",37.6405,37.6405,37.1023,37.2536,205960.0],["2021-01-13",36.8668,37.59,36.8668,37.5227,334400.0],["2021-01-14",37.6236,38.1282,37.405,37.7077,220040.0],["2021-01-15",37.6236,38.3637,37.5059,38.2459,227240.0],["2021-01-19",38.6328,39.0869,38.3805,38.7337,275680.0],["2021-01-20",38.5487,39.0532,38.4225,38.9019,185920.0],["2021-01-21",38.7841,39.1373,37.9852,38.9019,140520.0],["2021-01-22",38.6664,38.8682,38.1787,38.515,233600.0],["2021-01-25",38.3132,39.2887,38.1282,39.0364,181000.0],["2021-01-26",39.3392,39.6755,39.0465,39.6083,134120.0],["2021-01-27",39.4905,39.768,38.2964,38.33,182680.0],["2021-01-28",38.4309,38.6328,37.775,37.8591,180800.0],["2021-01-29",37.7077,37.9095,36.8752,36.9172,243040.0],["2021-02-01",37.0013,37.6909,36.5304,37.5227,150600.0],["2021-02-02",37.5564,37.7582,36.8163,37.5059,161000.0],["2021-02-03",37.3714,37.7918,36.5472,37.4554,210800.0],["2021-02-04",37.5564,38.399,37.2368,38.1787,126360.0],["2021-02-05",38.4814,38.5571,37.9937,38.2628,191520.0],["2021-02-08",38.5655,38.5655,38.0946,38.2459,212880.0],["2021-02-09",38.2291,38.4309,37.9432,38.0441,158280.0],["2021-02-10",38.2291,38.6328,37.8843,38.145,206400.0],["2021-02-11",38.3132,38.4478,37.5564,38.33,482240.0],["2021-02-12",38.3132,38.5655,38.0273,38.2291,151440.0],["2021-02-16",38.2123,38.2291,37.0182,37.1359,229560.0],["2021-02-17",36.9677,37.1191,36.6145,36.7827,280040.0],["2021-02-18",36.749,37.0854,36.3286,36.3454,215080.0],["2021-02-19",36.3791,36.8668,36.295,36.5641,279960.0],["2021-02-22",36.5977,36.85,36.1436,36.7322,568160.0],["2021-02-23",37.0013,37.6405,36.8331,37.4554,184880.0],["2021-02-24",37.5227,38.6328,37.405,38.3132,259480.0],["2021-02-25",37.9936,38.8009,37.6405,37.8927,290640.0],["2021-02-26",37.6741,37.9096,36.9509,36.9677,364720.0],["2021-03-01",37.2032,37.4655,36.379,36.4799,349240.0],["2021-03-02",36.379,36.5304,35.9249,36.2109,229200.0],["2021-03-03",36.2445,36.4295,36.0258,36.1436,235720.0],["2021-03-04",36.416,36.6543,35.9223,36.0925,237560.0],["2021-03-05",36.2457,36.3819,35.3945,35.752,242760.0],["2021-03-08",35.8371,36.5862,35.752,36.1776,219880.0],["2021-03-09",36.4841,36.6884,36.0414,36.1095,219000.0],["2021-03-10",36.0244,36.3819,35.4966,36.2628,417480.0],["2021-03-11",36.3309,36.7309,36.3138,36.5352,228600.0],["2021-03-12",36.4841,37.3013,36.4841,37.3013,331400.0],["2021-03-15",37.2842,37.3353,36.6373,37.0289,278720.0],["2021-03-16",36.8246,37.2672,36.7905,37.0459,219600.0],["2021-03-17",36.9948,37.0646,36.467,36.7905,141920.0],["2021-03-18",36.7565,36.8433,36.4841,36.6033,155360.0],["2021-03-19",36.6543,36.6884,36.1776,36.1776,474680.0],["2021-03-22",36.1776,36.4943,35.6499,35.9223,223600.0],["2021-03-23",35.9563,36.3308,35.5732,35.752,360280.0],["2021-03-24",35.7861,36.5266,35.3094,35.3775,328200.0],["2021-03-25",35.3264,35.7861,34.8838,35.6158,299600.0],["2021-03-26",35.718,35.8882,35.403,35.8201,885520.0],["2021-03-29",35.718,36.3138,35.6839,35.9393,669880.0],["2021-03-30",35.9393,35.9563,35.3604,35.5818,738200.0],["2021-03-31",35.4796,35.6839,35.1902,35.2923,517280.0],["2021-04-01",35.3264,35.592,35.088,35.4796,403440.0],["2021-04-05",35.6158,35.9733,35.449,35.9733,551760.0],["2021-04-06",36.0074,36.1266,35.4966,35.9904,406720.0],["2021-04-07",35.9223,36.0244,35.5647,35.5818,294440.0],["2021-04-08",35.4966,35.8371,35.4456,35.752,308120.0],["2021-04-09",35.8542,36.1095,35.752,36.0244,288600.0],["2021-04-12",36.0414,36.1606,35.6499,35.735,221160.0],["2021-04-13",35.6669,36.1776,35.6499,36.0755,331600.0],["2021-04-14",36.1776,36.5692,36.1521,36.2968,187640.0],["2021-04-15",36.2968,36.5181,36.2287,36.4841,118680.0],["2021-04-16",36.4671,36.7139,36.1606,36.5862,191880.0],["2021-04-19",36.5522,36.7054,36.3649,36.5522,138560.0],["2021-04-20",36.5522,36.9267,36.45,36.6884,169360.0],["2021-04-21",36.7565,36.9778,36.6032,36.7905,135520.0],["2021-04-22",36.7224,36.9727,36.5352,36.7054,169520.0],["2021-04-23",36.7054,36.7395,36.5181,36.6203,132640.0],["2021-04-26",36.8075,36.9267,36.6033,36.6033,152160.0],["2021-04-27",36.7224,36.9438,36.399,36.7565,191920.0],["2021-04-28",36.7224,36.7905,36.45,36.45,145760.0],["2021-04-29",36.5522,36.9097,35.9921,36.2628,252480.0],["2021-04-30",36.2628,36.7054,36.1947,36.4841,247160.0],["2021-05-03",36.7735,36.9182,36.399,36.433,264280.0],["2021-05-04",36.9608,37.097,36.2798,36.416,227840.0],["2021-05-05",36.2457,36.5862,35.2413,35.8542,335320.0],["2021-05-06",35.769,36.0414,35.4456,36.0414,168800.0],["2021-05-07",35.9223,36.1351,35.769,36.0585,145640.0],["2021-05-10",36.1776,36.4415,35.8712,35.8712,220840.0],["2021-05-11",35.718,35.718,34.8667,35.0199,318680.0],["2021-05-12",34.7135,34.9178,34.0836,34.1006,327360.0],["2021-05-13",34.1006,34.9285,33.8764,34.7388,356120.0],["2021-05-14",34.8423,35.0493,34.5491,34.5836,187240.0],["2021-05-17",34.6008,35.0665,34.5318,34.7216,266280.0],["2021-05-18",34.7388,35.239,34.5146,34.8596,173920.0],["2021-05-19",34.8423,35.032,34.5146,34.8251,175880.0],["2021-05-20",34.7561,35.5495,34.7388,35.515,202600.0],["2021-05-21",35.4977,35.7737,35.1355,35.584,279960.0],["2021-05-24",35.584,35.9031,35.5322,35.6702,157000.0],["2021-05-25",35.722,35.998,35.5495,35.6357,171200.0],["2021-05-26",35.7047,36.067,35.6357,35.929,131560.0],["2021-05-27",36.1187,36.1187,35.584,35.584,229280.0],["2021-05-28",35.584,35.8772,35.5495,35.7565,122920.0],["2021-06-01",35.86,36.6017,35.7047,36.5327,204600.0],["2021-06-02",36.7224,36.8,36.4292,36.5327,187160.0],["2021-06-03",36.5327,36.6189,36.2395,36.5672,176800.0],["2021-06-04",36.6707,36.7397,36.4292,36.4637,164120.0],["2021-06-07",36.6017,37.2571,36.5327,37.0156,247280.0],["2021-06-08",37.1881,37.6366,37.1536,37.2054,235120.0],["2021-06-09",37.4296,38.0161,37.3434,37.3779,183800.0],["2021-06-10",37.4296,37.6625,37.2054,37.5503,142680.0],["2021-06-11",37.4641,37.5848,37.2571,37.5331,161800.0],["2021-06-14",37.7746,37.8781,37.5676,37.7746,236720.0],["2021-06-15",37.7746,37.8781,37.3865,37.4641,218680.0],["2021-06-16",37.5848,37.8091,37.2054,37.2226,284720.0],["2021-06-17",37.1191,37.4382,37.0898,37.2054,291920.0],["2021-06-18",36.8086,37.2485,36.6189,36.6189,544760.0],["2021-06-21",36.7397,37.3606,36.6534,37.1364,290640.0],["2021-06-22",37.0501,37.1623,36.6017,36.6017,148520.0],["2021-06-23",36.5672,36.6534,36.1704,36.1877,196080.0],["2021-06-24",36.2222,36.3947,35.9721,36.3084,180160.0],["2021-06-25",36.4292,37.5158,36.3084,37.3089,2111920.0],["2021-06-28",37.3779,37.3779,36.1877,36.6017,422360.0],["2021-06-29",36.4982,36.5672,35.9807,36.0152,230840.0],["2021-06-30",36.0325,36.5327,36.0152,36.3602,218440.0],["2021-07-01",36.3947,37.0588,36.3084,36.7741,195520.0],["2021-07-02",36.8776,37.0657,36.4637,36.6189,146760.0],["2021-07-06",36.5844,36.9639,36.2826,36.9466,281520.0],["2021-07-07",36.9984,37.0329,36.7224,36.9121,156600.0],["2021-07-08",36.7224,36.9035,36.3774,36.5672,169640.0],["2021-07-09",36.7914,37.1881,36.5844,37.1709,159760.0],["2021-07-12",37.2744,37.628,37.0846,37.4641,225840.0],["2021-07-13",37.3606,37.4124,36.9294,37.1019,118880.0],["2021-07-14",37.0156,37.4468,36.9466,37.3779,181360.0],["2021-07-15",37.4469,37.5676,36.9294,37.4813,224840.0],["2021-07-16",37.6711,37.9988,37.5676,37.6538,236360.0],["2021-07-19",37.3951,37.5158,36.6965,37.2054,219960.0],["2021-07-20",37.3951,38.2403,37.2054,37.7918,245280.0],["2021-07-21",37.8091,38.2144,37.766,37.9816,145640.0],["2021-07-22",37.7918,37.8177,37.2226,37.3089,159560.0],["2021-07-23",37.3692,37.7746,37.2399,37.7573,136120.0],["2021-07-26",38.1196,38.5076,38.0851,38.43,240400.0],["2021-07-27",38.5163,38.913,38.3783,38.7232,155640.0],["2021-07-28",38.8267,39.1372,38.499,38.9302,151360.0],["2021-07-29",39.189,39.5167,38.913,39.12,198040.0],["2021-07-30",39.258,39.6547,38.9992,39.1545,219480.0],["2021-08-02",39.2925,39.6202,38.7233,38.8095,179600.0],["2021-08-03",38.9647,39.0855,38.3955,38.9647,238680.0],["2021-08-04",38.9475,39.0079,38.1885,38.43,174760.0],["2021-08-05",38.637,38.844,38.499,38.7577,110920.0],["2021-08-06",39.1717,39.2407,38.9389,39.0682,157200.0],["2021-08-09",39.0165,39.0613,38.7233,38.9647,121560.0],["2021-08-10",38.9647,38.9647,38.6543,38.6888,145280.0],["2021-08-11",38.9069,39.0291,38.6626,38.9418,163840.0],["2021-08-12",37.8596,38.1564,37.3535,37.7724,1188440.0],["2021-08-13",37.9644,38.4007,37.8596,38.3833,361480.0],["2021-08-16",38.2262,38.8022,38.2262,38.3658,290720.0],["2021-08-17",38.2262,38.5404,37.9469,38.4357,240920.0],["2021-08-18",38.6102,38.6277,37.72,37.912,216720.0],["2021-08-19",37.9644,38.1738,37.6764,37.9644,193680.0],["2021-08-20",37.7724,38.3135,37.5455,38.0866,233920.0],["2021-08-23",38.1215,38.1738,37.4844,37.6502,187880.0],["2021-08-24",37.7026,37.8404,37.2575,37.3709,191560.0],["2021-08-25",37.3011,37.528,37.1964,37.1964,210160.0],["2021-08-26",37.144,37.4058,36.7949,36.8996,371800.0],["2021-08-27",37.0393,37.2313,36.8909,37.0044,340360.0],["2021-08-30",36.9695,37.3535,36.8822,37.336,234280.0],["2021-08-31",37.3011,37.4756,37.1091,37.3011,225960.0],["2021-09-01",37.4931,37.8771,37.4756,37.6851,174720.0],["2021-09-02",37.8771,38.0342,37.4233,37.9993,234160.0],["2021-09-03",37.9469,38.0516,37.7113,37.912,223520.0],["2021-09-07",37.8596,37.9469,37.2051,37.3884,395400.0],["2021-09-08",37.2836,37.7375,37.1789,37.4058,256000.0],["2021-09-09",37.2836,37.2836,36.6378,36.6378,262120.0],["2021-09-10",36.6378,36.6902,35.9745,35.992,341560.0],["2021-09-13",36.2538,36.5331,36.0793,36.3934,406920.0],["2021-09-14",36.4982,36.7425,36.3062,36.6902,336680.0],["2021-09-15",36.6378,37.1876,36.5854,37.0218,277520.0],["2021-09-16",37.0742,37.2138,36.6553,36.8124,202320.0],["2021-09-17",36.8822,36.9171,36.4283,36.4283,730320.0],["2021-09-20",36.2713,36.7949,36.0618,36.7076,486920.0],["2021-09-21",36.8298,37.0218,36.4458,36.4458,209520.0],["2021-09-22",36.6203,37.1265,36.4982,36.8647,253280.0],["2021-09-23",37.0393,37.528,36.9083,37.0567,272680.0],["2021-09-24",36.9869,37.2138,36.5854,36.6029,174120.0],["2021-09-27",36.6204,37.1091,36.3062,36.3236,326640.0],["2021-09-28",36.3236,36.5331,36.0094,36.3062,461280.0],["2021-09-29",36.3411,36.7425,36.2887,36.5854,227560.0],["2021-09-30",36.6553,36.6902,35.9047,36.0618,294360.0],["2021-10-01",36.0618,36.7163,36.0443,36.4109,278440.0],["2021-10-04",36.3934,37.1265,36.3062,37.0393,296920.0],["2021-10-05",37.0393,37.0916,36.6902,36.7425,273720.0],["2021-10-06",36.568,37.0393,36.3411,37.0218,179320.0],["2021-10-07",37.1615,37.4145,37.0218,37.0742,196760.0],["2021-10-08",37.0742,37.1964,36.8385,36.9171,116400.0],["2021-10-11",37.0044,37.2138,36.6378,36.6902,215080.0],["2021-10-12",36.7338,36.952,36.5854,36.7949,248000.0],["2021-10-13",36.7251,37.1964,36.4982,37.0218,375640.0],["2021-10-14",37.0567,37.5716,37.0567,37.4582,275080.0],["2021-10-15",38.1215,38.1913,37.7113,37.8596,309520.0],["2021-10-18",37.8596,38.0516,37.72,37.9295,216480.0],["2021-10-19",37.9469,38.0167,37.4582,37.5804,275000.0],["2021-10-20",37.6327,38.0866,37.6153,37.9993,184160.0],["2021-10-21",38.0342,38.0517,37.4407,37.4756,193680.0],["2021-10-22",37.528,37.7026,37.1265,37.144,234240.0],["2021-10-25",36.952,37.2487,36.6553,37.0916,298240.0],["2021-10-26",37.1265,37.336,36.9694,37.0742,228200.0],["2021-10-27",37.2487,37.2976,36.8473,36.8996,214120.0],["2021-10-28",36.9345,37.2487,36.8996,37.1789,152560.0],["2021-10-29",37.2836,37.3011,36.5069,36.7076,228240.0],["2021-11-01",36.6902,37.0567,36.4633,36.8996,290920.0],["2021-11-02",37.528,37.528,36.8996,37.0044,241440.0],["2021-11-03",36.9869,37.6938,36.8473,37.1614,249400.0],["2021-11-04",37.1789,37.3011,36.2625,36.3585,274640.0],["2021-11-05",36.7949,37.2487,36.7513,37.0218,255880.0],["2021-11-08",37.3011,37.5891,37.1091,37.5629,399040.0],["2021-11-09",37.5804,37.8946,37.5804,37.72,223040.0],["2021-11-10",37.7112,38.0823,37.6582,37.7465,256760.0],["2021-11-11",37.7465,37.7819,37.3577,37.7642,152160.0],["2021-11-12",37.8349,38.0823,37.5875,37.7995,297280.0],["2021-11-15",37.9939,38.0116,37.5875,37.8879,335200.0],["2021-11-16",37.8879,38.0116,37.2871,37.6228,206920.0],["2021-11-17",37.3754,37.7112,36.9866,37.7112,341760.0],["2021-11-18",37.7819,37.8349,37.5168,37.7112,222520.0],["2021-11-19",37.5875,37.7288,37.2694,37.5698,318920.0],["2021-11-22",37.7112,38.2236,37.5875,37.8349,375600.0],["2021-11-23",37.9762,38.2855,37.8702,37.9762,272920.0],["2021-11-24",38.0469,38.1883,37.7642,38.0293,217440.0],["2021-11-26",37.5521,37.8879,37.0043,37.3401,234120.0],["2021-11-29",37.4638,37.5521,36.969,37.022,306640.0],["2021-11-30",36.916,37.3224,36.6332,37.0573,639320.0],["2021-12-01",37.3224,37.8879,36.7216,36.7392,364120.0],["2021-12-02",36.969,37.8791,36.8983,37.6935,366360.0],["2021-12-03",37.9409,38.0469,37.4461,37.6935,236840.0],["2021-12-06",37.9586,38.7697,37.7288,38.5948,267760.0],["2021-12-07",38.7538,38.8245,38.4534,38.6831,224480.0],["2021-12-08",38.7361,39.0542,38.6301,38.9835,273120.0],["2021-12-09",38.8952,39.0896,38.5064,38.8422,188800.0],["2021-12-10",39.1602,39.1956,38.7626,38.9659,216560.0],["2021-12-13",38.8775,39.6285,38.7715,39.3723,308520.0],["2021-12-14",39.4783,39.6197,38.9482,38.9835,223200.0],["2021-12-15",39.1072,39.8936,39.1072,39.7964,356800.0],["2021-12-16",39.8848,39.9996,39.1779,39.5137,289000.0],["2021-12-17",39.4253,39.7081,39.1249,39.39,1176680.0],["2021-12-20",39.0542,39.2398,38.5241,39.1956,370440.0],["2021-12-21",39.4253,39.8318,39.1514,39.337,190680.0],["2021-12-22",39.2309,39.549,39.2133,39.496,206320.0],["2021-12-23",39.602,39.8494,39.5861,39.7964,244520.0],["2021-12-27",39.8848,40.1675,39.6197,40.1498,477320.0],["2021-12-28",40.1498,40.3973,40.0968,40.2029,164960.0],["2021-12-29",40.3619,40.4679,40.2029,40.4326,140360.0],["2021-12-30",40.5386,40.7684,40.4149,40.521,181520.0],["2021-12-31",40.6447,40.68,40.3884,40.5033,121800.0],["2022-01-03",40.5563,40.9451,40.2294,40.9097,251520.0],["2022-01-04",41.3162,41.6784,41.1925,41.3515,452160.0],["2022-01-05",41.4045,41.7933,41.0423,41.1218,400040.0],["2022-01-06",41.0511,41.3515,40.9097,41.1571,191240.0],["2022-01-07",40.6446,41.1218,40.3972,40.7507,272080.0],["2022-01-10",40.1675,40.6093,40.0438,40.3266,243600.0],["2022-01-11",40.4679,40.4768,39.8229,39.9025,186600.0],["2022-01-12",40.0792,40.1852,39.7257,39.7257,172560.0],["2022-01-13",39.7964,40.2735,39.7257,40.0615,174320.0],["2022-01-14",40.0615,40.1852,39.7522,40.0615,209840.0],["2022-01-18",39.8318,40.0085,39.2663,39.39,177080.0],["2022-01-19",39.39,39.5137,38.2236,38.2236,317960.0],["2022-01-20",38.153,38.3473,37.3754,37.3754,307520.0],["2022-01-21",37.4461,38.0734,37.3666,37.4108,350480.0],["2022-01-24",37.3754,38.0823,37.022,37.8879,426520.0],["2022-01-25",37.5521,37.9056,37.0573,37.6582,326280.0],["2022-01-26",37.6758,37.8791,36.5625,36.6509,320320.0],["2022-01-27",36.7923,37.1103,36.1914,36.3505,251440.0],["2022-01-28",36.4035,36.9336,35.8557,36.9336,284640.0],["2022-01-31",36.7746,37.075,36.2974,37.0573,418040.0],["2022-02-01",37.075,37.1634,36.7039,36.9513,205040.0],["2022-02-02",36.9336,37.3401,36.8983,36.9866,245400.0],["2022-02-03",36.8983,36.9866,36.4565,36.4565,253240.0],["2022-02-04",36.4035,36.5979,35.8557,36.0677,433200.0],["2022-02-07",36.0324,36.1914,35.7673,35.9617,325960.0],["2022-02-08",35.9617,36.1737,35.5729,35.6083,238760.0],["2022-02-09",35.9263,36.0677,35.6613,35.9794,217560.0],["2022-02-10",35.6436,36.0147,35.4492,35.6259,309720.0],["2022-02-11",35.8203,36.43,35.732,36.3505,319200.0],["2022-02-14",36.2974,36.5625,35.944,36.1737,403120.0],["2022-02-15",36.4388,36.6155,36.1031,36.2974,129000.0],["2022-02-16",36.3328,36.9866,36.2444,36.8453,164080.0],["2022-02-17",36.6774,37.1103,36.4742,37.1103,256840.0],["2022-02-18",37.1457,37.1633,36.3505,36.4565,284920.0],["2022-02-22",36.43,36.6686,36.05,36.3505,193040.0],["2022-02-23",36.3505,36.5802,35.8733,35.9794,413720.0],["2022-02-24",35.7673,36.2091,35.3962,36.05,356400.0],["2022-02-25",36.2621,36.6862,35.8733,36.4035,257840.0],["2022-02-28",36.0854,36.8629,35.8733,36.7922,498280.0],["2022-03-01",36.9866,37.4814,36.6155,37.128,399360.0],["2022-03-02",37.1633,37.4726,37.0396,37.3754,200720.0],["2022-03-03",37.3754,37.8437,37.0962,37.8349,248880.0],["2022-03-04",37.6228,38.4887,37.4814,38.4711,326280.0],["2022-03-07",38.6124,38.9482,38.4357,38.4534,330000.0],["2022-03-08",38.3474,38.5064,37.3577,37.7465,349240.0],["2022-03-09",38.0239,38.0239,37.5586,37.666,293640.0],["2022-03-10",37.326,38.0596,37.2365,37.9523,190040.0],["2022-03-11",37.8986,38.3638,37.5318,37.666,299360.0],["2022-03-14",37.8449,38.0597,37.1113,37.326,261040.0],["2022-03-15",37.5586,37.598,36.7624,37.0039,265960.0],["2022-03-16",36.9145,37.1829,36.4134,37.0039,267680.0],["2022-03-17",36.9503,37.505,36.8608,37.2365,154280.0],["2022-03-18",37.2723,37.4871,36.9503,37.3439,333640.0],["2022-03-21",37.3081,37.5944,37.1292,37.2902,195880.0],["2022-03-22",37.4871,37.5407,36.9502,37.0934,224080.0],["2022-03-23",37.0039,37.2544,36.6818,36.7892,169120.0],["2022-03-24",36.8429,37.0844,36.6282,37.0576,128160.0],["2022-03-25",37.1292,37.6302,37.0934,37.6302,163680.0],["2022-03-28",37.5944,37.6839,37.3081,37.6302,295520.0],["2022-03-29",37.7376,38.3996,37.666,38.2386,492720.0],["2022-03-30",38.2207,38.3996,37.9523,38.0775,256160.0],["2022-03-31",38.1491,38.3102,37.7913,37.827,176080.0],["2022-04-01",37.7734,38.167,37.5926,38.167,299320.0],["2022-04-04",38.2744,38.2744,37.3171,37.4871,325600.0],["2022-04-05",37.5586,37.8628,36.7176,36.8787,284640.0],["2022-04-06",36.7713,37.3224,36.7355,37.1292,291480.0],["2022-04-07",37.165,37.165,36.5745,36.8071,200280.0],["2022-04-08",36.7534,37.1292,36.6461,36.8787,253320.0],["2022-04-11",36.9503,37.165,36.5745,36.5924,200200.0],["2022-04-12",36.5745,36.7892,36.1146,36.1987,318480.0],["2022-04-13",36.2345,36.494,36.0914,36.3955,268200.0],["2022-04-14",36.5208,36.7355,36.0019,36.0019,223320.0],["2022-04-18",36.0198,36.1987,35.6351,35.7872,223040.0],["2022-04-19",35.8945,36.3866,35.8945,36.1987,189480.0],["2022-04-20",36.3419,36.7982,36.3419,36.5208,189280.0],["2022-04-21",36.5387,36.986,36.4045,36.5924,207640.0],["2022-04-22",36.5745,36.6282,36.1808,36.1987,163320.0],["2022-04-25",36.1987,36.3777,35.5724,36.0377,224320.0],["2022-04-26",35.8408,36.0556,35.5098,35.7156,268280.0],["2022-04-27",35.6977,35.7335,34.8209,34.8567,319360.0],["2022-04-28",34.8925,35.5903,34.8746,35.4651,185240.0],["2022-04-29",35.2504,35.304,34.0157,34.0873,329680.0],["2022-05-02",34.1767,34.3915,32.8526,33.1568,447520.0],["2022-05-03",33.2105,34.4183,33.2105,34.0873,421600.0],["2022-05-04",33.5326,34.4004,33.5326,34.2841,253560.0],["2022-05-05",34.0873,34.1767,33.3268,33.5147,238600.0],["2022-05-06",33.4073,33.9978,33.1479,33.6757,439080.0],["2022-05-09",33.3894,34.0962,33.2552,33.4431,497360.0],["2022-05-10",33.6042,33.7849,32.2264,32.5305,497960.0],["2022-05-11",32.8168,33.4878,32.7453,33.1568,490440.0],["2022-05-12",33.1659,34.836,32.8936,34.7997,1052680.0],["2022-05-13",34.8723,35.2535,34.0735,34.3458,487600.0],["2022-05-16",34.3822,34.7543,34.0463,34.5637,273360.0],["2022-05-17",34.8178,35.3533,34.5637,35.3261,293400.0],["2022-05-18",35.308,35.8072,35.0538,35.308,336840.0],["2022-05-19",35.0538,35.3261,34.5818,34.5818,323880.0],["2022-05-20",34.7997,34.9086,34.2369,34.7452,249240.0],["2022-05-23",35.1264,35.3624,34.7271,35.0357,280240.0],["2022-05-24",35.199,35.8707,34.7271,35.7799,245840.0],["2022-05-25",35.7981,36.1975,35.6801,36.0885,304640.0],["2022-05-26",36.3064,36.5061,36.0522,36.0885,329120.0],["2022-05-27",36.1067,36.4607,35.7618,35.7981,227640.0],["2022-05-31",35.6892,35.7255,35.1446,35.6347,417360.0],["2022-06-01",35.5803,35.5984,34.6998,35.1446,248280.0],["2022-06-02",35.072,35.2807,34.5455,35.1809,246800.0],["2022-06-03",35.0901,35.2408,34.6363,34.7271,206880.0],["2022-06-06",34.9267,35.2263,34.6,35.072,329720.0],["2022-06-07",35.0175,35.6166,34.8904,35.5984,223680.0],["2022-06-08",35.2717,35.3443,34.4911,34.6726,235400.0],["2022-06-09",34.7997,35.1954,34.5546,34.5818,196400.0],["2022-06-10",34.4911,35.1083,34.1825,34.9812,272400.0],["2022-06-13",34.5092,34.8178,34.1098,34.3095,485520.0],["2022-06-14",34.4003,34.5637,33.6197,34.1825,477680.0],["2022-06-15",34.4003,35.5803,34.2732,35.1627,440960.0],["2022-06-16",34.8904,34.9267,33.6215,33.8376,467320.0],["2022-06-17",33.9465,34.364,33.8376,34.2006,978160.0],["2022-06-21",34.0372,34.3549,33.6197,33.6379,260960.0],["2022-06-22",33.5834,34.4185,33.4926,34.0009,297000.0],["2022-06-23",34.0009,34.9449,34.0009,34.8904,189840.0],["2022-06-24",34.8541,35.199,34.5818,34.6,594320.0],["2022-06-27",34.6726,35.1446,34.4911,34.7997,258320.0],["2022-06-28",35.0538,35.2717,34.6908,34.7271,175360.0],["2022-06-29",34.6,34.7815,34.4275,34.7271,181160.0],["2022-06-30",34.6363,34.9268,34.2551,34.5637,211520.0],["2022-07-01",34.7089,35.4169,34.7089,35.2717,153360.0],["2022-07-05",35.0357,35.4532,34.7634,35.3987,266040.0],["2022-07-06",35.2717,35.5621,34.9086,35.2535,219160.0],["2022-07-07",35.435,35.435,34.8723,34.9631,120000.0],["2022-07-08",34.9449,35.072,34.5818,34.6181,179800.0],["2022-07-11",34.5455,34.7089,34.1462,34.3821,144280.0],["2022-07-12",34.4911,34.9449,34.4366,34.6908,115560.0],["2022-07-13",34.4003,34.6363,34.2024,34.4366,126480.0],["2022-07-14",34.0372,34.7543,33.9646,34.6726,152240.0],["2022-07-15",35.1446,35.3897,34.8904,35.2354,224720.0],["2022-07-18",35.3443,35.5784,35.0629,35.1809,249920.0],["2022-07-19",35.308,35.7255,35.308,35.5803,226800.0],["2022-07-20",35.5803,35.8707,35.3443,35.5803,232840.0],["2022-07-21",35.0901,35.2353,34.7997,35.1627,192960.0],["2022-07-22",35.3443,35.426,35.0175,35.3987,131600.0],["2022-07-25",35.544,36.3155,35.5076,36.0341,168320.0],["2022-07-26",36.143,36.379,36.0159,36.2701,133800.0],["2022-07-27",36.0886,36.1975,35.7436,35.8707,144720.0],["2022-07-28",36.0886,36.5242,35.9706,36.2882,178720.0],["2022-07-29",36.3064,36.9054,36.1975,36.7965,220400.0],["2022-08-01",36.8147,36.8782,36.3155,36.5605,212720.0],["2022-08-02",36.8147,36.8147,35.1809,35.2535,333720.0],["2022-08-03",35.2535,35.3624,34.6544,34.7452,331080.0],["2022-08-04",34.7452,34.8269,34.128,34.2551,281320.0],["2022-08-05",34.2006,34.3186,33.8376,34.1099,203600.0],["2022-08-08",34.2188,34.5818,34.0463,34.2732,186720.0],["2022-08-09",34.4548,34.4729,34.0282,34.2006,218080.0],["2022-08-10",34.3571,34.7254,34.2098,34.4124,235440.0],["2022-08-11",34.5044,34.9463,34.4676,34.799,154480.0],["2022-08-12",34.8911,35.0568,34.799,35.02,189920.0],["2022-08-15",34.8911,35.3698,34.6701,35.2961,133480.0],["2022-08-16",35.3698,35.7564,35.2225,35.6276,218480.0],["2022-08-17",35.4066,35.7564,34.9831,35.4434,311400.0],["2022-08-18",35.4434,35.6644,35.1304,35.1673,296920.0],["2022-08-19",35.1304,35.2777,34.5965,34.7438,237400.0],["2022-08-22",34.6149,34.6885,34.173,34.2098,371800.0],["2022-08-23",34.2098,34.5136,34.0625,34.0809,328320.0],["2022-08-24",34.2098,34.3553,33.8784,33.9152,246720.0],["2022-08-25",33.8784,34.4455,33.86,34.3755,215040.0],["2022-08-26",34.486,34.486,33.8324,33.8968,196520.0],["2022-08-29",33.8048,33.952,33.4273,33.7495,233160.0],["2022-08-30",33.8048,33.9889,33.5102,33.6206,163840.0],["2022-08-31",33.7863,33.9244,33.0406,33.0499,392400.0],["2022-09-01",33.0499,33.0683,32.4791,32.7737,250440.0],["2022-09-02",32.9946,33.0591,32.5159,32.6264,184680.0],["2022-09-06",32.6816,32.7276,32.3134,32.5159,208960.0],["2022-09-07",32.4054,33.1419,32.3686,33.1419,260360.0],["2022-09-08",32.921,33.4549,32.7368,33.326,276480.0],["2022-09-09",33.3813,33.8324,33.326,33.6575,148200.0],["2022-09-12",33.952,34.3019,33.86,34.173,163400.0],["2022-09-13",33.6575,33.7864,33.1051,33.3076,203560.0],["2022-09-14",33.2524,33.2524,32.5251,32.7737,238120.0],["2022-09-15",32.8473,32.9946,32.5251,32.5343,175440.0],["2022-09-16",32.4975,32.9578,32.1845,32.9578,455920.0],["2022-09-19",32.5159,32.9026,32.3778,32.8473,259120.0],["2022-09-20",32.4054,32.4386,32.0096,32.3686,208600.0],["2022-09-21",32.4975,32.7368,31.5769,31.5769,219800.0],["2022-09-22",31.4296,31.448,30.822,31.1718,296800.0],["2022-09-23",30.8956,31.0613,30.4169,30.6563,302680.0],["2022-09-26",30.5642,30.5642,28.7414,29.1096,387360.0],["2022-09-27",29.3122,29.3306,28.3271,28.4284,314120.0],["2022-09-28",28.5389,29.3582,28.2627,29.1465,365600.0],["2022-09-29",28.9808,29.0084,28.2075,28.5021,262320.0],["2022-09-30",28.7598,29.233,28.6862,29.036,302280.0],["2022-10-03",29.3306,29.4779,28.8979,29.1465,321000.0],["2022-10-04",29.3122,29.9566,29.0728,29.3122,384160.0],["2022-10-05",28.9992,28.9992,27.7932,28.1706,369720.0],["2022-10-06",28.0049,28.0786,27.2408,27.8392,433320.0],["2022-10-07",27.8208,28.073,27.3421,27.5999,374360.0],["2022-10-10",27.6735,28.0878,27.5722,27.9497,256840.0],["2022-10-11",27.8576,28.7782,27.6183,28.7046,487120.0],["2022-10-12",28.6125,29.2846,28.3916,28.8335,358920.0],["2022-10-13",28.5389,29.6068,28.2627,29.4227,328880.0],["2022-10-14",29.7357,30.0855,29.2754,29.2754,385120.0],["2022-10-17",29.662,30.207,29.5515,29.8461,405400.0],["2022-10-18",29.9382,30.1591,29.4411,29.7541,402960.0],["2022-10-19",29.2201,29.4208,28.8243,29.1281,288240.0],["2022-10-20",29.2754,29.4687,28.9163,29.1465,372240.0],["2022-10-21",29.2754,29.7909,28.9532,29.6252,397680.0],["2022-10-24",29.8277,30.1499,29.6252,29.7909,376600.0],["2022-10-25",30.0118,31.0061,29.9198,30.914,257440.0],["2022-10-26",31.1902,31.3191,30.7575,31.0982,283640.0],["2022-10-27",31.3928,31.982,31.3467,31.448,335760.0],["2022-10-28",31.3559,32.0924,31.1718,32.0556,371960.0],["2022-10-31",31.761,32.074,31.5585,32.0188,373200.0],["2022-11-01",31.9635,32.0372,30.2144,30.3064,587640.0],["2022-11-02",30.2512,31.0613,30.0211,30.4353,487960.0],["2022-11-03",29.4595,29.5847,28.502,29.1465,589880.0],["2022-11-04",29.2754,29.9382,29.1373,29.9014,295920.0],["2022-11-07",30.0855,30.3064,29.4595,29.9198,403040.0],["2022-11-08",29.7357,30.1407,29.349,29.4595,411080.0],["2022-11-09",29.5063,29.7122,28.9259,28.9446,262880.0],["2022-11-10",29.6748,30.2739,29.0382,30.199,517760.0],["2022-11-11",30.1054,30.4986,29.9556,30.405,269840.0],["2022-11-14",30.4237,30.4237,29.5812,29.9369,429040.0],["2022-11-15",30.2177,30.2739,29.3471,29.5999,494800.0],["2022-11-16",29.6561,29.7871,29.1506,29.2255,329000.0],["2022-11-17",28.9633,29.276,28.7948,29.2067,373120.0],["2022-11-18",29.5812,29.7122,29.2255,29.5437,363880.0],["2022-11-21",29.5437,29.965,29.4314,29.8995,238320.0],["2022-11-22",29.9369,30.068,29.5531,29.7497,276280.0],["2022-11-23",29.6186,29.8058,29.0757,29.3752,232840.0],["2022-11-25",29.4688,29.759,29.3752,29.6561,107160.0],["2022-11-28",29.4876,30.0024,29.3565,29.4314,326040.0],["2022-11-29",29.4314,30.0492,29.188,30.0118,325200.0],["2022-11-30",29.731,29.862,28.7761,29.6561,680280.0],["2022-12-01",29.862,30.068,28.8885,29.0757,425400.0],["2022-12-02",29.1131,29.7422,28.8136,29.4501,535520.0],["2022-12-05",29.3378,29.3846,28.6657,28.851,350000.0],["2022-12-06",28.7387,28.8323,28.2987,28.5327,349200.0],["2022-12-07",28.4953,29.188,28.3979,28.7574,495080.0],["2022-12-08",28.8323,29.1412,28.4953,28.5327,258760.0],["2022-12-09",28.4391,28.8042,28.2893,28.6076,225960.0],["2022-12-12",28.5327,28.6263,27.8119,28.046,442440.0],["2022-12-13",28.6825,29.1318,28.1583,28.1583,616520.0],["2022-12-14",27.9336,28.6731,27.8962,28.0647,446480.0],["2022-12-15",28.046,28.1115,27.709,27.7464,426680.0],["2022-12-16",27.1847,27.4281,25.9491,26.3797,1253560.0],["2022-12-19",26.492,26.6418,25.9491,26.1737,623000.0],["2022-12-20",26.1363,26.4639,25.8742,25.9303,375080.0],["2022-12-21",25.9303,26.3141,25.9303,25.9303,319920.0],["2022-12-22",25.7057,25.9303,25.2563,25.8929,419120.0],["2022-12-23",25.7244,26.2954,25.7244,26.2486,213640.0],["2022-12-27",26.2673,26.6418,26.1176,26.4546,406960.0],["2022-12-28",26.4171,26.6043,26.0988,26.1176,309000.0],["2022-12-29",26.1737,26.8384,26.0614,26.7728,318920.0],["2022-12-30",26.7541,27.0911,26.3703,26.7167,419240.0],["2023-01-03",27.5404,27.84,26.5856,27.0724,514000.0],["2023-01-04",27.2222,28.074,27.1473,27.709,371640.0],["2023-01-05",27.6528,27.7464,27.1473,27.2971,251680.0],["2023-01-06",27.4281,27.9523,27.3158,27.8962,311960.0],["2023-01-09",27.84,28.0834,27.6247,27.709,292120.0],["2023-01-10",27.6902,28.1208,27.4843,28.1021,360560.0],["2023-01-11",28.383,28.851,28.1396,28.7948,293360.0],["2023-01-12",29.0195,29.6373,28.7574,29.6373,271120.0],["2023-01-13",29.4501,29.731,29.2629,29.5999,194520.0],["2023-01-17",29.7684,29.9931,29.5437,29.7122,295600.0],["2023-01-18",29.9182,30.3113,29.5063,29.6561,271840.0],["2023-01-19",29.4876,29.5812,28.8604,29.0944,375200.0],["2023-01-20",29.2067,29.3565,28.7387,29.3191,392000.0],["2023-01-23",29.394,30.068,29.2255,29.8058,276880.0],["2023-01-24",29.8058,30.0492,29.1318,29.1693,226880.0],["2023-01-25",29.1506,29.6186,29.0757,29.5437,243400.0],["2023-01-26",29.5812,29.6748,29.3752,29.4876,266360.0],["2023-01-27",29.4688,30.1241,29.3378,29.8433,449320.0],["2023-01-30",29.7684,29.9556,29.4127,29.4501,192080.0],["2023-01-31",29.5625,30.4143,29.4501,30.405,401280.0],["2023-02-01",30.2177,30.7981,29.9743,30.7045,345440.0],["2023-02-02",30.8917,31.4347,30.873,31.2475,301520.0],["2023-02-03",31.079,31.1351,30.5922,30.7981,328640.0],["2023-02-06",30.5735,30.8543,30.0492,30.3675,292800.0],["2023-02-07",30.1803,30.4424,29.7516,30.1054,355960.0],["2023-02-08",29.9743,30.2833,29.9556,30.068,225240.0],["2023-02-09",30.1803,30.302,29.3846,29.4876,231200.0],["2023-02-10",29.4501,29.9949,29.4501,29.9556,131760.0],["2023-02-13",30.0867,30.4031,30.0586,30.3488,200360.0],["2023-02-14",30.2177,30.4424,29.9743,30.0867,168520.0],["2023-02-15",29.9556,30.2739,29.8807,30.2177,200200.0],["2023-02-16",29.9743,30.1054,29.862,29.9743,207040.0],["2023-02-17",30.1054,30.1241,29.6373,29.6373,302920.0],["2023-02-21",29.5437,29.5999,28.6095,28.7761,310240.0],["2023-02-22",28.7574,28.9446,28.4859,28.5702,276560.0],["2023-02-23",28.7761,29.0289,28.514,28.7761,273000.0],["2023-02-24",28.6076,28.7012,28.2519,28.4017,247280.0],["2023-02-27",28.6825,28.7012,27.9523,28.1396,347720.0],["2023-02-28",28.1957,28.7293,28.1208,28.2706,477560.0],["2023-03-01",28.177,28.3642,27.9336,28.2144,334360.0],["2023-03-02",28.0834,28.1957,27.9149,28.177,292920.0],["2023-03-03",28.2893,28.4391,28.0647,28.3455,386920.0],["2023-03-06",28.4953,28.9353,28.4092,28.6638,379200.0],["2023-03-07",28.6451,28.8323,27.9711,28.1583,359200.0],["2023-03-08",28.1678,28.3775,27.6914,27.9201,260240.0],["2023-03-09",27.9391,27.9963,27.577,27.6151,229080.0],["2023-03-10",27.6532,27.7295,26.7404,26.9862,328520.0],["2023-03-13",26.7194,27.4817,26.6622,27.0243,526880.0],["2023-03-14",27.4055,27.558,26.5288,26.6051,431600.0],["2023-03-15",26.4145,26.8147,26.1477,26.6432,468520.0],["2023-03-16",26.262,26.3287,25.5473,25.7474,455320.0],["2023-03-17",25.6331,25.7189,24.7945,25.1566,821280.0],["2023-03-20",25.1566,25.5569,24.9851,25.1376,555040.0],["2023-03-21",25.2329,25.6712,25.0804,25.3282,547360.0],["2023-03-22",25.2519,25.4406,24.4324,24.4515,582880.0],["2023-03-23",24.3753,24.623,23.632,23.6511,545000.0],["2023-03-24",23.4414,24.3276,23.3842,24.2609,365760.0],["2023-03-27",24.5277,24.6421,24.1084,24.1275,389680.0],["2023-03-28",24.5468,25.3853,24.3753,25.1376,1091440.0],["2023-03-29",25.3282,25.8999,25.1376,25.8046,752560.0],["2023-03-30",26.0333,26.4145,25.5187,25.8809,378840.0],["2023-03-31",26.0714,26.2048,25.6903,26.1858,440520.0],["2023-04-03",26.3001,26.4335,25.7284,25.938,370160.0],["2023-04-04",26.1286,26.3382,25.3472,25.4997,436800.0],["2023-04-05",25.3853,25.5569,25.3091,25.4425,322840.0],["2023-04-06",25.6331,27.4817,25.3282,26.8719,3605080.0],["2023-04-10",26.7766,26.9672,26.0829,26.6622,822800.0],["2023-04-11",26.7766,27.0243,26.3382,26.6622,725760.0],["2023-04-12",26.7956,27.253,26.7003,26.7766,627480.0],["2023-04-13",26.8338,27.0148,26.4145,26.7575,506080.0],["2023-04-14",27.0434,27.2626,26.3382,26.5669,442640.0],["2023-04-17",26.6432,26.9195,26.5574,26.8147,447160.0],["2023-04-18",26.7766,26.8719,26.4526,26.6813,285960.0],["2023-04-19",26.4526,26.9862,26.3573,26.91,364200.0],["2023-04-20",26.7003,26.8528,26.3192,26.6432,367720.0],["2023-04-21",26.6622,26.767,26.424,26.5479,290200.0],["2023-04-24",26.5288,26.5955,26.3001,26.5288,282240.0],["2023-04-25",26.3001,26.4812,25.8523,26.0143,343600.0],["2023-04-26",25.919,26.0905,25.7284,26.0524,445400.0],["2023-04-27",26.0905,26.5288,26.0905,26.4907,349480.0],["2023-04-28",26.586,27.0624,26.5669,26.8147,331040.0],["2023-05-01",26.9672,27.0053,26.586,26.6051,333560.0],["2023-05-02",26.7766,26.929,26.0238,26.1858,525000.0],["2023-05-03",26.3382,26.9862,26.2525,26.6241,677400.0],["2023-05-04",26.5098,27.1768,26.3001,27.0815,456240.0],["2023-05-05",27.4055,27.5008,26.9405,27.1006,396360.0],["2023-05-08",27.3102,27.4245,27.0644,27.3293,442400.0],["2023-05-09",27.253,27.5675,27.1006,27.253,544840.0],["2023-05-10",27.4569,27.554,27.0686,27.2433,391280.0],["2023-05-11",27.0103,27.321,26.855,27.2627,294600.0],["2023-05-12",27.3016,27.3987,26.952,27.1074,261240.0],["2023-05-15",27.1851,27.4181,27.1074,27.2239,315880.0],["2023-05-16",27.1851,27.3792,26.7773,26.7967,298200.0],["2023-05-17",26.8938,27.2336,26.6025,27.1656,246560.0],["2023-05-18",27.1851,27.1851,26.5734,26.6608,444440.0],["2023-05-19",26.8161,27.0491,26.3113,26.4083,375280.0],["2023-05-22",26.5637,26.6219,26.2239,26.5054,291680.0],["2023-05-23",26.5054,27.3695,26.5054,26.855,316120.0],["2023-05-24",26.7967,26.855,26.1171,26.1559,237840.0],["2023-05-25",26.1753,26.1753,25.6316,25.6705,332040.0],["2023-05-26",25.7384,26.5637,25.4277,26.4666,1079880.0],["2023-05-30",26.5831,27.1948,26.5054,27.088,361600.0],["2023-05-31",26.9326,27.1851,26.8355,26.9521,503040.0],["2023-06-01",27.0297,27.0686,26.4278,26.5443,300560.0],["2023-06-02",26.6996,27.4763,26.6996,27.3404,304120.0],["2023-06-05",27.2627,27.321,26.9132,27.088,247320.0],["2023-06-06",27.1268,27.7288,27.0491,27.6899,240120.0],["2023-06-07",27.9035,28.9521,27.8647,28.8356,496480.0],["2023-06-08",28.7385,28.7579,28.156,28.3501,380440.0],["2023-06-09",28.3113,28.4667,28.0492,28.1948,201800.0],["2023-06-12",28.156,28.3501,27.9424,28.1171,222520.0],["2023-06-13",28.1948,28.3696,28.02,28.0977,256200.0],["2023-06-14",28.1948,28.3307,27.9521,28.1171,266360.0],["2023-06-15",28.253,28.7579,27.8453,28.7579,239240.0],["2023-06-16",28.8744,28.9327,28.2725,28.7968,552360.0],["2023-06-20",28.7773,28.7773,28.1346,28.2336,194800.0],["2023-06-21",28.1365,28.1754,27.787,27.9229,207320.0],["2023-06-22",27.9618,27.9793,27.1462,27.5152,252600.0],["2023-06-23",27.4569,27.4957,26.8744,26.9715,549480.0],["2023-06-26",27.0297,28.2336,26.9715,28.1754,259360.0],["2023-06-27",28.0977,28.3307,27.7676,28.1171,254600.0],["2023-06-28",28.0589,28.0589,27.3987,27.7676,256440.0],["2023-06-29",27.6317,28.253,27.5734,28.253,279760.0],["2023-06-30",28.4666,28.5929,27.787,28.156,355240.0],["2023-07-03",28.1948,28.4666,28.1365,28.4278,180120.0],["2023-07-05",28.253,28.6123,27.9812,28.2142,254760.0],["2023-07-06",27.8841,28.1365,27.4957,27.9229,225440.0],["2023-07-07",27.8259,28.5637,27.8259,28.3307,262600.0],["2023-07-10",28.1948,28.4472,28.0395,28.4472,253040.0],["2023-07-11",28.6414,28.7579,28.3404,28.5249,325880.0],["2023-07-12",28.7385,29.0686,28.0977,28.0977,266160.0],["2023-07-13",28.1171,28.8744,28.0395,28.855,264640.0],["2023-07-14",28.8356,28.9133,28.389,28.4472,292640.0],["2023-07-17",28.0589,28.3501,27.8064,27.8841,294080.0],["2023-07-18",27.8841,28.3501,27.8453,28.0977,280880.0],["2023-07-19",28.4278,28.5152,28.0414,28.4666,198000.0],["2023-07-20",28.4278,28.4764,28.1365,28.3113,226600.0],["2023-07-21",28.389,28.4375,28.1463,28.1948,199680.0],["2023-07-24",28.253,28.8162,28.253,28.7773,301560.0],["2023-07-25",28.7773,28.787,28.3501,28.3696,163440.0],["2023-07-26",28.389,28.7579,28.156,28.7385,232920.0],["2023-07-27",28.7191,28.9288,28.2919,28.3696,313360.0],["2023-07-28",28.6414,28.8356,28.321,28.389,454160.0],["2023-07-31",28.389,28.6997,28.2919,28.6608,272120.0],["2023-08-01",28.5637,28.622,27.9618,28.2725,183920.0],["2023-08-02",28.0977,28.3113,27.9909,28.0783,241360.0],["2023-08-03",27.8647,28.0395,27.4375,28.02,313720.0],["2023-08-04",28.0006,28.2142,27.9035,28.0394,302120.0],["2023-08-07",28.1171,28.6608,28.0589,28.622,236480.0],["2023-08-08",28.7191,29.1268,28.1948,29.088,441320.0],["2023-08-09",28.7968,29.5346,28.7773,29.1269,398640.0],["2023-08-10",29.2434,29.4958,28.9424,29.088,246920.0],["2023-08-11",29.088,29.156,28.8142,28.9521,325280.0],["2023-08-14",28.855,28.9113,28.3793,28.4861,249480.0],["2023-08-15",28.1948,28.3404,28.088,28.1365,325120.0],["2023-08-16",27.2761,27.5728,26.6036,26.7025,688360.0],["2023-08-17",26.6827,26.841,26.4652,26.5443,580280.0],["2023-08-18",26.4454,26.8805,26.3267,26.7421,243680.0],["2023-08-21",26.663,26.663,26.1091,26.1487,332000.0],["2023-08-22",26.2871,26.5047,25.9905,26.0893,237040.0],["2023-08-23",26.0893,26.5403,25.9707,26.4256,320080.0],["2023-08-24",26.4454,26.6432,26.208,26.3267,284040.0],["2023-08-25",26.4256,26.6827,26.2575,26.3267,198240.0],["2023-08-28",26.3267,26.6827,26.3069,26.3069,241680.0],["2023-08-29",26.386,26.7223,26.2278,26.6827,254400.0],["2023-08-30",26.7619,26.9201,26.6036,26.6827,161960.0],["2023-08-31",26.6827,26.7223,26.386,26.4454,271520.0],["2023-09-01",26.5443,26.7223,26.3267,26.3663,169440.0],["2023-09-05",26.1685,26.2239,25.6542,25.9509,301320.0],["2023-09-06",25.9707,26.1091,25.6344,26.0696,227880.0],["2023-09-07",25.8718,26.0102,25.5751,25.5751,309520.0],["2023-09-08",25.5751,25.674,25.3476,25.5157,195000.0],["2023-09-11",25.5949,25.5949,25.1795,25.2388,218480.0],["2023-09-12",25.219,25.2586,24.9916,25.219,218360.0],["2023-09-13",25.2586,25.3773,24.5861,24.685,275280.0],["2023-09-14",24.8828,25.496,24.8828,25.3971,260360.0],["2023-09-15",25.2586,25.7531,25.1795,25.7135,827000.0],["2023-09-18",25.5553,25.5553,24.9817,24.9817,289200.0],["2023-09-19",24.9619,25.3971,24.9619,25.1201,183720.0],["2023-09-20",25.2388,25.8184,25.1993,25.2388,312520.0],["2023-09-21",25.1399,25.2982,24.0323,24.052,501240.0],["2023-09-22",24.0718,24.2775,23.6762,23.7158,374000.0],["2023-09-25",23.5576,23.6762,23.1857,23.2213,650120.0],["2023-09-26",23.0631,23.3004,22.9048,22.9839,512160.0],["2023-09-27",23.0631,23.4784,22.6675,22.7466,377320.0],["2023-09-28",22.8653,23.3894,22.7664,23.0235,445600.0],["2023-09-29",23.3795,23.4982,22.4895,22.6081,602000.0],["2023-10-02",22.5488,22.6872,22.0939,22.2917,477080.0],["2023-10-03",22.1334,22.1829,21.4609,21.6785,335560.0],["2023-10-04",21.7972,22.1136,21.5994,22.1136,237000.0],["2023-10-05",22.0939,22.5587,22.0147,22.1928,414760.0],["2023-10-06",21.995,22.3312,21.4807,22.173,373880.0],["2023-10-09",22.0543,22.7466,22.0543,22.6675,362000.0],["2023-10-10",22.707,22.8257,22.4499,22.5686,263080.0],["2023-10-11",22.7664,22.9246,22.5982,22.8455,218400.0],["2023-10-12",22.7268,22.7268,22.0345,22.1928,371760.0],["2023-10-13",22.0939,22.3114,21.6191,21.9158,389000.0],["2023-10-16",22.0939,22.4499,21.8961,22.351,486160.0],["2023-10-17",22.1532,22.6655,22.1532,22.3708,569280.0],["2023-10-18",22.2323,22.3708,21.6191,21.6389,433000.0],["2023-10-19",21.6191,21.8565,21.1642,21.184,425480.0],["2023-10-20",21.2236,21.362,20.9071,20.9269,503080.0],["2023-10-23",20.9071,21.0752,20.7093,20.7488,406160.0],["2023-10-24",20.8082,21.0851,20.7587,21.0455,355880.0],["2023-10-25",20.7291,20.9466,20.4324,20.4324,388400.0],["2023-10-26",20.6104,20.9565,20.5313,20.8082,275720.0],["2023-10-27",20.9269,21.0653,20.6104,20.6895,559080.0],["2023-10-30",20.8675,21.095,20.3137,20.7488,371520.0],["2023-10-31",20.9466,21.54,20.8082,21.2829,602800.0],["2023-11-01",21.2829,21.4411,20.5906,21.184,537520.0],["2023-11-02",21.5796,22.4697,21.5796,22.4499,496560.0],["2023-11-03",22.9444,23.5576,22.9444,23.1817,418560.0],["2023-11-06",23.1422,23.4389,22.9028,23.3202,407200.0],["2023-11-07",23.2411,23.3004,22.8653,23.0235,397040.0],["2023-11-08",22.9122,22.9122,22.2645,22.5074,361320.0],["2023-11-09",22.5883,22.6693,21.6573,21.7585,499760.0],["2023-11-10",21.9406,22.224,21.6978,22.1026,247040.0],["2023-11-13",21.8394,22.143,21.4954,22.0621,249160.0],["2023-11-14",22.9931,23.8432,22.9931,23.6408,402320.0],["2023-11-15",23.6813,24.0659,23.57,23.8028,324640.0],["2023-11-16",23.6813,23.7319,23.1348,23.1955,300200.0],["2023-11-17",23.4182,23.5396,23.1652,23.5194,304160.0],["2023-11-20",23.5194,23.742,23.1753,23.7218,352520.0],["2023-11-21",23.5801,23.5801,22.8717,23.1348,236440.0],["2023-11-22",23.4182,23.6813,23.1449,23.2765,221720.0],["2023-11-24",23.1955,23.4992,23.0943,23.4992,150400.0],["2023-11-27",23.317,23.5194,23.0336,23.398,261280.0],["2023-11-28",23.3979,23.6813,22.9931,23.5599,313240.0],["2023-11-29",23.8837,24.2278,23.5295,23.6408,278040.0],["2023-11-30",23.6813,23.825,23.4587,23.6004,390320.0],["2023-12-01",23.6004,24.8553,23.4162,24.8148,370880.0],["2023-12-04",24.7136,25.0577,24.6529,24.916,285600.0],["2023-12-05",24.8553,25.0172,24.7541,24.9362,326640.0],["2023-12-06",25.0779,25.4119,24.916,25.0374,299840.0],["2023-12-07",25.0779,25.8572,24.8249,25.7054,758280.0],["2023-12-08",25.5434,25.6244,25.2601,25.6042,298960.0],["2023-12-11",25.503,25.7458,25.3006,25.5637,348000.0],["2023-12-12",25.5434,25.6345,25.3208,25.4827,316040.0],["2023-12-13",25.6042,27.0817,25.422,27.0008,462520.0],["2023-12-14",27.8913,29.0653,27.4258,28.5997,867440.0],["2023-12-15",28.7009,28.7637,28.1039,28.1747,1155240.0],["2023-12-18",28.2354,28.2354,27.5169,27.7496,401760.0],["2023-12-19",27.9318,28.0128,27.6586,27.6687,329400.0],["2023-12-20",27.5472,28.1949,27.4056,27.5877,457960.0],["2023-12-21",27.9116,27.9217,27.1323,27.446,458040.0],["2023-12-22",27.5675,27.7901,27.0109,27.1829,447360.0],["2023-12-26",27.3044,27.7699,27.2335,27.6282,350240.0],["2023-12-27",27.6282,27.7699,27.4056,27.6282,261320.0],["2023-12-28",27.4258,27.782,27.4258,27.7496,222720.0],["2023-12-29",27.5877,27.7152,27.1728,27.2032,356720.0],["2024-01-02",27.2639,27.9318,27.1627,27.6889,507440.0],["2024-01-03",27.3448,27.608,26.9906,27.1627,381840.0],["2024-01-04",27.2032,27.6484,27.0716,27.3853,277120.0],["2024-01-05",27.0817,27.5776,27.0008,27.1424,269400.0],["2024-01-08",27.1627,27.7901,27.102,27.5877,455520.0],["2024-01-09",27.2841,27.5068,27.1141,27.4056,240040.0],["2024-01-10",27.3853,27.7193,27.3853,27.5472,329840.0],["2024-01-11",27.3651,27.5068,27.0615,27.3246,371080.0],["2024-01-12",27.6889,27.8104,27.2639,27.3044,277040.0],["2024-01-16",27.1424,27.2639,26.8995,27.0008,274720.0],["2024-01-17",26.6162,26.6769,25.9988,26.2923,544680.0],["2024-01-18",26.4138,26.4138,25.6649,25.8066,323520.0],["2024-01-19",25.9482,26.3227,25.7256,26.2923,389440.0],["2024-01-22",26.515,26.6971,26.1102,26.2519,500800.0],["2024-01-23",26.515,26.6162,25.8268,25.9078,367920.0],["2024-01-24",26.2316,26.2923,25.5434,25.6446,293560.0],["2024-01-25",26.0292,26.1304,25.6952,25.9482,357240.0],["2024-01-26",26.0697,26.1405,25.6548,25.7458,311200.0],["2024-01-29",25.7054,25.9887,25.6244,25.8268,306240.0],["2024-01-30",25.7661,25.7661,25.2803,25.4827,363360.0],["2024-01-31",25.503,25.5637,24.7541,24.8553,460720.0],["2024-02-01",24.8957,25.0475,24.3493,24.9362,479160.0],["2024-02-02",24.4909,24.7743,24.2987,24.5112,422640.0],["2024-02-05",24.2481,24.2987,23.8837,23.9647,357720.0],["2024-02-06",23.8837,24.4201,23.8837,23.904,506440.0],["2024-02-07",23.8837,24.0052,23.5902,23.6206,423160.0],["2024-02-08",23.5801,23.9242,23.5012,23.823,595600.0],["2024-02-09",23.6813,24.0558,23.5396,23.9444,600680.0],["2024-02-12",24.0659,24.4707,23.9444,24.41,380160.0],["2024-02-13",23.5801,23.6813,23.0943,23.236,465760.0],["2024-02-14",23.4182,23.4789,23.1146,23.2563,358080.0],["2024-02-15",23.4992,23.9444,23.4789,23.9242,400600.0],["2024-02-16",23.4384,23.8432,23.236,23.6408,326440.0],["2024-02-20",23.4789,23.7623,23.2664,23.6206,307000.0],["2024-02-21",23.6206,23.7623,23.4789,23.6004,262920.0],["2024-02-22",23.6408,23.6611,23.4182,23.4587,419400.0],["2024-02-23",23.4587,23.6408,23.3372,23.6004,305200.0],["2024-02-26",23.4992,23.5902,22.9729,22.9931,541200.0],["2024-02-27",23.0943,23.904,22.811,23.7825,767160.0],["2024-02-28",23.8635,24.2582,23.5599,23.9242,527520.0],["2024-02-29",24.3493,24.4505,23.8837,23.8837,589560.0],["2024-03-01",23.9444,24.1873,23.6408,24.1671,377560.0],["2024-03-04",24.2076,24.3088,23.904,24.1873,734840.0],["2024-03-05",24.0114,24.237,23.8872,24.0321,410880.0],["2024-03-06",24.2184,24.2805,23.8665,24.0942,549760.0],["2024-03-07",24.2184,24.2908,23.9803,24.0114,329520.0],["2024-03-08",24.2805,24.5558,24.1149,24.4254,320800.0],["2024-03-11",24.384,24.5082,24.2391,24.3426,242120.0],["2024-03-12",24.3219,24.4047,24.0114,24.1149,246200.0],["2024-03-13",24.0942,24.3322,24.0321,24.0942,266840.0],["2024-03-14",24.0114,24.03,23.2455,23.4732,347360.0],["2024-03-15",23.3076,23.6802,23.2724,23.6388,585760.0],["2024-03-18",23.7216,23.8458,23.349,23.3697,272520.0],["2024-03-19",23.1834,23.5146,22.6452,22.8729,617760.0],["2024-03-20",22.7694,23.6077,22.6452,23.4732,383280.0],["2024-03-21",23.6388,23.8458,23.556,23.7837,265560.0],["2024-03-22",23.8458,23.9389,23.3594,23.3904,329960.0],["2024-03-25",23.4939,23.8044,23.4421,23.5146,252720.0],["2024-03-26",23.763,23.763,23.142,23.1627,442360.0],["2024-03-27",23.4525,23.6409,23.3904,23.5767,408640.0],["2024-03-28",23.7009,24.001,23.6388,23.8251,418760.0],["2024-04-01",23.9079,23.9079,23.4111,23.4525,263440.0],["2024-04-02",23.2041,23.4007,22.935,23.2248,472080.0],["2024-04-03",23.0385,23.4732,22.9971,23.4318,283880.0],["2024-04-04",23.7216,23.8044,23.3076,23.4732,410880.0],["2024-04-05",23.2869,23.6802,23.2145,23.4525,240880.0],["2024-04-08",23.6181,23.9079,23.5974,23.9079,281560.0],["2024-04-09",23.9286,24.6324,23.8665,24.6324,380240.0],["2024-04-10",23.8251,23.8251,23.3387,23.4318,542640.0],["2024-04-11",23.5353,23.7733,23.2973,23.5974,377440.0],["2024-04-12",23.5353,23.5767,23.3904,23.5353,257840.0],["2024-04-15",23.6181,23.6222,23.1627,23.349,302600.0],["2024-04-16",23.1627,23.2869,22.9971,23.0799,384480.0],["2024-04-17",23.1627,23.4939,23.1627,23.2041,231040.0],["2024-04-18",23.349,23.6595,23.2248,23.6388,461440.0],["2024-04-19",23.556,24.0321,23.556,23.9907,448160.0],["2024-04-22",24.0735,24.4047,23.9907,24.3633,294000.0],["2024-04-23",24.3219,24.8083,24.2598,24.5703,317640.0],["2024-04-24",24.3426,24.591,24.1563,24.5703,299240.0],["2024-04-25",24.384,24.4254,24.2184,24.2598,309560.0],["2024-04-26",24.4047,24.622,23.9803,24.1977,468320.0],["2024-04-29",24.3219,24.591,24.1563,24.177,445000.0],["2024-04-30",24.3426,24.3736,23.5974,24.1977,582200.0],["2024-05-01",24.0735,24.3115,23.7216,23.9079,386840.0],["2024-05-02",24.2805,24.7876,23.9907,24.7359,339240.0],["2024-05-03",25.0257,25.3424,24.4875,24.591,331200.0],["2024-05-06",24.8394,25.1499,24.7359,25.1085,273560.0],["2024-05-07",25.2534,25.3982,24.7359,24.7566,396880.0],["2024-05-08",24.7036,24.9788,24.6084,24.8095,297360.0],["2024-05-09",24.9577,25.3556,24.8518,25.3175,193040.0],["2024-05-10",25.3387,25.4445,25.0,25.3175,299040.0],["2024-05-13",25.5716,25.6139,25.3705,25.5716,225680.0],["2024-05-14",25.7409,25.9314,25.6562,25.7832,206960.0],["2024-05-15",26.0373,26.2066,25.7197,25.7409,266360.0],["2024-05-16",25.8256,25.8679,25.7197,25.7621,243320.0],["2024-05-17",25.8256,25.942,25.6986,25.7621,363240.0],["2024-05-20",25.6774,25.8044,25.4869,25.5504,205400.0],["2024-05-21",25.4869,25.8256,25.4869,25.5927,273200.0],["2024-05-22",25.6139,25.7091,25.0741,25.1694,289240.0],["2024-05-23",25.1905,25.2117,24.5555,24.5978,240720.0],["2024-05-24",24.7672,24.873,24.6296,24.7036,177800.0],["2024-05-28",24.9788,25.0847,24.3967,24.4708,301120.0],["2024-05-29",24.2379,24.3438,24.0263,24.0898,385520.0],["2024-05-30",24.3226,24.7989,24.3226,24.7248,262840.0],["2024-05-31",24.7671,25.2117,24.7248,25.0635,375920.0],["2024-06-03",25.2329,25.2879,25.0212,25.2117,216000.0],["2024-06-04",25.1905,25.8256,25.0423,25.7197,387920.0],["2024-06-05",25.8256,25.9526,25.5398,25.7197,269000.0],["2024-06-06",25.4869,25.8467,25.453,25.7409,225800.0],["2024-06-07",25.3387,25.4128,25.0635,25.2329,260960.0],["2024-06-10",24.9788,25.254,24.8942,24.9577,242720.0],["2024-06-11",24.8095,25.2329,24.8095,24.9788,443200.0],["2024-06-12",25.8044,26.2807,25.2329,25.3175,418600.0],["2024-06-13",25.4657,25.7197,25.4128,25.5504,261720.0],["2024-06-14",25.2964,25.8044,25.254,25.7621,216200.0],["2024-06-17",25.6351,25.9949,25.5292,25.9102,290080.0],["2024-06-18",25.9102,26.1008,25.7938,26.0584,206680.0],["2024-06-20",25.7832,25.9314,25.5504,25.6139,297520.0],["2024-06-21",25.6774,26.0161,25.5927,25.7621,931080.0],["2024-06-24",25.8467,26.2807,25.7621,25.9526,237680.0],["2024-06-25",25.8679,25.9949,25.6668,25.7832,218160.0],["2024-06-26",25.5716,25.7409,25.4975,25.6986,208120.0],["2024-06-27",25.7832,26.1008,25.5716,26.0584,244480.0],["2024-06-28",26.2278,26.2701,25.8891,26.1854,528720.0],["2024-07-01",26.2701,26.2913,25.6351,25.8467,219840.0],["2024-07-02",25.8679,26.1219,25.8467,26.0584,178480.0],["2024-07-03",26.2066,26.323,26.0373,26.1219,105240.0],["2024-07-05",26.1008,26.2278,25.9526,26.1854,194640.0],["2024-07-08",26.3336,26.8417,26.2807,26.7358,340320.0],["2024-07-09",26.6723,26.7358,26.323,26.6723,258440.0],["2024-07-10",26.7147,27.011,26.6194,26.9687,222120.0],["2024-07-11",27.5191,27.9636,27.4873,27.7096,392000.0],["2024-07-12",27.9424,28.1097,27.7413,27.9424,282680.0],["2024-07-15",28.1118,28.6092,28.0059,28.5563,362720.0],["2024-07-16",28.895,29.4454,28.8103,29.1702,411240.0],["2024-07-17",29.0855,29.5936,29.0855,29.2972,287200.0],["2024-07-18",29.022,29.5301,28.4081,28.6622,300480.0],["2024-07-19",28.7045,28.7468,28.334,28.4293,239520.0],["2024-07-22",28.5987,28.895,28.4716,28.768,237360.0],["2024-07-23",28.6622,29.3607,28.5986,29.149,362760.0],["2024-07-24",29.149,29.6571,28.8315,28.8527,278080.0],["2024-07-25",28.8103,29.3607,28.7892,29.0008,299680.0],["2024-07-26",29.403,29.5936,29.149,29.5301,215800.0],["2024-07-29",29.6359,29.6782,29.3607,29.6571,294320.0],["2024-07-30",29.7417,29.8688,29.4666,29.8476,355120.0],["2024-07-31",29.7417,30.1228,29.1914,29.4877,660000.0],["2024-08-01",29.628,30.0056,28.8835,29.1748,434800.0],["2024-08-02",28.5922,29.4769,28.3548,29.1533,515520.0],["2024-08-05",28.0527,29.218,27.7938,28.5059,571880.0],["2024-08-06",28.6138,29.4338,28.4627,29.0022,463600.0],["2024-08-07",29.2611,29.2611,28.549,28.6354,273920.0],["2024-08-08",28.7648,29.1101,28.6138,28.959,231040.0],["2024-08-09",29.0669,29.2288,28.8727,28.959,231280.0],["2024-08-12",28.8511,28.8943,28.5706,28.6354,286000.0],["2024-08-13",28.8727,28.9806,28.549,28.8296,329480.0],["2024-08-14",29.0022,29.0238,28.6677,28.7217,236280.0],["2024-08-15",28.9159,29.0561,28.6138,28.8511,262760.0],["2024-08-16",28.9375,29.0346,28.6677,28.9375,248400.0],["2024-08-19",28.9375,29.3475,28.8835,29.3259,236840.0],["2024-08-20",29.2827,29.2827,28.959,28.9806,160560.0],["2024-08-21",29.218,29.5201,29.0454,29.4985,213160.0],["2024-08-22",29.3906,29.4122,28.9375,29.0238,428720.0],["2024-08-23",29.218,29.4985,28.8511,29.0238,1237000.0],["2024-08-26",29.3043,29.3475,28.6569,28.6785,412200.0],["2024-08-27",28.5922,28.8511,28.3764,28.8511,468840.0],["2024-08-28",28.6569,29.0885,28.6354,28.959,346840.0],["2024-08-29",29.1101,29.1101,28.3764,28.5922,485920.0],["2024-08-30",28.4843,28.6138,27.9232,28.3117,560680.0],["2024-09-03",28.2038,28.7001,28.2038,28.5922,336640.0],["2024-09-04",28.5922,29.013,28.5275,28.7433,212440.0],["2024-09-05",29.1101,29.1748,28.808,28.959,337920.0],["2024-09-06",29.0022,29.0885,28.7001,28.8296,342680.0],["2024-09-09",28.7001,28.7972,28.344,28.6569,294320.0],["2024-09-10",28.7433,29.1748,28.4735,29.1748,283800.0],["2024-09-11",29.0238,29.0238,28.2361,28.6354,423480.0],["2024-09-12",28.5922,29.4338,28.5922,29.3043,323400.0],["2024-09-13",29.5633,29.6927,29.2611,29.6927,259760.0],["2024-09-16",29.779,29.8654,29.5633,29.6496,276720.0],["2024-09-17",29.8006,29.8869,29.5633,29.6712,277080.0],["2024-09-18",29.6927,30.0811,29.4877,29.628,300880.0],["2024-09-19",29.8438,29.9172,29.3043,29.6712,274080.0],["2024-09-20",29.4985,29.628,29.0346,29.3475,1380040.0],["2024-09-23",29.4554,29.6064,29.2935,29.5201,183720.0],["2024-09-24",29.4554,29.5525,29.2611,29.4338,263240.0],["2024-09-25",29.4554,29.4769,29.1748,29.2827,238400.0],["2024-09-26",29.5201,29.5201,29.0022,29.0238,230440.0],["2024-09-27",29.3475,29.3906,28.9698,29.0238,214240.0],["2024-09-30",28.8943,29.369,28.8943,29.3043,336920.0],["2024-10-01",29.3259,29.3906,28.959,28.9806,271240.0],["2024-10-02",28.8296,29.0238,28.7325,28.8727,252320.0],["2024-10-03",28.7217,28.8404,28.549,28.7648,170360.0],["2024-10-04",28.7648,28.8943,28.5383,28.6785,251280.0],["2024-10-07",28.6354,28.6354,28.2577,28.5275,197160.0],["2024-10-08",28.549,28.603,28.344,28.4627,189720.0],["2024-10-09",28.5059,28.6354,28.398,28.5275,183000.0],["2024-10-10",28.3764,28.5059,28.2038,28.398,268760.0],["2024-10-11",28.5706,28.6569,28.4282,28.6354,241440.0],["2024-10-14",29.1748,29.9258,28.8296,29.5848,586600.0],["2024-10-15",29.7143,30.3185,29.7143,30.0811,415600.0],["2024-10-16",30.2538,31.0954,30.1286,30.9659,652400.0],["2024-10-17",30.9659,31.2464,30.8796,31.1169,373120.0],["2024-10-18",31.1601,31.3435,30.9119,31.2248,315080.0],["2024-10-21",31.1817,31.2658,30.3401,30.3617,286280.0],["2024-10-22",30.2106,30.3401,29.9301,29.9948,286800.0],["2024-10-23",29.9517,30.1459,29.7683,29.9948,251960.0],["2024-10-24",29.9948,30.1675,29.8222,29.9517,217880.0],["2024-10-25",30.0164,30.0488,29.4985,29.5201,217160.0],["2024-10-28",29.7143,29.9301,29.6927,29.8869,208080.0],["2024-10-29",29.6927,29.779,29.4877,29.6712,197640.0],["2024-10-30",29.6711,30.1243,29.6711,29.7143,143840.0],["2024-10-31",29.6496,29.779,29.2396,29.2612,298760.0],["2024-11-01",29.4985,29.6604,28.754,28.8511,359320.0],["2024-11-04",28.7432,29.369,28.7432,29.0885,355640.0],["2024-11-05",29.0885,29.7143,28.5275,28.8727,544160.0],["2024-11-06",29.0454,29.3475,28.4196,29.2612,792160.0],["2024-11-07",29.3475,29.3798,28.8727,29.1964,583240.0],["2024-11-08",29.218,29.3583,29.0454,29.218,780400.0],["2024-11-11",29.4338,29.4985,28.9482,29.0669,533240.0],["2024-11-12",28.8943,29.0669,28.5275,28.5922,535440.0],["2024-11-13",28.7433,28.7433,28.0527,28.2469,473560.0],["2024-11-14",28.3332,28.4196,27.0925,27.1248,1246480.0],["2024-11-15",27.2461,27.2902,25.8573,26.5848,1332560.0],["2024-11-18",26.4745,26.7611,25.4164,26.4304,950840.0],["2024-11-19",26.2761,26.6068,26.1659,26.5848,482720.0],["2024-11-20",26.5848,26.8493,26.2982,26.8493,588200.0],["2024-11-21",26.8493,27.6869,26.8052,27.4885,476200.0],["2024-11-22",27.5988,27.72,27.3012,27.4445,586040.0],["2024-11-25",27.7751,28.0176,27.3783,27.5547,756320.0],["2024-11-26",27.3342,27.5988,27.202,27.4885,504440.0],["2024-11-27",27.5767,27.8192,27.1358,27.1579,523960.0],["2024-11-29",27.202,27.5547,27.1579,27.1579,238480.0],["2024-12-02",27.0918,27.1579,26.6729,26.8934,497200.0],["2024-12-03",26.695,26.8272,26.1659,26.4745,671240.0],["2024-12-04",26.4745,26.4966,26.0777,26.21,583680.0],["2024-12-05",26.0998,26.1769,25.6589,26.1439,410320.0],["2024-12-06",26.21,26.404,25.703,25.7471,408000.0],["2024-12-09",25.725,26.1769,25.725,25.9455,1118320.0],["2024-12-10",25.9014,25.9785,25.5267,25.681,643600.0],["2024-12-11",25.8132,26.0337,25.4385,25.9675,924720.0],["2024-12-12",25.9014,26.2321,25.8022,25.8132,707360.0],["2024-12-13",25.681,26.0777,25.584,25.8794,727120.0],["2024-12-16",25.8573,26.3423,25.8022,25.8353,584080.0],["2024-12-17",25.725,26.0888,25.6148,25.6589,512400.0],["2024-12-18",25.6589,25.9234,24.4024,24.4024,519280.0],["2024-12-19",24.5347,24.7992,24.0718,24.0938,562640.0],["2024-12-20",23.9615,24.711,23.9395,24.6229,1376680.0],["2024-12-23",24.4906,24.6008,23.7191,24.3363,849480.0],["2024-12-24",24.3363,24.7331,24.193,24.711,232280.0],["2024-12-26",24.6449,25.0086,24.5347,24.7331,653480.0],["2024-12-27",24.4465,24.9094,24.3804,24.6449,371840.0],["2024-12-30",24.5126,24.6229,24.2261,24.5788,369680.0],["2024-12-31",24.7772,25.196,24.6008,25.0417,643960.0],["2025-01-02",25.0196,25.3283,24.9667,25.2842,331960.0],["2025-01-03",25.3283,25.5046,25.196,25.3944,733000.0],["2025-01-06",25.4385,25.5928,25.196,25.218,385880.0],["2025-01-07",25.3062,25.5267,24.8874,25.0196,342960.0],["2025-01-08",24.8433,25.4385,24.6229,25.3944,415520.0],["2025-01-10",24.9756,25.1078,24.5237,24.6669,392720.0],["2025-01-13",24.6008,24.9315,24.2151,24.9315,431800.0],["2025-01-14",24.9756,25.3062,24.7992,25.0858,465960.0],["2025-01-15",25.7471,25.7471,24.9756,25.0858,351680.0],["2025-01-16",25.0196,25.4495,25.0086,25.3503,304080.0],["2025-01-17",25.5267,25.6699,25.3503,25.3944,332880.0],["2025-01-21",25.5046,25.7691,25.4605,25.681,490240.0],["2025-01-22",25.5487,25.5487,25.1519,25.2401,456960.0],["2025-01-23",25.2401,25.4385,25.0637,25.3723,377760.0],["2025-01-24",25.3723,25.6259,25.2621,25.4164,345320.0],["2025-01-27",25.3723,26.221,25.3723,25.9455,404520.0],["2025-01-28",25.8132,25.9455,24.8543,24.8653,474440.0],["2025-01-29",24.8212,24.9403,24.1048,24.4245,601440.0],["2025-01-30",24.689,25.174,24.5347,24.9756,359080.0],["2025-01-31",24.9094,25.196,24.678,25.0417,401680.0],["2025-02-03",24.4906,24.689,24.2481,24.2922,370640.0],["2025-02-04",24.2922,24.6559,24.1004,24.4024,415360.0],["2025-02-05",24.4024,24.4686,23.8513,24.1159,801200.0],["2025-02-06",24.1379,24.2702,23.8844,24.0718,702600.0],["2025-02-07",24.0056,24.0718,23.5648,23.8954,485880.0],["2025-02-10",23.7632,23.9615,23.2782,23.7191,658840.0],["2025-02-11",23.5207,23.9395,23.3664,23.8072,506880.0],["2025-02-12",23.3884,23.675,23.3818,23.4105,398760.0],["2025-02-13",23.5207,23.7852,23.3002,23.6088,598800.0],["2025-02-14",23.7411,23.9615,23.3884,23.4325,580480.0],["2025-02-18",23.3664,23.6309,23.1459,23.4986,623000.0],["2025-02-19",23.3443,23.3443,23.0578,23.1239,763520.0],["2025-02-20",23.0357,23.686,23.0357,23.5648,577800.0],["2025-02-21",23.7632,23.9175,23.5207,23.7852,692160.0],["2025-02-24",23.7852,24.0607,23.708,23.8072,766160.0],["2025-02-25",24.0938,26.0006,23.5868,25.2401,1423920.0],["2025-02-26",25.2621,25.3393,24.5347,24.689,1035960.0],["2025-02-27",24.7772,25.0858,24.7,24.9094,631520.0],["2025-02-28",24.8213,25.1497,24.6559,24.8433,817920.0],["2025-03-03",24.8874,25.2621,24.7772,24.9315,666880.0],["2025-03-04",24.9315,25.3393,24.7992,24.8874,710640.0],["2025-03-05",24.7858,25.3727,24.6278,25.0793,807760.0],["2025-03-06",24.8987,25.1018,24.6616,24.9212,729520.0],["2025-03-07",25.0793,25.4179,24.8761,25.147,804000.0],["2025-03-10",25.0567,25.4517,24.2327,24.3118,1281600.0],["2025-03-11",24.4472,24.5826,23.2959,23.3637,1118240.0],["2025-03-12",23.3862,23.6797,22.9686,23.454,720600.0],["2025-03-13",23.5894,23.8151,23.1379,23.1605,491680.0],["2025-03-14",23.2959,23.8829,23.2959,23.8603,535480.0],["2025-03-17",24.1537,24.8084,24.1537,24.1989,627840.0],["2025-03-18",24.0634,24.2666,23.6797,23.8151,457840.0],["2025-03-19",23.77,24.007,23.5781,23.8151,579880.0],["2025-03-20",23.7474,24.0522,23.612,23.9054,426960.0],["2025-03-21",23.7926,23.9957,23.454,23.5668,822480.0],["2025-03-24",23.6345,23.9732,23.6345,23.9054,329560.0],["2025-03-25",23.9732,24.0296,23.3975,23.5894,559320.0],["2025-03-26",23.6797,23.8716,23.5691,23.8151,420880.0],["2025-03-27",23.8151,24.1312,23.77,23.8829,381360.0],["2025-03-28",23.9957,24.1221,23.6571,23.8603,258640.0],["2025-03-31",23.7248,24.1086,23.6616,23.928,331880.0],["2025-04-01",23.9054,23.9393,23.5555,23.8603,447520.0],["2025-04-02",23.7248,24.086,23.6571,23.9054,448800.0],["2025-04-03",23.5668,23.7248,23.0928,23.1379,556960.0],["2025-04-04",22.6413,23.0251,22.3479,22.7542,823680.0],["2025-04-07",22.2801,22.9573,21.4449,21.7158,925320.0],["2025-04-08",22.2576,22.2576,20.5758,20.7677,696160.0],["2025-04-09",20.4291,21.8287,19.876,21.4901,1099880.0],["2025-04-10",19.1198,19.8422,17.8106,18.5781,2424600.0],["2025-04-11",18.3975,18.4878,17.5848,18.2846,1601680.0],["2025-04-14",18.6458,18.928,18.3523,18.8715,1012160.0],["2025-04-15",18.7361,18.9821,18.3523,18.7361,687880.0],["2025-04-16",18.7135,18.9392,18.2507,18.3298,714640.0],["2025-04-17",18.262,18.9505,18.262,18.42,584400.0],["2025-04-21",18.2395,18.341,17.7767,18.0363,790000.0],["2025-04-22",18.2169,18.6345,18.1808,18.5329,779120.0],["2025-04-23",19.0973,19.0973,18.1943,18.3749,724160.0],["2025-04-24",18.5103,18.6458,18.0927,18.4878,761080.0],["2025-04-25",18.5329,18.5555,18.1266,18.4652,539920.0],["2025-04-28",19.1063,19.1117,18.4381,18.8806,765800.0],["2025-04-29",18.709,18.7225,17.8512,18.0769,1360800.0],["2025-04-30",18.104,18.3027,17.4548,18.2124,989000.0],["2025-05-01",18.2756,18.7361,17.8828,18.6277,717200.0],["2025-05-02",18.7451,19.2598,18.6097,19.1243,833800.0],["2025-05-05",18.9952,19.2627,18.6631,18.7369,685600.0],["2025-05-06",18.6262,18.8845,18.3254,18.7276,539200.0],["2025-05-07",18.8753,18.8845,18.3771,18.5247,561000.0],["2025-05-08",18.5708,18.783,18.2848,18.6907,647300.0],["2025-05-09",18.7092,18.7369,18.3217,18.58,643700.0],["2025-05-12",19.0874,19.4565,18.9583,19.2996,747600.0],["2025-05-13",19.3734,19.4288,18.9398,19.1612,653600.0],["2025-05-14",19.0598,19.2535,18.9675,19.1612,710400.0],["2025-05-15",19.1151,19.581,19.1151,19.521,482500.0],["2025-05-16",19.5579,20.093,19.5395,20.0377,550300.0],["2025-05-19",19.6871,20.2683,19.5856,20.2406,425500.0],["2025-05-20",20.0746,20.5635,20.0653,20.093,589800.0],["2025-05-21",19.8347,19.9731,19.2351,19.4011,434400.0],["2025-05-22",19.2627,19.4149,19.0275,19.3365,432500.0],["2025-05-23",19.1981,19.581,19.1243,19.5579,393200.0],["2025-05-27",19.8532,20.3237,19.5856,20.176,540100.0],["2025-05-28",20.2037,20.2637,20.01,20.1115,354900.0],["2025-05-29",20.3144,20.4713,20.1391,20.3144,439300.0],["2025-05-30",20.2222,20.3513,20.0192,20.0469,514000.0],["2025-06-02",19.724,19.9915,19.6133,19.9085,470300.0],["2025-06-03",19.8255,20.2129,19.7055,19.927,321100.0],["2025-06-04",19.9177,20.1622,19.9177,20.1022,625400.0],["2025-06-05",20.0561,20.2037,19.8716,20.2037,286900.0],["2025-06-06",20.3606,20.868,20.1438,20.6742,538300.0],["2025-06-09",20.8495,21.3846,20.7757,21.0986,639000.0],["2025-06-10",21.2923,21.3108,20.9141,21.0248,674600.0],["2025-06-11",21.2277,21.2831,20.9418,21.1724,642100.0],["2025-06-12",21.0801,21.6244,21.0617,21.5968,679700.0],["2025-06-13",21.3569,21.7075,21.1401,21.4307,480500.0],["2025-06-16",21.6244,21.6429,21.1586,21.2001,489000.0],["2025-06-17",21.1263,21.2554,20.9233,20.9694,473300.0],["2025-06-18",20.951,21.2554,20.8495,21.1078,458300.0],["2025-06-20",21.1539,21.2093,20.605,20.8126,1345600.0],["2025-06-23",20.7849,21.0294,20.3975,20.8864,417500.0],["2025-06-24",20.9325,21.1078,20.5543,20.5912,418500.0],["2025-06-25",20.4344,20.5635,20.1004,20.3052,398400.0],["2025-06-26",20.4067,20.6742,20.3541,20.6096,447900.0],["2025-06-27",20.6927,20.7572,20.4344,20.5266,329000.0],["2025-06-30",20.5082,20.5358,20.2129,20.4805,527700.0],["2025-07-01",20.2683,20.9787,20.2683,20.6281,546200.0],["2025-07-02",20.6096,20.9141,20.4482,20.868,911900.0],["2025-07-03",20.8772,21.117,20.8264,20.9879,212300.0],["2025-07-07",20.8311,20.9233,20.5082,20.6742,545100.0],["2025-07-08",20.6373,21.1908,20.5958,21.1724,541300.0],["2025-07-09",21.2185,21.3754,20.9436,21.0986,451000.0],["2025-07-10",20.9879,21.5414,20.9879,21.32,475600.0],["2025-07-11",21.1724,21.4768,20.9971,21.4399,578000.0],["2025-07-14",21.3938,21.6429,21.2324,21.6337,466600.0],["2025-07-15",21.7259,21.7305,21.0801,21.0894,372400.0],["2025-07-16",21.4399,21.772,21.0617,21.3569,512100.0],["2025-07-17",21.2185,21.4814,20.9833,21.1447,348400.0],["2025-07-18",21.2093,21.2508,20.582,20.8495,511400.0],["2025-07-21",20.9787,21.1908,20.8587,21.1078,359500.0],["2025-07-22",21.0801,21.463,20.9879,21.3661,333500.0],["2025-07-23",21.4861,21.5691,21.2462,21.5599,355900.0],["2025-07-24",21.4215,21.4399,20.9879,21.0248,390000.0],["2025-07-25",21.0248,21.117,20.868,21.0894,215200.0],["2025-07-28",21.0432,21.1161,20.7019,20.7019,416500.0],["2025-07-29",20.7757,21.0894,20.6834,20.868,427600.0],["2025-07-30",20.8864,20.9141,20.2037,20.4344,489000.0],["2025-07-31",20.296,20.5451,20.2176,20.296,560900.0],["2025-08-01",20.4344,20.4851,19.9546,20.1299,494000.0],["2025-08-04",20.1576,20.5635,19.95,20.5635,596200.0],["2025-08-05",20.4528,20.5958,19.9823,20.4436,367300.0],["2025-08-06",20.5082,20.6096,20.3606,20.4805,497500.0],["2025-08-07",20.6742,20.7665,20.4989,20.6373,383000.0],["2025-08-08",20.6558,20.7803,20.296,20.3606,374800.0],["2025-08-11",20.296,20.4666,20.1567,20.2314,483700.0],["2025-08-12",20.3144,20.7047,20.2498,20.6834,701400.0],["2025-08-13",20.6458,21.1071,20.4622,21.0224,757200.0],["2025-08-14",20.7211,20.9376,20.5799,20.8811,793900.0],["2025-08-15",20.947,20.947,20.6128,20.6552,519000.0],["2025-08-18",20.6552,20.8811,20.4387,20.5328,636500.0],["2025-08-19",20.6646,21.173,20.6175,20.9565,416300.0],["2025-08-20",21.0129,21.1353,20.6458,20.7493,562100.0],["2025-08-21",20.7117,20.8717,20.5516,20.7211,387600.0],["2025-08-22",20.8435,21.5543,20.6458,21.1918,506100.0],["2025-08-25",21.1448,21.3001,21.0129,21.2012,514100.0],["2025-08-26",21.0694,21.446,20.947,21.0506,597000.0],["2025-08-27",21.0506,21.7473,21.0177,21.7379,523000.0],["2025-08-28",21.7567,21.7567,21.2436,21.5213,337000.0],["2025-08-29",21.5213,21.6249,21.2671,21.5496,658000.0],["2025-09-02",21.4178,21.6522,21.2521,21.5496,680900.0],["2025-09-03",21.4178,21.6814,21.3989,21.4743,563100.0],["2025-09-04",21.6155,21.6531,21.0911,21.333,724800.0],["2025-09-05",21.4743,21.9506,21.4743,21.8414,743700.0],["2025-09-08",21.5402,22.1615,21.5355,22.0391,894600.0],["2025-09-09",21.9261,22.0203,21.4272,21.4648,519900.0],["2025-09-10",21.559,21.9638,21.5025,21.9167,577400.0],["2025-09-11",21.9073,22.2745,21.8226,22.0485,349200.0],["2025-09-12",22.0862,22.4298,21.9798,22.2651,429500.0],["2025-09-15",22.3592,22.3592,21.8885,21.992,356800.0],["2025-09-16",21.9826,22.1662,21.8791,21.945,306500.0],["2025-09-17",21.9356,22.2745,21.7096,21.8602,559000.0],["2025-09-18",22.0674,22.3451,22.0297,22.1898,595700.0],["2025-09-19",22.1709,22.2274,21.559,21.5872,937700.0],["2025-09-22",21.5872,22.0297,21.4084,21.9167,578100.0],["2025-09-23",21.9732,22.0862,21.6625,21.6814,438400.0],["2025-09-24",21.7284,21.752,21.3566,21.3989,427800.0],["2025-09-25",21.3142,21.4837,21.2954,21.4648,453900.0],["2025-09-26",21.5684,21.7661,21.4931,21.559,433600.0],["2025-09-29",21.559,21.559,21.2342,21.3989,456900.0],["2025-09-30",21.3707,21.6343,21.333,21.5872,558400.0],["2025-10-01",21.6061,21.6531,21.2295,21.3613,446100.0],["2025-10-02",21.3048,21.4036,21.0788,21.2295,338600.0],["2025-10-03",21.2671,21.5307,21.2012,21.2201,367900.0],["2025-10-06",21.2012,21.5496,20.9,20.9282,449700.0],["2025-10-07",20.9,21.0647,20.5705,20.627,593900.0],["2025-10-08",20.6834,20.8247,20.4763,20.5987,493800.0],["2025-10-09",20.5987,20.5987,20.2504,20.3257,375000.0],["2025-10-10",20.3634,20.4669,20.0386,20.0809,498000.0],["2025-10-13",19.7702,20.0715,19.5114,20.0433,774300.0],["2025-10-14",19.9397,20.3351,19.9209,20.3163,464500.0],["2025-10-15",20.8341,21.3707,20.7117,21.2295,529000.0],["2025-10-16",21.2577,21.2954,20.4952,20.7211,673000.0],["2025-10-17",20.7588,20.9612,20.5422,20.6929,390500.0],["2025-10-20",20.7776,20.947,20.5799,20.8811,300500.0],["2025-10-21",20.8906,20.9847,20.7682,20.787,395100.0],["2025-10-22",20.7964,21.0412,20.7541,20.9659,332400.0],["2025-10-23",20.9565,21.093,20.7729,21.0788,291800.0],["2025-10-24",21.06,21.2389,20.9047,21.173,375500.0],["2025-10-27",20.8906,21.1448,19.9727,20.3257,1206300.0],["2025-10-28",20.288,20.5639,20.0903,20.514,652100.0],["2025-10-29",20.514,20.6646,20.0715,20.288,590500.0],["2025-10-30",20.1562,20.3634,20.0244,20.2504,526500.0],["2025-10-31",20.1845,20.5234,20.0244,20.3539,535800.0],["2025-11-03",20.1374,20.3163,19.8644,20.1939,852300.0],["2025-11-04",20.1186,20.2975,20.0809,20.1468,399500.0],["2025-11-05",20.1468,20.3398,19.9303,20.241,514400.0],["2025-11-06",20.2221,20.2598,19.9774,20.1845,492800.0],["2025-11-07",19.9152,20.5595,19.9152,20.5499,482900.0],["2025-11-10",20.5307,20.9634,20.4057,20.7518,754500.0],["2025-11-11",20.9153,21.224,20.7615,20.9249,408400.0],["2025-11-12",20.8288,20.9634,20.5403,20.5595,727600.0],["2025-11-13",20.5499,20.7807,20.372,20.5403,590100.0],["2025-11-14",20.5211,20.8095,20.271,20.7615,354400.0],["2025-11-17",20.7807,20.8095,20.1652,20.1845,503900.0],["2025-11-18",20.1941,20.3095,20.045,20.2037,475500.0],["2025-11-19",20.2037,20.3095,19.9441,19.9441,479500.0],["2025-11-20",20.021,20.2999,19.771,19.771,508400.0],["2025-11-21",19.7902,20.6124,19.7806,20.473,486700.0],["2025-11-24",20.4345,21.0403,20.2518,20.8961,676100.0],["2025-11-25",20.9442,21.3288,20.8769,20.9442,916000.0],["2025-11-26",20.8865,21.3192,20.8018,21.0403,790000.0],["2025-11-28",20.9634,21.1653,20.8865,20.9634,174000.0],["2025-12-01",20.7903,21.1365,20.7903,20.8865,589000.0],["2025-12-02",20.9922,21.0596,20.747,20.973,473400.0],["2025-12-03",21.0211,21.1846,20.7999,20.9538,571400.0],["2025-12-04",20.7807,21.0788,20.7326,21.0211,598100.0],["2025-12-05",20.9153,21.0307,20.5787,20.6172,388400.0],["2025-12-08",20.6845,20.8768,20.4922,20.8192,689200.0],["2025-12-09",20.9153,21.1701,20.8192,20.8865,341600.0],["2025-12-10",20.8865,21.3673,20.8865,21.1461,558600.0],["2025-12-11",21.223,21.3673,21.0019,21.0692,354500.0],["2025-12-12",21.1461,21.2327,20.9682,21.0692,289100.0],["2025-12-15",21.2423,21.6317,21.175,21.5596,545400.0],["2025-12-16",21.6365,21.6846,21.2134,21.4057,450700.0],["2025-12-17",21.4057,21.7183,21.2615,21.3,506900.0],["2025-12-18",21.3865,21.4923,21.175,21.2038,409300.0],["2025-12-19",21.0692,21.1269,20.4345,20.6364,2034300.0],["2025-12-22",20.6653,20.8095,20.2999,20.396,632100.0],["2025-12-23",20.348,20.4826,20.1749,20.2037,400600.0],["2025-12-24",20.3383,20.5595,20.2999,20.4826,295700.0],["2025-12-26",20.4634,20.5499,20.3672,20.4922,510200.0],["2025-12-29",20.5307,20.5787,20.3528,20.4441,535200.0],["2025-12-30",20.4634,20.5836,20.4345,20.5307,474500.0],["2025-12-31",20.5307,20.5451,20.3383,20.3768,416700.0],["2026-01-02",20.396,20.7134,20.146,20.4922,520000.0],["2026-01-05",20.4153,20.7374,20.2326,20.6076,500400.0],["2026-01-06",20.5595,20.9057,20.4826,20.8192,514600.0],["2026-01-07",20.9153,21.0211,20.7278,20.848,443100.0],["2026-01-08",20.6941,21.8192,20.6941,21.7519,579600.0],["2026-01-09",21.6846,22.002,21.4202,21.5019,385900.0],["2026-01-12",21.4442,21.6365,21.3019,21.5019,411600.0],["2026-01-13",21.5404,21.8817,21.4875,21.5308,590500.0],["2026-01-14",21.5788,21.901,21.4394,21.8769,360300.0],["2026-01-15",22.002,22.0548,21.7231,21.9923,329100.0],["2026-01-16",21.8673,22.2664,21.8673,22.2135,393200.0],["2026-01-20",21.9923,22.2231,21.6125,22.0308,412900.0],["2026-01-21",22.1173,22.5501,22.0356,22.4828,601700.0],["2026-01-22",22.5693,22.8241,22.4154,22.4539,380600.0],["2026-01-23",22.4154,22.8145,22.3481,22.6943,443100.0],["2026-01-26",22.6943,22.7039,22.127,22.252,350100.0],["2026-01-27",22.3385,22.4731,22.2222,22.3097,363800.0],["2026-01-28",22.3193,22.5501,21.5933,21.675,546800.0],["2026-01-29",21.8769,22.3001,21.7327,22.2424,492400.0],["2026-01-30",22.2135,22.5405,22.0019,22.4924,569500.0],["2026-02-02",22.3578,22.526,22.1462,22.1558,386000.0],["2026-02-03",22.1173,22.5693,22.1173,22.4347,404000.0],["2026-02-04",22.7136,22.9636,22.5405,22.8578,277900.0],["2026-02-05",22.7905,23.3194,22.6751,23.2905,401300.0],["2026-02-06",23.2905,23.4636,23.0357,23.2328,357300.0],["2026-02-09",23.1078,23.2424,22.627,23.1847,255600.0],["2026-02-10",23.1847,23.4155,22.9443,23.3578,325100.0],["2026-02-11",23.3578,23.5117,23.079,23.2328,405200.0],["2026-02-12",23.4348,23.5165,22.5885,22.877,340900.0],["2026-02-13",23.0405,23.204,22.8299,23.0405,430100.0],["2026-02-17",23.1751,23.2232,22.7424,23.1078,246100.0],["2026-02-18",23.002,23.1944,22.627,22.6751,516600.0],["2026-02-19",22.6943,22.9059,22.6462,22.8482,355300.0],["2026-02-20",22.8963,23.2617,22.5982,23.204,796100.0],["2026-02-23",22.8866,23.9839,22.5885,22.5885,847000.0],["2026-02-24",22.7136,22.8289,22.2616,22.502,835100.0],["2026-02-25",22.4731,22.5982,22.276,22.4924,572600.0],["2026-02-26",22.5982,22.7914,22.3578,22.6559,704800.0],["2026-02-27",22.5982,22.8318,22.3626,22.3866,404100.0],["2026-03-02",22.3578,22.7712,22.1847,22.6751,585500.0],["2026-03-03",22.4155,22.5693,22.002,22.4155,611400.0],["2026-03-04",22.4251,22.4347,22.0,22.2712,842500.0],["2026-03-05",22.0358,22.4477,21.8887,22.4085,543900.0],["2026-03-06",22.1633,22.2859,21.8005,22.0947,444800.0],["2026-03-09",21.8985,22.232,21.3101,22.1241,671500.0],["2026-03-10",22.1339,22.1339,21.7514,21.8397,726700.0],["2026-03-11",21.6632,21.722,21.467,21.5945,359100.0],["2026-03-12",21.3984,21.7711,21.2317,21.7024,321000.0],["2026-03-13",21.8789,21.9868,21.4818,21.5651,245900.0],["2026-03-16",21.7711,21.9966,21.5749,21.7809,279000.0],["2026-03-17",21.9378,22.0162,21.7613,21.8299,365800.0],["2026-03-18",21.722,21.8985,21.4867,21.6828,409500.0],["2026-03-19",21.6436,21.8985,21.5063,21.7514,434900.0],["2026-03-20",21.7809,21.7809,21.2513,21.3886,860500.0],["2026-03-23",21.7318,21.8495,21.4769,21.5749,461700.0],["2026-03-24",21.4082,21.6289,21.2807,21.2905,327300.0],["2026-03-25",21.2807,21.4474,21.1679,21.3003,369600.0],["2026-03-26",21.3003,21.5455,21.2807,21.4572,242100.0],["2026-03-27",21.3984,21.5945,20.9571,20.9963,305100.0],["2026-03-30",21.2317,21.4474,21.0454,21.2415,262200.0],["2026-03-31",21.5063,21.5749,20.8786,21.0159,551200.0],["2026-04-01",20.9375,20.9522,20.6923,20.7413,374600.0],["2026-04-02",20.6923,21.3543,20.5746,21.2611,408200.0],["2026-04-06",21.163,21.2807,21.0414,21.1532,225100.0],["2026-04-07",21.2415,21.6142,21.1777,21.5259,339000.0],["2026-04-08",21.6338,21.8299,21.521,21.722,544500.0],["2026-04-09",21.8005,22.5164,21.776,22.3006,564200.0],["2026-04-10",22.3595,22.7321,22.3202,22.6046,347600.0],["2026-04-13",22.5556,22.7615,22.3202,22.7615,397400.0],["2026-04-14",22.6537,22.8204,22.5546,22.7714,351200.0],["2026-04-15",22.6439,22.8037,22.6144,22.791,315300.0],["2026-04-16",22.7223,22.9283,22.5948,22.6243,233300.0],["2026-04-17",22.7125,23.0803,22.6831,23.0557,282400.0],["2026-04-20",22.9577,23.1146,22.9136,22.9577,286000.0],["2026-04-21",22.9871,23.0459,22.7714,22.9185,217700.0],["2026-04-22",22.9969,23.0263,22.5409,22.6243,229900.0],["2026-04-23",22.7615,22.9822,22.6046,22.7223,204800.0],["2026-04-24",22.6439,23.144,22.6439,23.0656,430100.0],["2026-04-27",23.5069,23.7716,22.8988,22.8988,431100.0],["2026-04-28",23.0067,23.2911,22.6439,23.2813,306600.0],["2026-04-29",22.9675,23.0705,22.5948,22.7223,359500.0],["2026-04-30",22.7517,23.0656,22.6733,22.9577,292400.0],["2026-05-01",22.9577,23.1587,22.8008,23.1048,227600.0],["2026-05-04",23.0459,23.1832,22.5311,22.5458,471300.0],["2026-05-05",22.5752,22.9086,22.4379,22.8008,447500.0],["2026-05-06",22.9479,23.1146,22.791,22.84,434200.0],["2026-05-07",22.83,23.3,22.774,23.3,470900.0],["2026-05-08",23.31,23.8,23.295,23.35,530900.0],["2026-05-11",23.45,23.59,22.68,22.85,510100.0],["2026-05-12",22.91,23.04,22.61,22.98,564600.0],["2026-05-13",22.85,23.04,22.77,23.0,270700.0],["2026-05-14",23.2,23.27,22.99,23.02,299400.0],["2026-05-15",22.99,23.04,22.61,23.02,409000.0],["2026-05-18",23.1,23.7,23.1,23.67,365600.0],["2026-05-19",23.6,23.79,23.4,23.59,335000.0],["2026-05-20",23.73,23.8,23.54,23.74,369400.0],["2026-05-21",23.7,24.0,23.43,23.88,376500.0],["2026-05-22",23.81,23.92,23.7,23.75,271700.0],["2026-05-26",23.74,24.19,23.65,24.07,495800.0],["2026-05-27",24.2,24.395,24.1,24.11,365400.0],["2026-05-28",24.17,24.37,24.05,24.27,347900.0],["2026-05-29",24.12,24.22,23.91,23.98,348000.0],["2026-06-01",23.8,23.87,23.43,23.54,362200.0],["2026-06-02",23.56,23.88,23.53,23.82,282700.0],["2026-06-03",23.63,23.88,23.51,23.51,360500.0],["2026-06-04",23.79,23.92,23.47,23.72,312600.0],["2026-06-05",23.75,24.09,23.685,23.9,302000.0],["2026-06-08",24.03,24.17,23.91,23.91,285700.0],["2026-06-09",24.01,24.48,23.985,24.31,424900.0],["2026-06-10",24.49,24.5,23.87,23.88,435700.0],["2026-06-11",24.06,24.15,23.88,23.92,409500.0],["2026-06-12",23.92,24.175,23.8,24.04,382200.0],["2026-06-15",23.9,24.12,23.68,23.79,367600.0],["2026-06-16",23.86,24.16,23.645,23.86,411400.0],["2026-06-17",23.75,23.78,22.905,22.99,432400.0],["2026-06-18",23.05,23.35,23.01,23.16,968400.0],["2026-06-22",23.15,23.77,23.09,23.77,567700.0],["2026-06-23",23.82,24.26,23.42,24.08,303900.0],["2026-06-24",24.28,24.39,24.1,24.14,454100.0],["2026-06-25",24.22,24.4,22.89,24.27,486700.0],["2026-06-26",24.34,24.92,24.33,24.9,1261700.0],["2026-06-29",24.65,25.17,24.38,25.16,462000.0],["2026-06-30",25.0,25.26,24.93,24.93,386700.0],["2026-07-01",25.06,25.38,24.99,25.12,335400.0],["2026-07-02",25.28,25.67,25.28,25.54,326000.0],["2026-07-06",25.57,25.62,25.07,25.08,358215.060203],["2026-07-07",25.29,25.52,24.95,24.95,350205.781466],["2026-07-08",24.9,25.13,24.74,24.97,536211.512482],["2026-07-09",25.09,25.105,24.65,24.75,460600.916215],["2026-07-10",24.93,24.93,24.42,24.87,363022.757083],["2026-07-13",24.85,25.165,24.79,24.84,394514.373629],["2026-07-14",24.99,25.02,24.68,24.7,302341.726609],["2026-07-15",24.8,25.18,24.74,24.83,258007.330197],["2026-07-16",25,25.79,25,25.63,452369.01963],["2026-07-17",25.63,25.9599,25.28,25.56,372224.294303],["2026-07-20",25.38,25.5514,25.1,25.19,258300.164549],["2026-07-21",25.1,25.315,25.03,25.28,269971.392752],["2026-07-22",25.23,25.23,24.97,25.12,306412.75884],["2026-07-23",25.02,25.285,24.985,25.09,337987.897997],["2026-07-24",25.28,25.49,25.1427,25.33,291238.73722],["2026-07-27",25.35,25.575,25.14,25.21,221578.399635],["2026-07-28",25.45,25.54,25.2,25.22,306360.443061],["2026-07-29",25.29,25.55,25,25.05,379864.232128],["2026-07-30",25.21,25.21,24.53,24.71,287918.679533],["2026-07-31",24.71,24.87,24.28,24.36,426073.341612],["2026-08-03",25.25,25.61,24.5,25.29,506768.848668],["2026-08-04",25.25,25.5799,24.905,25.43,532867.502942],["2026-08-05",25.15,25.17,24.81,25.04,340338.520345],["2026-08-06",25.33,25.33,24.782,24.89,328526.575003],["2026-08-07",24.94,25.125,24.75,24.96,431345.581869],["2026-08-10",24.36,24.88,23.93,23.98,74897.571316],["2026-08-11",24.02,24.3203,23.91,24,437249.101832],["2026-08-12",24.06,24.68,24.0348,24.6,470815.134158],["2026-08-13",24.79,24.98,24.675,24.86,368212.486085],["2026-08-14",24.78,24.97,24.68,24.79,372557.449436],["2026-08-17",24.69,25.201,24.37,24.53,252320.218358],["2026-08-18",24.65,24.7892,24.47,24.5,311843.295207],["2026-08-19",24.68,24.9099,24.33,24.41,478366.055255],["2026-08-20",24.34,24.8928,24.205,24.78,263975.816339],["2026-08-21",24.78,24.88,24.45,24.6,374482.208248],["2026-08-24",24.8,24.985,24.53,24.96,304028.870021],["2026-08-25",25.02,25.21,24.8101,25.1,274179.392296],["2026-08-26",25.03,25.04,24.74,24.76,207364.64985],["2026-08-27",24.63,24.87,24.56,24.58,200941.20893],["2026-08-28",24.59,24.845,24.57,24.63,312013.598475],["2026-08-31",24.48,24.63,24.34,24.53,387584.806533],["2026-09-01",24.55,24.69,24.375,24.51,259467.479984],["2026-09-02",24.51,24.64,24.29,24.49,313336.992788],["2026-09-03",24.69,24.69,24.24,24.31,443463.917983],["2026-09-04",24.15,24.52,24.01,24.31,184250.913711],["2026-09-08",24.2,24.477,24.14,24.33,303516.666424],["2026-09-09",24.4,24.4,23.76,23.98,352895.0208],["2026-09-10",24.22,24.22,23.845,23.91,284103.8808],["2026-09-11",24.06,24.06,23.74,23.89,282018.135325],["2026-09-14",23.96,24.07,23.725,23.84,315397.667527]]}