{"t":"EQBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-11",22.5844,22.8359,21.9325,22.2491,805500.0],["2015-11-12",22.2584,23.2177,22.1653,22.4913,127700.0],["2015-11-13",22.1281,22.5844,21.9325,22.3423,29600.0],["2015-11-16",21.9139,22.8452,21.532,22.5471,77000.0],["2015-11-17",22.5471,22.8545,22.4913,22.7707,111800.0],["2015-11-18",22.8172,22.9569,22.4447,22.5099,143200.0],["2015-11-19",22.5192,22.901,22.4447,22.454,114800.0],["2015-11-20",22.482,22.7148,22.1932,22.4447,127600.0],["2015-11-23",22.3609,22.8638,22.3609,22.4354,90000.0],["2015-11-24",22.6868,22.7613,22.3516,22.4633,68200.0],["2015-11-25",22.5285,22.6217,22.3702,22.5192,81600.0],["2015-11-27",22.5378,23.1898,22.2305,22.4354,58400.0],["2015-11-30",22.2305,22.8172,22.1094,22.5285,98700.0],["2015-12-01",22.8172,22.8172,22.3516,22.5751,35300.0],["2015-12-02",22.3609,22.5285,22.3609,22.4913,3800.0],["2015-12-03",22.5378,22.5844,22.2584,22.3516,44500.0],["2015-12-04",22.305,22.5285,22.1187,22.3516,18100.0],["2015-12-07",22.5378,22.5378,22.3516,22.3516,11600.0],["2015-12-08",18.6263,22.3516,14.901,22.2119,41600.0],["2015-12-09",22.3516,22.3516,22.0629,22.2212,31800.0],["2015-12-10",22.3516,22.3516,21.7928,21.8952,32100.0],["2015-12-11",21.9045,22.2957,20.9639,21.4203,41200.0],["2015-12-14",21.4203,22.0256,21.3271,21.4668,74900.0],["2015-12-15",21.4389,22.2771,21.4389,22.0349,73800.0],["2015-12-16",21.7462,22.1187,21.7462,22.1001,38700.0],["2015-12-17",22.3329,22.3888,21.7276,22.1653,62600.0],["2015-12-18",22.2398,22.2398,21.5134,22.1187,317500.0],["2015-12-21",22.1653,22.2584,21.6903,22.007,16400.0],["2015-12-22",21.979,22.2584,21.7462,22.2305,45700.0],["2015-12-23",22.2491,22.9942,22.0722,22.6868,131000.0],["2015-12-24",22.454,22.8265,22.0722,22.0722,17000.0],["2015-12-28",22.2584,22.3609,21.6531,21.7555,20600.0],["2015-12-29",21.8766,21.979,21.5134,21.6997,37800.0],["2015-12-30",21.6158,21.858,21.6158,21.6997,5100.0],["2015-12-31",21.6624,21.9325,21.6624,21.7835,13200.0],["2016-01-04",21.1129,21.858,18.6263,21.6345,44500.0],["2016-01-05",21.6345,22.1746,21.5041,21.9045,52300.0],["2016-01-06",20.3958,22.4447,20.3772,22.2864,60800.0],["2016-01-07",21.9977,22.2584,21.6531,22.2584,33700.0],["2016-01-08",22.3143,22.3516,18.3655,22.2026,28900.0],["2016-01-11",22.0722,22.3516,21.8207,22.2957,60200.0],["2016-01-12",22.305,22.3143,21.9604,22.2864,26000.0],["2016-01-13",22.305,22.305,21.7742,22.2398,22800.0],["2016-01-14",22.1374,22.1933,21.6903,21.858,21500.0],["2016-01-15",21.383,21.8207,20.4983,21.7462,24200.0],["2016-01-19",21.7742,21.8207,20.61,21.1595,52500.0],["2016-01-20",20.8522,21.7462,20.4889,21.383,13800.0],["2016-01-21",21.5693,21.8393,21.2154,21.2247,12300.0],["2016-01-22",21.4203,21.4203,21.0198,21.4109,4800.0],["2016-01-25",20.8522,21.3644,20.3865,20.5728,22900.0],["2016-01-26",20.61,20.936,19.9395,20.3586,18000.0],["2016-01-27",20.6752,20.6938,19.3714,19.3714,18700.0],["2016-01-28",19.0175,20.3027,19.0175,19.7532,7400.0],["2016-01-29",20.4144,20.4889,19.5483,20.4889,15400.0],["2016-02-01",20.3492,20.4517,19.837,20.3772,5300.0],["2016-02-02",20.0326,20.4703,19.7998,20.2561,11400.0],["2016-02-03",20.3958,21.1781,20.3027,20.3958,34700.0],["2016-02-04",20.7031,21.0105,20.4983,20.5821,7000.0],["2016-02-05",20.6193,20.6193,20.4983,20.5076,4900.0],["2016-02-08",20.8894,20.8894,20.3027,20.5914,8800.0],["2016-02-09",20.8522,20.9267,20.4983,20.4983,26200.0],["2016-02-10",20.5541,21.0198,19.6042,19.6135,17400.0],["2016-02-11",19.5576,19.6508,18.6356,19.4459,43400.0],["2016-02-12",19.5576,19.6973,19.092,19.3434,15600.0],["2016-02-16",19.3248,19.5763,18.9057,19.4086,5900.0],["2016-02-17",19.1851,19.3714,19.092,19.2317,12200.0],["2016-02-18",19.6135,19.6135,18.8778,19.1758,16700.0],["2016-02-19",18.7381,19.4738,18.7381,19.3155,21800.0],["2016-02-22",19.5576,19.5576,19.3248,19.4645,20100.0],["2016-02-23",19.2689,19.5576,19.1013,19.4738,14700.0],["2016-02-24",19.3155,19.5576,19.2875,19.4179,11900.0],["2016-02-25",19.4645,19.5576,19.39,19.5483,17100.0],["2016-02-26",19.5576,19.5576,19.4552,19.4738,9300.0],["2016-02-29",19.4645,19.5576,19.4552,19.4552,9500.0],["2016-03-01",19.5576,19.5576,19.4179,19.4831,12000.0],["2016-03-02",19.4552,19.4552,19.3807,19.4552,2300.0],["2016-03-03",19.3062,19.4645,19.1944,19.4645,12000.0],["2016-03-04",19.4366,19.4366,19.1385,19.3527,2800.0],["2016-03-07",19.5576,19.5669,19.1851,19.5669,16500.0],["2016-03-08",19.5576,19.6042,19.3807,19.5204,20600.0],["2016-03-09",19.5576,20.014,19.5576,19.7253,15600.0],["2016-03-10",19.7718,19.9301,19.213,19.5297,14800.0],["2016-03-11",19.39,20.0047,19.39,19.9302,19000.0],["2016-03-14",19.9302,20.014,19.5669,19.9953,29900.0],["2016-03-15",19.6228,19.9302,19.6228,19.7718,17300.0],["2016-03-16",19.837,20.014,19.5576,19.6042,13300.0],["2016-03-17",19.4924,19.7439,19.3248,19.3993,18300.0],["2016-03-18",19.4738,20.014,19.4272,19.8556,125400.0],["2016-03-21",19.5763,19.7532,19.2875,19.6508,11600.0],["2016-03-22",19.6601,19.7718,19.4738,19.7346,10100.0],["2016-03-23",19.7905,19.8836,19.5669,19.7066,8600.0],["2016-03-24",19.6508,19.6973,19.5483,19.5763,4000.0],["2016-03-28",19.6414,19.9301,19.5576,19.8463,6100.0],["2016-03-29",19.7346,19.7346,19.2317,19.3155,27500.0],["2016-03-30",19.5576,19.5576,19.5111,19.5483,6400.0],["2016-03-31",19.5576,19.6415,19.5204,19.5576,5300.0],["2016-04-01",19.539,19.5763,19.5111,19.5763,7300.0],["2016-04-04",19.5576,19.6415,19.4645,19.5576,15900.0],["2016-04-05",19.5576,19.6228,19.3714,19.5669,12600.0],["2016-04-06",19.5576,19.5856,19.4831,19.5669,6100.0],["2016-04-07",19.5111,19.5111,19.2317,19.2503,10200.0],["2016-04-08",19.3062,19.6601,19.3062,19.6042,22200.0],["2016-04-11",19.4459,19.7253,19.3993,19.6508,15200.0],["2016-04-12",19.3434,19.6787,19.3434,19.5204,4100.0],["2016-04-13",19.2875,19.5017,19.2875,19.4831,4600.0],["2016-04-14",19.5297,19.539,19.2969,19.39,11200.0],["2016-04-15",19.3993,19.5297,19.3062,19.5297,6500.0],["2016-04-18",19.5017,19.5576,19.4179,19.5111,7200.0],["2016-04-19",19.4924,19.5576,19.362,19.4086,4900.0],["2016-04-20",19.362,19.5576,19.1478,19.539,20800.0],["2016-04-21",19.539,19.539,19.3993,19.4645,8500.0],["2016-04-22",19.5576,20.3399,19.2596,19.6042,43800.0],["2016-04-25",19.4831,19.7718,19.3434,19.6508,9700.0],["2016-04-26",19.6787,19.7159,19.4179,19.5763,24000.0],["2016-04-27",19.539,19.7905,19.539,19.7532,12200.0],["2016-04-28",19.4272,19.688,19.4272,19.5669,5200.0],["2016-04-29",19.4645,19.5576,19.3714,19.5297,3800.0],["2016-05-02",19.5576,19.5576,19.5297,19.5576,7200.0],["2016-05-03",19.4924,19.688,19.4366,19.5763,7100.0],["2016-05-04",19.5576,19.6228,19.4831,19.539,6600.0],["2016-05-05",19.5576,19.7346,19.4831,19.4831,6900.0],["2016-05-06",19.39,20.1444,19.2969,20.1444,17000.0],["2016-05-09",19.9488,19.9767,19.6042,19.9115,12700.0],["2016-05-10",19.8463,20.4889,19.7439,20.0233,15000.0],["2016-05-11",20.1723,20.2468,19.5576,19.7439,10500.0],["2016-05-12",19.9208,20.0978,19.7066,20.0233,9100.0],["2016-05-13",19.9302,19.9302,19.5576,19.6042,21000.0],["2016-05-16",19.7159,19.7439,19.5576,19.5856,5100.0],["2016-05-17",19.6973,20.3772,19.5856,19.9022,231900.0],["2016-05-18",19.865,20.2282,19.7066,20.0419,36000.0],["2016-05-19",20.0233,20.2095,19.9208,20.1071,34100.0],["2016-05-20",20.1909,21.1222,20.1909,20.4889,17800.0],["2016-05-23",20.5355,20.8428,20.2561,20.3399,169700.0],["2016-05-24",20.4237,21.2154,20.2095,21.1874,66700.0],["2016-05-25",21.0664,22.0163,20.6286,21.8207,34100.0],["2016-05-26",21.8207,22.1001,21.1315,21.6065,12300.0],["2016-05-27",21.6717,22.1653,20.3027,22.0349,21600.0],["2016-05-31",21.979,22.2119,21.4389,22.1187,15500.0],["2016-06-01",21.9884,22.0722,21.1688,21.8393,10600.0],["2016-06-02",21.83,22.2305,21.1315,21.383,12300.0],["2016-06-03",21.2619,22.2584,21.2154,21.4203,28900.0],["2016-06-06",21.5413,22.2957,20.9825,22.2026,18900.0],["2016-06-07",21.7648,21.9697,21.4203,21.5879,16200.0],["2016-06-08",21.4203,21.8766,21.3457,21.6438,15100.0],["2016-06-09",21.7369,22.1467,21.4948,22.1001,11500.0],["2016-06-10",22.0722,22.1187,21.8114,21.979,11500.0],["2016-06-13",22.0629,22.1187,21.5134,21.9884,11700.0],["2016-06-14",21.9884,22.0722,21.4109,21.5227,23600.0],["2016-06-15",21.8859,21.9884,21.4296,21.6531,16700.0],["2016-06-16",21.4109,21.7369,21.4109,21.5227,14400.0],["2016-06-17",21.5041,21.5041,21.0943,21.1874,22800.0],["2016-06-20",21.3271,21.3271,20.7497,20.8987,13900.0],["2016-06-21",20.9546,21.2712,20.7776,20.9453,21100.0],["2016-06-22",21.5134,22.1094,20.787,20.8428,13000.0],["2016-06-23",20.4144,22.0629,20.4144,20.5355,43200.0],["2016-06-24",20.0978,20.5728,19.9488,20.1816,242600.0],["2016-06-27",20.1164,20.1164,18.4494,19.3807,90600.0],["2016-06-28",19.4179,20.4424,19.4179,19.9208,9000.0],["2016-06-29",19.6973,20.3958,19.5576,20.3958,116800.0],["2016-06-30",20.2934,21.0477,20.2934,20.6193,13400.0],["2016-07-01",21.1222,21.1222,19.5856,19.9488,24100.0],["2016-07-05",19.9302,20.4889,19.4831,19.6414,14400.0],["2016-07-06",19.6228,19.7811,19.4366,19.5763,38800.0],["2016-07-07",19.9301,20.2002,19.6321,19.688,14000.0],["2016-07-08",19.8463,20.1164,19.688,20.0792,11600.0],["2016-07-11",20.3679,20.4796,19.8743,20.2189,17800.0],["2016-07-12",20.4703,20.4703,20.0885,20.3213,23200.0],["2016-07-13",20.4051,20.4051,19.8463,20.0978,22300.0],["2016-07-14",20.3865,20.4889,20.1444,20.3772,9100.0],["2016-07-15",20.4889,22.0256,20.4889,21.3644,20900.0],["2016-07-18",21.6158,21.6158,21.1316,21.532,15700.0],["2016-07-19",21.0943,21.5693,21.057,21.0664,11500.0],["2016-07-20",21.0291,21.1688,21.0291,21.1409,5600.0],["2016-07-21",21.0384,21.2247,20.9546,21.2154,20100.0],["2016-07-22",21.0291,21.5134,20.9546,21.0664,17900.0],["2016-07-25",20.9639,21.1129,20.9546,21.0012,11100.0],["2016-07-26",21.0012,21.4482,21.0012,21.2806,14000.0],["2016-07-27",21.2433,21.2433,21.0012,21.1874,10800.0],["2016-07-28",21.1967,21.3085,21.057,21.1781,4400.0],["2016-07-29",21.4668,21.4668,20.9546,21.0384,18600.0],["2016-08-01",21.3644,21.4203,21.0477,21.1036,8400.0],["2016-08-02",21.2899,21.6438,21.1502,21.5134,41600.0],["2016-08-03",21.6345,22.2398,21.6345,22.1094,13200.0],["2016-08-04",21.979,22.3143,21.7183,22.2584,8600.0],["2016-08-05",22.3516,22.4447,21.9045,22.2584,60800.0],["2016-08-08",22.1187,22.1187,21.8487,22.0815,20800.0],["2016-08-09",22.1188,22.2864,22.007,22.1467,4400.0],["2016-08-10",19.3434,22.2584,19.3434,21.8207,7600.0],["2016-08-11",21.7648,21.9325,21.2712,21.9232,3800.0],["2016-08-12",21.8207,22.0815,21.681,21.83,6400.0],["2016-08-15",21.7649,21.9511,21.532,21.858,16200.0],["2016-08-16",21.6996,22.1094,21.4854,21.5134,14200.0],["2016-08-17",21.56,22.1281,21.56,22.0536,17100.0],["2016-08-18",22.0535,22.1839,21.9325,22.1653,27100.0],["2016-08-19",22.1374,22.3329,21.8859,22.1932,15900.0],["2016-08-22",22.0536,22.2584,22.0536,22.2026,11600.0],["2016-08-23",22.2584,22.3329,22.1187,22.1839,15600.0],["2016-08-24",22.3143,22.3329,22.2491,22.305,15800.0],["2016-08-25",22.3236,22.3702,22.3143,22.3702,8500.0],["2016-08-26",22.3702,22.4447,22.1746,22.4354,7600.0],["2016-08-29",22.4261,22.4447,22.3236,22.3888,4800.0],["2016-08-30",22.4447,22.6775,22.3702,22.6775,24200.0],["2016-08-31",22.4447,22.7707,22.4075,22.5285,9300.0],["2016-09-01",22.2491,22.752,22.2491,22.6775,6700.0],["2016-09-02",22.5378,23.078,22.5378,22.8452,14200.0],["2016-09-06",23.5995,24.4657,23.5623,23.9348,21000.0],["2016-09-07",23.9348,24.0838,23.6182,23.9162,14600.0],["2016-09-08",23.9348,24.2142,23.8696,24.1211,9000.0],["2016-09-09",23.9907,24.2142,23.6647,23.9628,19200.0],["2016-09-12",23.8603,24.2049,23.8603,24.0745,9500.0],["2016-09-13",23.9814,24.0745,23.702,23.8976,14500.0],["2016-09-14",23.9814,24.0186,23.6461,23.7951,9700.0],["2016-09-15",23.7672,24.0373,23.7672,24.0093,14000.0],["2016-09-16",24.0186,24.1397,22.6962,23.1711,57900.0],["2016-09-19",23.404,23.7579,22.2119,22.3329,15100.0],["2016-09-20",22.454,23.6554,22.454,23.3015,9800.0],["2016-09-21",23.3108,23.8882,23.1991,23.8137,12400.0],["2016-09-22",23.8044,24.1676,23.4412,24.1397,14100.0],["2016-09-23",24.0838,24.1024,23.8044,23.8603,9100.0],["2016-09-26",23.5809,24.2049,23.5809,23.8044,8100.0],["2016-09-27",23.7392,23.8044,23.4692,23.6275,6100.0],["2016-09-28",23.3108,23.6554,23.3108,23.3574,8000.0],["2016-09-29",23.3574,23.3574,22.9942,23.0035,1900.0],["2016-09-30",23.0594,24.2142,23.0594,24.1583,10900.0],["2016-10-03",23.6088,24.2049,23.5437,23.8789,10900.0],["2016-10-04",22.2957,23.9534,22.2957,23.7951,7000.0],["2016-10-05",23.7672,24.177,23.4505,23.9162,7900.0],["2016-10-06",23.6461,23.9814,23.3201,23.8417,2800.0],["2016-10-07",23.7672,23.9814,23.7485,23.8882,3200.0],["2016-10-10",23.8789,23.9814,23.8603,23.9814,4100.0],["2016-10-11",23.9441,23.9814,23.6368,23.6554,4600.0],["2016-10-12",23.6182,23.9534,22.9383,23.9162,6200.0],["2016-10-13",23.6461,23.6554,23.2829,23.2922,3800.0],["2016-10-14",23.4692,23.5064,22.929,23.1618,8400.0],["2016-10-17",23.0407,23.9814,22.9662,23.9348,14400.0],["2016-10-18",23.9814,23.9814,23.5809,23.9069,3000.0],["2016-10-19",23.9255,24.5681,23.8603,24.298,23000.0],["2016-10-20",24.4377,24.7264,24.3632,24.6426,5800.0],["2016-10-21",24.596,25.6019,24.596,25.071,5700.0],["2016-10-24",25.2666,26.3004,25.099,25.8068,14400.0],["2016-10-25",25.4529,25.4529,24.9313,25.1269,9900.0],["2016-10-26",24.3073,25.3318,24.3073,25.0338,5200.0],["2016-10-27",24.7637,24.9779,24.2515,24.475,7100.0],["2016-10-28",24.0279,24.8289,23.2829,24.3818,6600.0],["2016-10-31",24.3166,24.3912,24.2142,24.2421,6900.0],["2016-11-01",24.5495,25.1921,24.2142,24.2235,8600.0],["2016-11-02",24.5867,24.773,24.2142,24.2328,8700.0],["2016-11-03",24.5402,24.5402,24.2142,24.2794,4200.0],["2016-11-04",24.7171,24.7171,24.2142,24.2328,4900.0],["2016-11-07",24.3073,24.8661,24.2794,24.7637,12200.0],["2016-11-08",24.4657,24.7078,24.4563,24.5588,6000.0],["2016-11-09",24.6333,25.3318,24.5588,25.3318,21700.0],["2016-11-10",25.3318,26.0489,25.3318,25.7229,25400.0],["2016-11-11",25.518,27.0547,25.518,26.5425,305300.0],["2016-11-14",26.8033,27.837,25.5367,27.4459,23800.0],["2016-11-15",27.3341,29.0757,27.3341,27.8277,11700.0],["2016-11-16",27.4459,27.8556,27.4459,27.8556,19000.0],["2016-11-17",27.9395,28.3772,27.8929,28.1071,11800.0],["2016-11-18",28.2747,30.752,27.8929,28.3027,25500.0],["2016-11-21",28.312,28.5541,28.1257,28.3865,20400.0],["2016-11-22",28.6845,32.5774,28.4517,29.3271,15300.0],["2016-11-23",29.3271,29.3737,29.1595,29.2712,8600.0],["2016-11-25",28.7497,29.3271,28.2747,29.0291,3000.0],["2016-11-28",29.383,29.5786,28.9639,29.057,97300.0],["2016-11-29",29.2712,29.4668,28.8335,28.9173,9100.0],["2016-11-30",29.1781,29.5506,29.0105,29.1688,6800.0],["2016-12-01",29.3364,30.2584,29.3364,29.709,25200.0],["2016-12-02",30.7427,31.0128,29.9418,30.4168,25100.0],["2016-12-05",30.631,32.1304,30.5658,30.9476,43200.0],["2016-12-06",31.6554,32.95,30.6403,32.8103,31300.0],["2016-12-07",32.6519,34.5611,32.5774,33.0151,29700.0],["2016-12-08",34.4587,35.3807,33.2387,34.7753,34400.0],["2016-12-09",34.5518,35.4179,32.8475,34.1048,25900.0],["2016-12-12",33.9465,34.5332,32.8009,34.291,15100.0],["2016-12-13",34.0861,34.2258,32.8382,33.2945,24200.0],["2016-12-14",33.3318,33.4342,32.8382,32.8754,12100.0],["2016-12-15",33.3411,33.4342,33.0245,33.0245,17100.0],["2016-12-16",33.2386,33.3318,32.596,32.6333,62600.0],["2016-12-19",32.7264,32.8568,32.4657,32.7916,7800.0],["2016-12-20",32.5402,32.8754,31.9721,32.5961,34900.0],["2016-12-21",31.9721,32.2421,31.3108,31.4598,25400.0],["2016-12-22",31.3015,31.7672,30.2678,31.3946,55600.0],["2016-12-23",32.4843,32.4843,31.1991,31.6461,8700.0],["2016-12-27",31.4785,31.4785,30.4261,30.6123,25400.0],["2016-12-28",30.4913,30.4913,29.8021,30.3143,46000.0],["2016-12-29",30.603,31.6275,30.3609,31.404,21800.0],["2016-12-30",30.8731,31.4319,30.8452,31.3295,13400.0],["2017-01-03",31.4598,31.5995,30.1094,30.4075,29300.0],["2017-01-04",30.482,30.6682,29.8952,29.979,23900.0],["2017-01-05",29.5786,30.631,29.5786,30.0442,25000.0],["2017-01-06",29.8952,30.5192,29.8952,30.2678,11900.0],["2017-01-09",30.1933,30.4913,30.1467,30.2771,16500.0],["2017-01-10",30.5006,30.9662,30.1746,30.482,25500.0],["2017-01-11",30.3981,30.5192,30.2678,30.3143,31700.0],["2017-01-12",30.2678,30.603,30.2212,30.3329,18200.0],["2017-01-13",30.482,30.9662,30.482,30.7707,22300.0],["2017-01-17",30.5565,30.7148,30.3609,30.5006,19300.0],["2017-01-18",30.2212,30.9476,30.2212,30.7334,16000.0],["2017-01-19",30.7148,30.8824,30.6403,30.6403,28200.0],["2017-01-20",30.8452,30.8452,30.6496,30.7334,38500.0],["2017-01-23",30.9383,30.9383,30.7334,30.7986,6800.0],["2017-01-24",31.0501,31.0501,30.6869,30.8545,31200.0],["2017-01-25",30.9662,31.8696,30.9476,31.7579,44700.0],["2017-01-26",31.4785,32.2794,31.1059,32.2235,33200.0],["2017-01-27",31.7579,32.596,30.7613,32.3166,59100.0],["2017-01-30",32.1304,32.1304,30.7427,30.8731,62700.0],["2017-01-31",30.9104,30.9662,29.9884,30.4168,177200.0],["2017-02-01",30.3236,31.5064,30.2026,30.6962,32100.0],["2017-02-02",30.6775,31.0501,30.2398,30.4261,43700.0],["2017-02-03",30.603,31.6554,30.4726,31.553,39700.0],["2017-02-06",32.8196,32.8196,31.0035,31.1153,29900.0],["2017-02-07",31.3201,31.3201,30.2398,30.5378,45200.0],["2017-02-08",30.5471,30.6217,29.9604,30.2491,29100.0],["2017-02-09",30.5099,30.9662,30.0442,30.5658,24200.0],["2017-02-10",30.7893,31.9162,30.1187,31.8883,34900.0],["2017-02-13",32.0373,32.0373,31.4319,31.8417,20000.0],["2017-02-14",31.4878,32.0279,31.4505,31.525,29000.0],["2017-02-15",31.3853,31.9255,31.0966,31.1898,28900.0],["2017-02-16",31.2922,31.525,31.0407,31.1898,28700.0],["2017-02-17",31.2829,31.2829,30.7893,31.1991,32900.0],["2017-02-21",31.1339,31.255,30.9569,31.1059,27200.0],["2017-02-22",30.9662,31.5623,30.8731,31.3667,38600.0],["2017-02-23",31.5995,31.5995,31.0128,31.0966,24900.0],["2017-02-24",30.0535,31.0314,30.0535,30.6589,30300.0],["2017-02-27",30.5937,31.2177,30.1653,30.6868,26300.0],["2017-02-28",30.6962,30.7334,30.1188,30.305,23600.0],["2017-03-01",30.5844,30.9383,30.5844,30.7241,28900.0],["2017-03-02",30.4726,30.6217,30.156,30.3516,23900.0],["2017-03-03",30.2864,30.3609,29.8021,30.1932,14100.0],["2017-03-06",29.9418,30.0629,29.9418,30.007,20900.0],["2017-03-07",30.0349,30.156,29.9139,29.9697,8600.0],["2017-03-08",30.1094,30.5099,29.6345,30.3329,382300.0],["2017-03-09",30.6682,30.7986,29.8207,30.0256,140800.0],["2017-03-10",30.2212,30.2212,29.4109,29.6065,25200.0],["2017-03-13",30.6403,31.8324,30.0349,30.3423,46800.0],["2017-03-14",29.9697,30.007,29.4575,29.7928,13800.0],["2017-03-15",29.8393,30.6496,29.5227,30.0256,229600.0],["2017-03-16",30.156,30.2771,29.7462,30.156,32600.0],["2017-03-17",30.0536,30.9197,29.9139,30.7893,117100.0],["2017-03-20",30.8452,30.9662,30.5378,30.6775,27600.0],["2017-03-21",30.9197,30.9197,29.057,29.057,33100.0],["2017-03-22",29.057,29.3364,28.0885,28.2189,34600.0],["2017-03-23",28.4331,28.6566,28.1164,28.4703,25100.0],["2017-03-24",28.9732,28.9732,28.312,28.4983,24100.0],["2017-03-27",28.1723,28.6473,27.7718,28.4796,27100.0],["2017-03-28",28.4331,29.0198,28.1537,29.0198,23600.0],["2017-03-29",28.8894,29.1595,28.3586,28.4983,26600.0],["2017-03-30",28.6845,29.6065,28.3399,29.4575,30200.0],["2017-03-31",29.057,29.681,28.6566,29.5879,35800.0],["2017-04-03",29.5693,29.5693,28.8708,29.0477,26000.0],["2017-04-04",29.4668,29.6251,28.8242,29.5786,22900.0],["2017-04-05",29.9418,30.4168,28.8335,28.8708,22900.0],["2017-04-06",28.7311,29.3923,28.4983,28.9453,30400.0],["2017-04-07",28.4144,29.1688,28.4144,28.9639,25100.0],["2017-04-10",28.8708,29.1595,28.2375,28.4331,20200.0],["2017-04-11",28.6379,28.9918,28.4051,28.7683,14100.0],["2017-04-12",28.9639,28.9639,28.3865,28.4051,15600.0],["2017-04-13",28.3586,28.5634,27.4924,27.5669,46800.0],["2017-04-17",27.6601,28.3772,27.6321,28.2747,35700.0],["2017-04-18",27.9953,29.0943,27.9953,28.5821,35300.0],["2017-04-19",28.6286,29.5041,28.2468,28.9546,57600.0],["2017-04-20",29.5041,29.7555,28.7404,29.3364,42300.0],["2017-04-21",28.8615,29.7835,28.638,29.3271,53300.0],["2017-04-24",29.7742,30.1281,29.6345,29.7555,79800.0],["2017-04-25",30.0815,30.2026,29.7835,30.1374,79900.0],["2017-04-26",30.0815,30.8359,29.9977,30.2398,104500.0],["2017-04-27",30.5006,30.5006,29.5786,29.8207,26900.0],["2017-04-28",29.8487,30.0163,29.2899,29.4016,23200.0],["2017-05-01",29.3644,29.7742,29.234,29.681,32700.0],["2017-05-02",29.8021,29.83,29.2433,29.709,26600.0],["2017-05-03",29.7928,29.8021,29.3271,29.6065,48500.0],["2017-05-04",29.6065,29.6251,29.3271,29.5693,10800.0],["2017-05-05",29.2992,29.5134,29.1036,29.3551,11100.0],["2017-05-08",29.2247,29.7928,28.4889,29.3178,17900.0],["2017-05-09",29.3551,29.4761,28.7683,28.9267,11400.0],["2017-05-10",28.9173,29.1316,28.4051,28.8335,19800.0],["2017-05-11",28.8428,29.057,28.3213,28.4331,23900.0],["2017-05-12",28.4331,29.709,28.0885,28.3027,15000.0],["2017-05-15",28.3492,28.6938,28.3492,28.6938,10100.0],["2017-05-16",28.2654,28.4889,28.2561,28.4424,9100.0],["2017-05-17",28.0885,28.135,27.4272,27.6601,20900.0],["2017-05-18",27.7439,28.1257,27.5949,27.716,12900.0],["2017-05-19",27.6973,28.0047,27.1292,27.5576,27300.0],["2017-05-22",27.837,28.2561,27.6321,27.865,11500.0],["2017-05-23",27.8184,28.8708,27.8184,28.3306,15400.0],["2017-05-24",28.2561,29.0105,27.8929,28.0233,7100.0],["2017-05-25",28.0419,29.2247,28.0419,29.0757,24300.0],["2017-05-26",29.0757,29.4948,28.1537,28.7776,22900.0],["2017-05-30",28.0047,28.0792,27.6414,27.7066,7800.0],["2017-05-31",27.539,28.312,27.539,27.6973,10700.0],["2017-06-01",27.7066,28.7776,27.5483,28.3865,30500.0],["2017-06-02",28.3586,28.4517,28.0233,28.0698,36900.0],["2017-06-05",27.8929,28.2841,27.8929,27.9395,17100.0],["2017-06-06",27.7532,28.2189,27.7532,28.1257,19400.0],["2017-06-07",28.1723,28.4051,27.8091,28.0605,15000.0],["2017-06-08",28.312,28.759,28.2934,28.5821,197500.0],["2017-06-09",28.8708,29.2526,28.8335,28.9267,44600.0],["2017-06-12",29.1036,29.6438,29.0384,29.2899,52900.0],["2017-06-13",29.3364,29.83,28.1257,29.5972,54800.0],["2017-06-14",29.6251,29.8021,29.1315,29.7183,44900.0],["2017-06-15",29.6345,29.83,29.4854,29.7835,54100.0],["2017-06-16",29.4761,29.83,29.3085,29.4948,135200.0],["2017-06-19",29.7183,29.8021,29.3364,29.709,28900.0],["2017-06-20",29.709,29.8114,29.5134,29.7183,48400.0],["2017-06-21",29.7183,29.7183,28.2189,28.3679,75200.0],["2017-06-22",28.759,29.085,28.1816,28.3306,25800.0],["2017-06-23",28.3492,28.6193,27.7998,28.4517,489900.0],["2017-06-26",28.2095,28.3027,27.7253,27.8277,41600.0],["2017-06-27",28.0233,28.5821,27.6228,27.9674,20300.0],["2017-06-28",28.2934,29.709,28.2934,29.0291,39300.0],["2017-06-29",29.383,29.4203,28.2747,28.7497,43700.0],["2017-06-30",28.9173,28.9546,28.4331,28.5355,19200.0],["2017-07-03",28.7963,29.7835,28.7963,29.7183,10900.0],["2017-07-05",29.7648,29.7648,28.7125,28.908,24200.0],["2017-07-06",28.7963,29.6438,28.5634,29.383,41500.0],["2017-07-07",29.1874,29.7555,29.1129,29.5506,40400.0],["2017-07-10",29.3085,29.7276,29.1036,29.4296,28700.0],["2017-07-11",29.3364,29.6624,29.3364,29.4389,40200.0],["2017-07-12",29.2526,29.7835,29.2433,29.5786,34800.0],["2017-07-13",29.4668,29.5879,29.1315,29.5693,22600.0],["2017-07-14",29.3458,29.6345,29.3364,29.4016,25300.0],["2017-07-17",29.4482,31.7486,29.3364,31.5716,232700.0],["2017-07-18",31.6554,32.596,31.6554,32.0652,94000.0],["2017-07-19",31.6647,32.177,31.6647,32.0652,40500.0],["2017-07-20",32.1024,32.4377,30.9662,32.3539,47800.0],["2017-07-21",33.3877,33.3877,32.6892,32.8568,56800.0],["2017-07-24",32.8568,33.2014,32.8382,33.099,51700.0],["2017-07-25",33.3504,33.8068,33.1269,33.4156,36900.0],["2017-07-26",32.1583,33.4808,32.1583,32.7451,20400.0],["2017-07-27",32.5681,32.5681,31.9721,32.1583,59200.0],["2017-07-28",32.1676,32.3632,31.553,31.9907,68300.0],["2017-07-31",32.0373,32.3632,31.702,32.1956,22000.0],["2017-08-01",32.2235,32.3632,32.0279,32.3632,20800.0],["2017-08-02",32.3725,33.099,31.8976,32.0745,13800.0],["2017-08-03",32.0745,32.326,31.9814,32.0559,21500.0],["2017-08-04",32.3632,32.3632,32.0279,32.0838,9200.0],["2017-08-07",32.2142,32.4936,31.9814,32.1118,12900.0],["2017-08-08",31.8044,32.5402,31.7858,32.1211,14000.0],["2017-08-09",31.8976,32.3632,31.6647,31.851,16000.0],["2017-08-10",31.6834,32.447,31.5995,31.9348,45100.0],["2017-08-11",32.177,32.177,31.674,31.8883,34000.0],["2017-08-14",32.0931,32.5122,31.9534,32.1304,27000.0],["2017-08-15",32.1397,32.2235,31.5809,31.5902,16200.0],["2017-08-16",31.4226,31.7579,31.1804,31.5902,26700.0],["2017-08-17",31.3853,31.9162,31.3853,31.5064,36300.0],["2017-08-18",31.2084,31.8324,31.2084,31.674,24000.0],["2017-08-21",31.6834,31.8417,31.4598,31.7765,19500.0],["2017-08-22",31.9069,31.9907,31.2829,31.674,16400.0],["2017-08-23",31.3574,31.9534,31.3574,31.7486,26500.0],["2017-08-24",31.7858,31.8789,31.525,31.823,23900.0],["2017-08-25",31.8044,32.1956,31.5902,31.7579,70900.0],["2017-08-28",31.851,32.0559,31.4412,31.7672,33400.0],["2017-08-29",31.6833,31.9721,31.4971,31.7299,30000.0],["2017-08-30",31.6647,31.9348,31.4692,31.6647,41700.0],["2017-08-31",31.6927,31.8976,31.5437,31.8044,36900.0],["2017-09-01",31.6647,31.9441,31.5902,31.7858,61900.0],["2017-09-05",31.6647,31.9534,31.6461,31.6927,59900.0],["2017-09-06",31.6647,32.0093,31.6461,31.8137,46300.0],["2017-09-07",31.6647,31.8324,31.4505,31.7858,65100.0],["2017-09-08",31.6647,31.7579,31.3201,31.4692,35600.0],["2017-09-11",31.6927,31.9628,31.525,31.7486,52000.0],["2017-09-12",31.4971,31.9534,31.4971,31.8789,63600.0],["2017-09-13",31.8976,32.0093,31.6647,31.7579,97400.0],["2017-09-14",31.3946,31.8976,31.3946,31.7579,40200.0],["2017-09-15",31.8137,31.8137,30.8545,31.0314,233300.0],["2017-09-18",30.9756,31.7579,30.7334,31.6554,106300.0],["2017-09-19",31.6927,31.9441,31.6927,31.9162,52500.0],["2017-09-20",31.9534,32.2608,31.5437,31.9441,125300.0],["2017-09-21",32.0466,32.0466,31.5902,31.6554,129200.0],["2017-09-22",31.2084,32.475,31.2084,32.0931,279900.0],["2017-09-25",31.9907,32.2235,31.9534,32.0931,93400.0],["2017-09-26",32.0372,32.1676,31.7206,31.9255,80000.0],["2017-09-27",31.9907,32.5402,31.7672,32.1304,121900.0],["2017-09-28",32.1304,33.0338,32.0373,32.8475,109700.0],["2017-09-29",32.6612,33.3877,32.5774,33.1362,74200.0],["2017-10-02",33.1362,33.3411,32.8848,33.2945,71700.0],["2017-10-03",33.3411,33.8161,33.2852,33.8068,135200.0],["2017-10-04",33.6391,33.9465,33.1641,33.5553,36400.0],["2017-10-05",33.6577,33.9185,33.4342,33.7509,29900.0],["2017-10-06",33.7974,33.8906,33.518,33.6857,40000.0],["2017-10-09",33.5274,33.9371,33.4901,33.8813,40400.0],["2017-10-10",33.993,34.2165,33.8254,34.1048,45700.0],["2017-10-11",34.0116,34.4494,33.9465,34.2072,60000.0],["2017-10-12",34.1234,34.142,33.7136,33.8068,28400.0],["2017-10-13",33.8813,33.8813,33.397,33.6857,21800.0],["2017-10-16",33.7695,33.9278,33.5739,33.7695,35400.0],["2017-10-17",33.6857,33.7788,33.2014,33.2666,23400.0],["2017-10-18",33.546,33.6205,33.0617,33.3038,23600.0],["2017-10-19",33.0896,33.3877,32.9034,32.9406,39600.0],["2017-10-20",33.2573,33.2573,31.3946,31.6275,122700.0],["2017-10-23",31.4971,31.702,31.3481,31.5716,35200.0],["2017-10-24",31.6647,31.7951,31.3108,31.6647,59500.0],["2017-10-25",31.6647,31.8696,31.4598,31.6647,26900.0],["2017-10-26",31.7858,32.0373,31.4785,31.7206,23500.0],["2017-10-27",31.1991,31.7485,31.1991,31.6833,35400.0],["2017-10-30",31.6647,31.6647,30.7986,31.3295,85400.0],["2017-10-31",31.3574,31.7951,30.9011,31.7486,58700.0],["2017-11-01",31.8976,32.0373,31.404,31.6927,37600.0],["2017-11-02",31.702,32.0931,31.4412,31.9069,21500.0],["2017-11-03",32.0186,32.0186,31.553,31.7579,29300.0],["2017-11-06",32.0279,32.0279,31.4878,31.7206,21100.0],["2017-11-07",31.7299,31.8603,31.2084,31.5995,63900.0],["2017-11-08",31.4971,31.8789,31.1991,31.7206,63800.0],["2017-11-09",31.5343,31.7113,30.7241,31.0687,68700.0],["2017-11-10",31.1432,31.4785,30.8731,30.8731,30300.0],["2017-11-13",30.8172,31.1804,30.7707,31.0408,33400.0],["2017-11-14",30.929,31.227,30.8824,31.2177,22200.0],["2017-11-15",31.0594,31.3015,30.8265,30.9011,31700.0],["2017-11-16",31.078,31.3201,30.6589,31.2643,46800.0],["2017-11-17",31.2456,31.6834,31.0035,31.3388,24300.0],["2017-11-20",31.4319,31.7113,31.1059,31.6554,24300.0],["2017-11-21",31.7765,32.1676,31.6461,32.0186,26500.0],["2017-11-22",31.7392,32.1676,31.7392,31.9348,17700.0],["2017-11-24",32.0279,32.0279,31.2922,31.4785,19600.0],["2017-11-27",31.4878,31.8324,31.3481,31.6927,27100.0],["2017-11-28",31.7579,32.5029,31.4785,32.4098,24300.0],["2017-11-29",32.5029,33.1083,32.0931,32.7451,40500.0],["2017-11-30",32.8289,32.8289,31.9441,32.1956,33500.0],["2017-12-01",32.1863,32.3539,31.1618,31.7765,30900.0],["2017-12-04",32.1304,32.8754,31.7392,32.6706,66200.0],["2017-12-05",32.6612,32.7078,32.1304,32.1769,56800.0],["2017-12-06",32.149,32.5309,31.9441,32.1304,29400.0],["2017-12-07",32.1024,32.1304,31.674,31.7113,26600.0],["2017-12-08",31.8603,31.9162,31.4691,31.702,33800.0],["2017-12-11",31.5064,32.0745,31.4412,31.6554,24000.0],["2017-12-12",31.6647,31.7579,31.5157,31.6647,25100.0],["2017-12-13",31.7299,32.2701,31.5809,31.7206,40500.0],["2017-12-14",31.6647,32.0559,31.1991,31.5716,59600.0],["2017-12-15",31.6647,32.7544,31.6647,32.6892,216900.0],["2017-12-18",32.8289,32.8941,32.1956,32.7171,45000.0],["2017-12-19",32.922,33.3411,32.5495,33.2759,102400.0],["2017-12-20",33.2666,33.6857,33.0338,33.546,100200.0],["2017-12-21",33.7043,34.4121,33.3597,34.1327,74900.0],["2017-12-22",34.2724,34.2817,33.7416,33.8068,53000.0],["2017-12-26",33.8161,33.8161,32.7357,32.9593,27300.0],["2017-12-27",32.9686,33.0617,32.596,32.9034,25000.0],["2017-12-28",33.0338,33.0338,32.5774,32.6519,154400.0],["2017-12-29",32.7264,33.1548,32.596,32.9779,92300.0],["2018-01-02",32.9686,33.22,32.9127,33.22,58800.0],["2018-01-03",33.2386,33.5087,32.7916,33.071,59100.0],["2018-01-04",33.2293,33.7322,33.1269,33.5739,27500.0],["2018-01-05",33.6484,33.6857,33.1735,33.4901,40200.0],["2018-01-08",33.3877,33.6484,32.6799,33.2759,110300.0],["2018-01-09",33.22,33.5925,33.1176,33.1176,35500.0],["2018-01-10",33.0524,33.5553,33.0524,33.2293,44500.0],["2018-01-11",33.2666,33.5274,33.1641,33.4249,157300.0],["2018-01-12",33.5274,34.4214,33.3504,33.7323,69800.0],["2018-01-16",33.8999,34.1979,33.2387,33.2666,36200.0],["2018-01-17",33.5646,33.8161,33.0617,33.6019,61200.0],["2018-01-18",33.4994,33.546,33.099,33.22,22200.0],["2018-01-19",33.1083,33.4156,33.1083,33.2386,51600.0],["2018-01-22",33.1828,33.2945,33.0617,33.248,35800.0],["2018-01-23",33.1641,33.4342,32.9965,33.2386,38500.0],["2018-01-24",32.9872,33.7416,32.9686,33.0151,33700.0],["2018-01-25",33.099,33.099,32.3353,32.7171,21300.0],["2018-01-26",33.0338,33.5739,32.8847,33.3225,71100.0],["2018-01-29",33.3225,33.6671,32.9686,33.5646,77900.0],["2018-01-30",33.3877,33.7043,33.3877,33.6671,33600.0],["2018-01-31",33.7229,33.8347,33.5367,33.5367,27700.0],["2018-02-01",33.5273,33.9651,33.4715,33.7416,68700.0],["2018-02-02",33.6205,33.8067,33.4435,33.6205,57800.0],["2018-02-05",33.546,33.8068,33.071,33.3038,97200.0],["2018-02-06",32.8382,33.4249,32.5867,33.1735,60500.0],["2018-02-07",33.1269,33.369,32.8475,33.2852,58700.0],["2018-02-08",33.2852,33.4156,32.9779,33.1362,57800.0],["2018-02-09",33.2852,33.5274,32.9127,33.397,46100.0],["2018-02-12",33.5087,33.5274,33.0431,33.2759,27200.0],["2018-02-13",33.248,33.5367,33.0617,33.5367,43100.0],["2018-02-14",33.5646,33.9185,33.071,33.8068,73200.0],["2018-02-15",33.8161,34.1513,33.3411,33.8999,56600.0],["2018-02-16",33.7509,34.3376,33.4063,34.3004,112200.0],["2018-02-20",34.1141,35.1758,34.1141,34.4587,97500.0],["2018-02-21",34.4587,35.3155,34.4587,35.1199,78800.0],["2018-02-22",35.1199,35.3062,33.7322,34.8405,69300.0],["2018-02-23",34.9709,35.0827,33.5553,35.0547,51600.0],["2018-02-26",35.064,35.064,34.7567,35.064,34300.0],["2018-02-27",35.0361,35.2596,34.4587,34.5239,29200.0],["2018-02-28",34.5518,34.8871,34.021,34.4028,68100.0],["2018-03-01",34.5425,35.2875,34.4307,35.2503,65800.0],["2018-03-02",35.1106,35.8743,34.9336,35.8091,82000.0],["2018-03-05",35.8184,36.2468,35.6228,35.9301,53600.0],["2018-03-06",36.014,36.0885,35.3434,35.9581,19200.0],["2018-03-07",35.7253,36.2841,35.7253,36.135,40900.0],["2018-03-08",36.163,36.2934,35.5763,35.8091,24100.0],["2018-03-09",35.8929,36.3492,35.39,36.1909,62300.0],["2018-03-12",36.1816,36.3213,35.7811,36.1816,38200.0],["2018-03-13",36.3306,36.4144,35.9488,36.1444,316800.0],["2018-03-14",36.2654,36.3958,35.8463,36.0326,50900.0],["2018-03-15",36.0047,36.3213,35.1199,36.1537,51800.0],["2018-03-16",36.0885,36.4424,35.9395,36.2841,216600.0],["2018-03-19",36.1257,37.1874,35.9953,37.0477,114000.0],["2018-03-20",37.1316,37.2061,36.8149,37.0291,134800.0],["2018-03-21",36.9919,37.9697,36.936,37.0012,247600.0],["2018-03-22",36.8987,37.3737,36.2189,36.6007,184200.0],["2018-03-23",36.6007,36.6007,35.0547,35.1665,137100.0],["2018-03-26",35.5762,36.312,35.3807,36.1257,61100.0],["2018-03-27",36.2375,36.6566,36.0512,36.0699,50300.0],["2018-03-28",36.0792,36.638,35.986,36.2841,54500.0],["2018-03-29",36.3958,36.9453,36.2747,36.4703,200800.0],["2018-04-02",36.4889,36.8149,36.2561,36.3679,119900.0],["2018-04-03",36.6007,37.2992,36.2561,36.787,55200.0],["2018-04-04",36.4889,37.2899,36.4889,37.1781,81300.0],["2018-04-05",37.2992,37.5227,36.908,37.3737,57300.0],["2018-04-06",37.1502,37.4855,34.0582,36.7311,73400.0],["2018-04-09",36.8801,37.0291,36.3772,36.4424,110900.0],["2018-04-10",36.6566,37.2712,36.4051,36.8801,42300.0],["2018-04-11",36.7777,36.8894,36.5355,36.6473,36100.0],["2018-04-12",36.9173,37.4389,36.7776,37.2899,54500.0],["2018-04-13",37.4296,37.7648,37.0291,37.1781,54900.0],["2018-04-16",37.3923,38.007,37.1688,37.8952,54500.0],["2018-04-17",38.1001,38.1001,37.56,37.8021,54700.0],["2018-04-18",37.9418,38.1281,37.7276,37.7648,31900.0],["2018-04-19",37.7462,37.9511,37.6438,37.8021,30500.0],["2018-04-20",37.5972,37.7369,36.8894,37.0012,74400.0],["2018-04-23",37.0198,37.3271,36.4237,36.6659,44300.0],["2018-04-24",36.6193,37.2526,36.4237,36.8335,36200.0],["2018-04-25",36.7963,36.9173,36.2468,36.4424,42900.0],["2018-04-26",36.4796,36.7031,36.0326,36.1816,29300.0],["2018-04-27",36.3306,36.4051,35.9954,36.0605,39800.0],["2018-04-30",36.0698,36.1909,35.4552,35.5111,28300.0],["2018-05-01",35.3714,36.0512,35.2969,35.6694,77900.0],["2018-05-02",35.7346,36.2189,35.5949,36.1164,47200.0],["2018-05-03",35.9674,36.0792,35.5017,35.8463,28900.0],["2018-05-04",35.1944,36.8056,35.1944,36.4237,27700.0],["2018-05-07",36.5169,36.8615,36.2375,36.5821,22300.0],["2018-05-08",36.4889,36.9639,36.3492,36.6845,22000.0],["2018-05-09",36.7404,37.3923,36.5914,37.0291,36000.0],["2018-05-10",37.0105,37.2806,36.8242,36.9453,22800.0],["2018-05-11",37.0664,37.2247,36.6752,36.8056,27100.0],["2018-05-14",36.787,36.9546,36.5355,36.6566,35000.0],["2018-05-15",36.5728,37.0757,36.5448,36.7777,21100.0],["2018-05-16",36.787,37.4855,36.787,37.4203,35900.0],["2018-05-17",37.3923,37.5693,37.3364,37.383,29600.0],["2018-05-18",37.5879,37.5879,36.9825,37.0291,51400.0],["2018-05-21",37.1595,37.5134,36.9732,37.4389,48300.0],["2018-05-22",37.5134,37.8394,37.3923,37.5972,45900.0],["2018-05-23",37.56,37.7276,37.4296,37.6158,30300.0],["2018-05-24",37.5041,37.6624,37.1874,37.3737,36100.0],["2018-05-25",37.2712,38.1746,37.2712,37.9045,122100.0],["2018-05-29",37.8393,37.9697,37.2712,37.3923,29700.0],["2018-05-30",37.56,37.9046,37.2899,37.4296,38700.0],["2018-05-31",37.2899,37.7741,36.9639,37.0757,53000.0],["2018-06-01",37.2619,37.5693,37.2061,37.4203,25300.0],["2018-06-04",37.6996,37.6996,37.3178,37.6531,36300.0],["2018-06-05",37.6438,37.7183,37.1409,37.5506,77700.0],["2018-06-06",37.5693,38.3516,37.5693,37.858,95100.0],["2018-06-07",38.0256,38.4447,36.8522,38.156,51400.0],["2018-06-08",38.2771,38.5471,38.0535,38.156,87800.0],["2018-06-11",38.2677,38.5285,37.7835,37.9697,68400.0],["2018-06-12",38.007,38.1374,37.4482,37.6158,57500.0],["2018-06-13",37.7835,39.3946,37.5413,38.8172,109900.0],["2018-06-14",38.7334,38.8824,38.2584,38.3888,59200.0],["2018-06-15",38.4168,39.7392,38.3888,39.7113,379700.0],["2018-06-18",39.7672,40.9779,38.929,40.7451,111200.0],["2018-06-19",40.6799,41.1269,39.9255,40.8568,100200.0],["2018-06-20",41.22,41.22,40.5588,40.8102,95000.0],["2018-06-21",40.7637,40.9686,39.9721,40.1676,112200.0],["2018-06-22",40.3818,40.5495,39.5157,40.0093,373800.0],["2018-06-25",39.8603,40.3818,39.6554,40.2142,126200.0],["2018-06-26",40.2794,40.3353,39.8976,40.1024,40800.0],["2018-06-27",40.1769,40.2235,39.1432,39.1525,42400.0],["2018-06-28",39.1618,39.4878,38.6868,38.9662,47300.0],["2018-06-29",39.0687,39.3201,38.5844,38.631,37500.0],["2018-07-02",38.5658,39.4319,38.454,39.3481,51700.0],["2018-07-03",39.4133,39.6833,39.376,39.376,27900.0],["2018-07-05",39.4785,39.702,39.1525,39.6275,34800.0],["2018-07-06",39.5437,39.9814,39.5437,39.7206,25400.0],["2018-07-09",39.8137,40.5402,39.7206,40.447,281900.0],["2018-07-10",40.6426,41.2573,39.9255,40.1583,45500.0],["2018-07-11",40.0466,40.3725,40.0,40.0373,25800.0],["2018-07-12",40.1676,40.1676,39.3481,39.7392,33500.0],["2018-07-13",39.5343,40.4191,39.2456,39.2549,108900.0],["2018-07-16",39.3108,39.9907,39.1898,39.9255,72900.0],["2018-07-17",39.9441,40.3539,39.7765,39.8696,62700.0],["2018-07-18",39.7951,40.3166,39.525,40.1583,193500.0],["2018-07-19",40.0652,40.7823,39.9534,40.6612,148500.0],["2018-07-20",40.4098,40.7544,39.0221,39.4971,149900.0],["2018-07-23",39.2084,39.3947,38.454,39.0035,99500.0],["2018-07-24",38.8638,39.5064,37.8859,38.0163,115600.0],["2018-07-25",37.8859,37.8859,37.2712,37.3271,39200.0],["2018-07-26",37.4668,38.1467,37.4109,37.7928,40600.0],["2018-07-27",37.8952,37.9604,37.0105,37.3271,38800.0],["2018-07-30",37.3364,37.9138,37.2992,37.5413,56300.0],["2018-07-31",37.6624,37.8114,37.085,37.7183,48700.0],["2018-08-01",37.8207,38.1746,37.532,37.9884,35900.0],["2018-08-02",37.9511,38.5751,37.4855,38.305,113100.0],["2018-08-03",38.3702,38.7893,37.6531,38.305,134600.0],["2018-08-06",38.3143,38.6589,38.2957,38.5285,37900.0],["2018-08-07",38.603,38.9662,38.3888,38.4726,23100.0],["2018-08-08",38.3981,38.7334,37.7648,38.6123,24200.0],["2018-08-09",38.6589,38.7613,38.2398,38.5471,43600.0],["2018-08-10",38.4168,38.7241,36.4517,38.3888,30800.0],["2018-08-13",38.3516,38.8265,38.0349,38.3329,64500.0],["2018-08-14",38.3329,39.2456,38.1467,38.8638,70400.0],["2018-08-15",38.7427,39.3388,38.3888,38.6123,43100.0],["2018-08-16",38.6775,39.2456,38.4727,38.9197,26600.0],["2018-08-17",38.7893,38.929,38.5192,38.5658,42100.0],["2018-08-20",38.5658,38.9662,38.2398,38.6682,31600.0],["2018-08-21",38.78,39.8044,38.5658,39.553,37800.0],["2018-08-22",39.5995,39.8417,39.3201,39.5716,24200.0],["2018-08-23",39.6368,39.6368,39.1432,39.3201,32600.0],["2018-08-24",39.2456,39.3481,39.0221,39.1059,21400.0],["2018-08-27",39.0966,39.4319,38.3888,38.6217,37100.0],["2018-08-28",38.8359,38.901,38.0629,38.2398,11400.0],["2018-08-29",38.156,38.7055,37.6345,37.8021,41600.0],["2018-08-30",37.7648,38.0722,37.2154,37.7369,38300.0],["2018-08-31",37.709,38.0629,37.3551,37.8021,16900.0],["2018-09-04",37.5413,38.1094,37.4575,38.0349,54500.0],["2018-09-05",38.1187,38.1467,37.6717,37.9045,33100.0],["2018-09-06",37.9232,37.9697,34.766,37.532,34300.0],["2018-09-07",37.5227,37.5413,37.085,37.1874,24000.0],["2018-09-10",37.2061,37.9325,36.9919,37.1222,28800.0],["2018-09-11",37.0291,37.7369,36.9919,37.2526,39300.0],["2018-09-12",37.3085,37.4109,36.8056,37.1315,49700.0],["2018-09-13",37.1874,37.4948,36.936,37.1502,44100.0],["2018-09-14",37.2433,37.7276,37.0943,37.5506,28500.0],["2018-09-17",37.709,37.8673,37.2619,37.5041,32200.0],["2018-09-18",37.5506,38.0815,34.5611,37.5786,41100.0],["2018-09-19",37.5693,38.1374,36.0885,37.4016,53500.0],["2018-09-20",37.4761,38.1653,37.1222,37.8673,59100.0],["2018-09-21",37.8207,38.2585,37.7276,37.9884,96600.0],["2018-09-24",37.7928,38.3516,37.5972,37.6717,49100.0],["2018-09-25",37.8021,37.8021,37.1222,37.1781,17200.0],["2018-09-26",37.0757,37.0943,36.284,36.4517,58700.0],["2018-09-27",36.3679,36.6938,36.135,36.4517,57800.0],["2018-09-28",36.3213,36.6473,36.2189,36.5634,24800.0],["2018-10-01",36.6659,36.8987,35.865,35.9581,31700.0],["2018-10-02",35.8929,36.0885,35.0827,35.4459,23700.0],["2018-10-03",35.4645,36.5169,35.2782,36.3772,28000.0],["2018-10-04",36.3958,36.6938,36.0978,36.2934,31600.0],["2018-10-05",36.3306,36.5821,35.1944,35.8743,27600.0],["2018-10-08",35.8557,36.6193,32.8475,36.1723,41300.0],["2018-10-09",36.0978,36.5728,35.9953,36.0885,28200.0],["2018-10-10",36.0885,36.2747,35.2317,35.3434,42700.0],["2018-10-11",35.213,35.6321,34.2072,34.6356,39900.0],["2018-10-12",34.9429,35.3434,33.071,33.7881,63900.0],["2018-10-15",34.0582,37.2526,34.0582,34.9802,52800.0],["2018-10-16",35.2969,36.7497,34.8778,35.7718,44000.0],["2018-10-17",35.3807,35.7532,34.0582,34.291,80400.0],["2018-10-18",34.4494,34.5052,32.9499,33.099,47400.0],["2018-10-19",32.9872,33.6484,32.475,32.6054,35800.0],["2018-10-22",32.624,33.0896,30.901,31.1898,54700.0],["2018-10-23",30.752,31.8231,30.7334,31.6368,39200.0],["2018-10-24",31.4878,31.4878,29.4854,29.4854,22200.0],["2018-10-25",29.6345,31.2736,29.1688,31.2177,53500.0],["2018-10-26",30.7707,32.6147,29.6252,32.5961,66800.0],["2018-10-29",33.0524,34.1886,32.4098,32.8009,67100.0],["2018-10-30",32.8009,32.8009,31.5902,32.5309,122800.0],["2018-10-31",32.9313,33.8254,32.9313,33.6112,73200.0],["2018-11-01",33.7602,34.4121,33.5925,33.9185,55200.0],["2018-11-02",33.8999,34.021,33.0524,33.8626,50300.0],["2018-11-05",33.8254,34.2724,33.2852,33.8068,26700.0],["2018-11-06",34.291,34.4028,33.9837,34.1048,6400.0],["2018-11-07",34.2165,34.2445,33.6857,34.1234,20400.0],["2018-11-08",34.1141,34.4587,33.7602,34.4028,41600.0],["2018-11-09",34.3749,34.4587,33.8999,34.0955,15700.0],["2018-11-12",34.0116,34.4121,33.7136,33.9371,25100.0],["2018-11-13",33.9465,34.468,33.4249,33.8719,32100.0],["2018-11-14",34.2072,34.4587,33.6391,34.1513,54800.0],["2018-11-15",34.0861,35.213,33.7788,35.0454,47200.0],["2018-11-16",34.8405,35.2875,34.468,35.213,68600.0],["2018-11-19",35.1851,35.3807,33.8161,34.4587,47700.0],["2018-11-20",34.6729,34.8871,34.1513,34.6356,49400.0],["2018-11-21",34.7753,35.1572,34.2165,34.4587,48800.0],["2018-11-23",34.8219,35.39,34.4214,35.2503,30500.0],["2018-11-26",35.39,35.6228,35.0454,35.2037,40800.0],["2018-11-27",34.9523,35.4086,34.7474,35.1665,27900.0],["2018-11-28",35.4179,35.7625,34.7567,35.539,40100.0],["2018-11-29",35.2969,35.4366,34.8871,35.1013,24500.0],["2018-11-30",35.064,35.5949,34.4773,35.1758,153100.0],["2018-12-03",35.5763,35.6228,34.3004,34.9336,25600.0],["2018-12-04",34.8498,34.8498,32.0652,32.5215,38400.0],["2018-12-06",32.0652,32.9593,31.7858,32.6612,33000.0],["2018-12-07",32.8382,33.4622,32.6892,33.0896,55300.0],["2018-12-10",33.0617,33.695,32.9406,33.2666,47300.0],["2018-12-11",33.6298,33.6671,33.0803,33.4529,32900.0],["2018-12-12",33.6577,34.8591,33.5739,34.021,128300.0],["2018-12-13",34.17,34.44,33.4063,33.7136,64300.0],["2018-12-14",33.7136,34.0861,33.546,33.8533,65600.0],["2018-12-17",33.8999,34.7567,33.8999,34.319,58000.0],["2018-12-18",34.5239,34.5239,32.8475,33.2014,59600.0],["2018-12-19",33.1269,33.4715,32.3446,32.5961,102000.0],["2018-12-20",32.4657,32.7916,31.4133,32.475,81900.0],["2018-12-21",32.5588,32.6799,32.0,32.298,122800.0],["2018-12-24",32.3912,33.4529,31.8137,31.8883,39500.0],["2018-12-26",31.9441,32.922,31.9441,32.7264,110400.0],["2018-12-27",32.3912,32.7637,32.0,32.5029,92200.0],["2018-12-28",32.5029,33.0151,32.1583,32.6706,54100.0],["2018-12-31",32.7637,32.8289,32.0279,32.8289,49400.0],["2019-01-02",32.8289,33.4901,32.6519,33.3411,115000.0],["2019-01-03",31.7113,32.1769,31.0221,31.0314,68600.0],["2019-01-04",31.1805,31.674,30.8917,31.4412,53900.0],["2019-01-07",31.4878,32.2235,31.2363,31.6368,50800.0],["2019-01-08",31.6927,32.4377,31.4412,31.6927,81400.0],["2019-01-09",31.6554,31.9162,31.376,31.6275,145900.0],["2019-01-10",31.4785,32.2049,31.4226,31.9441,124000.0],["2019-01-11",31.7206,31.9534,31.4133,31.7392,94900.0],["2019-01-14",31.5995,31.7765,31.2549,31.2736,112300.0],["2019-01-15",31.227,31.2363,30.5192,31.2363,56900.0],["2019-01-16",31.4226,31.9721,31.4226,31.9255,60400.0],["2019-01-17",31.851,32.5029,31.7206,32.298,40600.0],["2019-01-18",32.177,32.7264,31.9441,32.4191,46800.0],["2019-01-22",32.2235,32.6612,31.9907,32.3166,37800.0],["2019-01-23",32.447,32.8754,31.7672,31.9348,28900.0],["2019-01-24",30.9197,32.6705,29.858,29.9418,422600.0],["2019-01-25",29.9604,30.3516,29.4482,29.8021,171600.0],["2019-01-28",29.8021,30.6217,29.56,30.6123,117100.0],["2019-01-29",30.6123,30.6123,30.0815,30.1094,23600.0],["2019-01-30",30.0349,30.1932,29.5041,29.7648,48000.0],["2019-01-31",29.5879,29.6717,28.7776,29.5693,74400.0],["2019-02-01",29.5786,30.007,29.4109,29.83,56900.0],["2019-02-04",29.8021,30.8265,29.7369,30.7893,106200.0],["2019-02-05",30.6962,30.7893,30.2864,30.4447,24000.0],["2019-02-06",30.4261,30.4261,29.8021,29.8952,37100.0],["2019-02-07",30.0535,30.482,29.9418,30.1653,40900.0],["2019-02-08",30.0722,30.1467,29.5879,29.7928,28600.0],["2019-02-11",30.007,30.2305,29.2433,30.0722,86100.0],["2019-02-12",30.3609,30.4075,30.1467,30.3143,14700.0],["2019-02-13",30.3236,30.5565,29.9511,30.5006,66500.0],["2019-02-14",30.3516,30.6868,30.2119,30.2398,34800.0],["2019-02-15",30.3329,30.9197,30.3329,30.6682,121800.0],["2019-02-19",30.6589,31.078,30.5565,30.8265,72900.0],["2019-02-20",30.8265,31.4692,30.5006,31.1153,165500.0],["2019-02-21",31.1525,32.0186,31.1525,32.0,251500.0],["2019-02-22",32.0093,32.0373,31.4785,31.7392,47000.0],["2019-02-25",31.8696,31.9348,31.2177,31.3015,64600.0],["2019-02-26",31.2922,31.4412,31.078,31.1339,69500.0],["2019-02-27",31.1246,31.823,30.9662,31.5623,59200.0],["2019-02-28",31.5902,31.7299,31.4971,31.6554,46900.0],["2019-03-01",31.7765,31.823,31.2456,31.3853,45400.0],["2019-03-04",31.376,31.8417,31.376,31.7299,195400.0],["2019-03-05",31.5902,31.7206,31.1898,31.4971,51000.0],["2019-03-06",31.4878,31.525,30.3888,30.5565,58500.0],["2019-03-07",30.5285,30.7148,29.8766,30.0442,30500.0],["2019-03-08",29.8952,30.1001,29.7928,29.8487,17800.0],["2019-03-11",29.9138,30.2491,29.681,30.2212,23100.0],["2019-03-12",30.2119,30.2491,29.6717,29.7835,25100.0],["2019-03-13",29.7276,30.1932,29.6531,29.9884,27500.0],["2019-03-14",29.9977,30.0256,29.6624,29.9884,33500.0],["2019-03-15",29.9045,30.0629,29.6997,30.007,151300.0],["2019-03-18",29.9977,30.4726,29.9325,30.3702,74400.0],["2019-03-19",30.3702,30.5006,30.0349,30.0349,55200.0],["2019-03-20",29.9139,30.0442,28.3865,28.461,79800.0],["2019-03-21",28.4051,28.5076,27.6042,27.688,52800.0],["2019-03-22",27.5856,27.6414,25.8626,26.0396,76800.0],["2019-03-25",26.4028,26.468,25.7509,26.0861,31900.0],["2019-03-26",26.17,26.6543,25.993,26.6543,78200.0],["2019-03-27",26.6543,26.7753,26.2258,26.617,54200.0],["2019-03-28",26.6449,26.7939,26.2258,26.7939,36900.0],["2019-03-29",26.9243,27.092,25.9185,26.8219,73600.0],["2019-04-01",27.064,27.3621,26.7939,26.8685,52800.0],["2019-04-02",26.8778,26.8778,26.2538,26.3376,31000.0],["2019-04-03",26.5891,26.5891,26.142,26.2165,34600.0],["2019-04-04",26.2258,26.766,26.1141,26.44,22400.0],["2019-04-05",26.4494,27.1758,26.4494,26.9336,42700.0],["2019-04-08",26.9243,27.2875,26.6263,26.766,44600.0],["2019-04-09",26.6542,26.8964,26.0861,26.7567,63800.0],["2019-04-10",26.7567,27.241,26.3283,27.092,104000.0],["2019-04-11",26.9057,27.1944,26.8778,27.1199,295200.0],["2019-04-12",27.3248,27.8277,27.2689,27.7718,36700.0],["2019-04-15",27.6601,27.7811,27.3807,27.3807,49700.0],["2019-04-16",27.5483,27.8277,27.2503,27.6601,31700.0],["2019-04-17",27.8091,27.9767,27.3341,27.9208,32600.0],["2019-04-18",27.7998,27.9302,27.539,27.7532,39800.0],["2019-04-22",27.8091,27.8091,27.2224,27.4459,50600.0],["2019-04-23",26.2631,26.4121,22.8359,23.0128,453300.0],["2019-04-24",22.4447,23.1525,21.1874,23.0035,165100.0],["2019-04-25",22.9197,23.227,22.2678,23.078,118400.0],["2019-04-26",23.1804,23.5343,22.5471,23.4226,124800.0],["2019-04-29",23.5902,24.8102,23.5716,24.5029,101100.0],["2019-04-30",24.7171,24.7916,24.3632,24.4563,150200.0],["2019-05-01",24.6147,24.9127,24.1211,24.5588,174000.0],["2019-05-02",24.6147,24.8568,24.1118,24.475,79200.0],["2019-05-03",24.5774,25.1083,24.2515,24.6612,79900.0],["2019-05-06",24.5122,25.2945,24.4563,24.8941,68800.0],["2019-05-07",24.6892,25.0803,24.5029,25.0058,154900.0],["2019-05-08",24.9593,25.3877,24.8847,24.8847,58900.0],["2019-05-09",24.773,25.3318,24.6519,25.1176,154800.0],["2019-05-10",25.1176,25.3318,24.8941,25.1735,48900.0],["2019-05-13",24.8754,24.9593,24.447,24.7823,90400.0],["2019-05-14",24.8661,25.248,24.2608,24.8661,56100.0],["2019-05-15",24.5867,24.773,24.4284,24.6985,60500.0],["2019-05-16",24.7544,25.248,24.7171,24.9872,73000.0],["2019-05-17",24.8196,25.2573,24.6985,25.0151,51800.0],["2019-05-20",24.8848,25.4249,24.8848,25.248,57700.0],["2019-05-21",25.397,25.397,24.8568,25.0524,71500.0],["2019-05-22",24.9779,24.9965,24.5681,24.773,85100.0],["2019-05-23",24.5774,24.6054,24.0931,24.1863,61000.0],["2019-05-24",24.2794,24.596,23.8324,24.1397,68200.0],["2019-05-28",24.0559,24.0559,23.6647,23.7579,47900.0],["2019-05-29",23.6927,23.9721,23.4319,23.8789,47700.0],["2019-05-30",23.8789,24.2515,22.9662,23.4133,63900.0],["2019-05-31",23.1804,23.2643,22.929,23.1711,40500.0],["2019-06-03",23.078,23.3853,22.8545,23.1153,32500.0],["2019-06-04",23.4133,23.6275,23.1246,23.4505,57000.0],["2019-06-05",23.3853,23.8324,22.9383,23.1432,50500.0],["2019-06-06",23.1339,23.2084,22.4447,22.9197,34300.0],["2019-06-07",22.8917,22.9756,22.631,22.8079,50200.0],["2019-06-10",22.8917,23.4598,22.5937,23.1432,46800.0],["2019-06-11",23.227,23.7392,23.0873,23.3574,49100.0],["2019-06-12",23.1804,23.8976,23.1804,23.7113,45900.0],["2019-06-13",23.7392,24.298,23.5809,23.6368,90400.0],["2019-06-14",23.6554,24.1956,23.404,24.0093,76500.0],["2019-06-17",23.9814,24.149,23.5437,23.7299,65900.0],["2019-06-18",23.7392,24.2887,23.6554,23.9255,46800.0],["2019-06-19",23.9907,24.3446,23.8324,24.1024,113600.0],["2019-06-20",24.2887,24.596,24.0466,24.5122,58600.0],["2019-06-21",24.326,24.773,24.1956,24.5215,93500.0],["2019-06-24",24.5215,24.8009,24.1863,24.3632,123600.0],["2019-06-25",24.2328,24.5402,24.0093,24.3446,59300.0],["2019-06-26",24.2235,24.7637,24.2142,24.5215,67200.0],["2019-06-27",24.3912,25.099,24.0466,24.9034,143200.0],["2019-06-28",24.9034,25.2387,24.8009,24.8289,451500.0],["2019-07-01",24.8847,25.4435,24.4098,25.369,145600.0],["2019-07-02",25.248,25.6112,25.1828,25.369,92800.0],["2019-07-03",25.546,25.7509,25.3597,25.6298,64600.0],["2019-07-05",25.6019,26.1327,25.5925,26.0768,41100.0],["2019-07-08",25.8533,26.1793,25.7509,25.8906,151300.0],["2019-07-09",25.7509,26.0675,24.8289,25.0431,155600.0],["2019-07-10",25.0617,25.3411,23.8976,23.9814,82500.0],["2019-07-11",23.9441,24.0838,23.7206,24.0093,79400.0],["2019-07-12",24.0652,24.2701,23.9627,24.1118,68000.0],["2019-07-15",24.1676,24.1863,23.1432,23.2177,62300.0],["2019-07-16",23.2643,23.2643,22.9476,23.1059,42400.0],["2019-07-17",23.0501,23.1246,22.631,22.78,72900.0],["2019-07-18",22.78,23.1898,22.6589,22.8731,45200.0],["2019-07-19",22.7427,23.0873,22.6775,22.9383,63000.0],["2019-07-22",22.8545,22.8545,22.5844,22.7241,54900.0],["2019-07-23",23.1711,24.2515,22.8172,23.9162,190600.0],["2019-07-24",23.702,24.2049,23.702,24.1863,130700.0],["2019-07-25",24.1118,24.6519,24.1118,24.2608,60600.0],["2019-07-26",24.2608,25.1455,24.0279,25.0338,80800.0],["2019-07-29",24.922,25.0431,24.5215,24.6892,52200.0],["2019-07-30",24.5402,24.9872,24.1956,24.8941,58900.0],["2019-07-31",24.8475,25.1176,24.6054,24.6705,82600.0],["2019-08-01",24.6147,24.8009,23.5716,23.8044,85600.0],["2019-08-02",23.702,24.5495,23.5995,24.2421,76600.0],["2019-08-05",23.8696,23.8696,23.1711,23.4785,69100.0],["2019-08-06",23.6182,23.6927,22.7614,23.5902,69200.0],["2019-08-07",23.3108,23.6554,22.7707,23.078,49300.0],["2019-08-08",23.3015,24.2142,23.3015,23.6647,93600.0],["2019-08-09",23.702,24.1304,23.5157,23.7672,45100.0],["2019-08-12",23.6088,23.8417,23.3667,23.7485,58600.0],["2019-08-13",23.6461,24.4005,23.553,23.9348,39600.0],["2019-08-14",23.525,23.6554,22.9476,23.0873,35600.0],["2019-08-15",23.0687,23.3667,22.8172,23.1339,58800.0],["2019-08-16",23.1804,23.8417,23.078,23.8137,44600.0],["2019-08-19",24.0838,24.0838,23.7206,23.8324,53000.0],["2019-08-20",23.7672,23.9627,23.5902,23.8044,43000.0],["2019-08-21",23.9255,24.2328,23.7485,24.1583,68900.0],["2019-08-22",24.298,24.4843,24.1676,24.177,37900.0],["2019-08-23",24.1863,24.298,23.3015,23.4505,59300.0],["2019-08-26",23.5343,23.7485,23.3108,23.7485,28100.0],["2019-08-27",23.8976,23.8976,22.8545,23.1153,53400.0],["2019-08-28",23.2363,23.4785,23.1618,23.2643,56500.0],["2019-08-29",23.4971,23.8324,23.404,23.7858,61700.0],["2019-08-30",23.8603,23.8603,23.3853,23.5623,41400.0],["2019-09-03",23.3388,23.3388,22.7614,23.1059,34500.0],["2019-09-04",23.3388,23.4598,23.0221,23.3946,71600.0],["2019-09-05",23.7392,24.326,23.6275,24.0186,48600.0],["2019-09-06",24.1863,24.1863,23.5343,23.5809,26500.0],["2019-09-09",23.5902,24.447,23.5902,24.3539,56800.0],["2019-09-10",24.0093,24.9872,24.0093,24.9127,74800.0],["2019-09-11",25.099,25.7788,24.7544,25.6205,70500.0],["2019-09-12",25.518,25.844,25.0617,25.6205,48700.0],["2019-09-13",25.7416,26.5052,25.7416,26.3655,66500.0],["2019-09-16",26.0861,26.5239,26.0675,26.4214,39900.0],["2019-09-17",26.2538,26.3283,25.9465,26.3004,58400.0],["2019-09-18",26.17,26.3283,25.7695,26.2817,54800.0],["2019-09-19",26.44,26.8591,25.8719,26.1234,113900.0],["2019-09-20",25.993,26.3749,25.369,25.5739,207800.0],["2019-09-23",25.4342,25.9278,25.0896,25.8161,95900.0],["2019-09-24",25.9837,26.0489,25.5646,25.7322,51900.0],["2019-09-25",25.7881,26.5797,25.7788,26.5611,38600.0],["2019-09-26",26.3749,26.3749,25.2573,25.3504,48300.0],["2019-09-27",25.5925,25.6577,25.2573,25.3877,50000.0],["2019-09-30",25.4435,25.4435,24.9313,24.9686,64000.0],["2019-10-01",25.0338,25.369,24.2142,24.447,52400.0],["2019-10-02",24.326,24.4657,23.8417,24.4377,38500.0],["2019-10-03",24.4377,24.4657,23.7858,24.149,36000.0],["2019-10-04",24.326,24.326,23.7672,24.1583,41800.0],["2019-10-07",24.1211,24.4843,23.8603,24.2421,35700.0],["2019-10-08",24.1397,24.1397,23.6461,23.6647,37400.0],["2019-10-09",23.8789,23.9814,23.553,23.851,34100.0],["2019-10-10",23.8882,24.2049,23.7392,23.8696,32600.0],["2019-10-11",24.2515,24.9127,24.1676,24.3912,37500.0],["2019-10-14",24.2515,24.4098,23.6647,24.3539,24200.0],["2019-10-15",24.4284,24.8009,24.2794,24.5495,28700.0],["2019-10-16",24.5588,24.8754,24.3632,24.596,24200.0],["2019-10-17",24.6799,24.8382,24.447,24.8196,27000.0],["2019-10-18",24.6426,25.0058,24.6426,24.8568,33700.0],["2019-10-21",25.1362,25.5926,24.9686,25.4435,30800.0],["2019-10-22",27.0454,27.4738,25.5739,26.1048,85200.0],["2019-10-23",26.1234,26.5425,25.9558,26.5146,44000.0],["2019-10-24",26.3097,26.4959,25.8533,26.3562,35200.0],["2019-10-25",26.5052,26.7288,26.0582,26.2445,38800.0],["2019-10-28",26.3842,26.6915,26.2165,26.3749,25800.0],["2019-10-29",26.3749,26.6263,26.0955,26.4773,24800.0],["2019-10-30",26.5052,26.7288,26.0116,26.319,25200.0],["2019-10-31",26.1607,26.1607,25.6019,25.8533,32800.0],["2019-11-01",26.0489,26.5984,26.021,26.291,35100.0],["2019-11-04",26.5704,26.6636,26.319,26.617,30600.0],["2019-11-05",26.7008,27.2689,26.468,26.7567,22200.0],["2019-11-06",26.8219,27.2224,26.4959,26.5425,20300.0],["2019-11-07",26.915,27.2782,26.7567,27.0733,29500.0],["2019-11-08",26.8685,27.1385,26.7008,26.8033,24600.0],["2019-11-11",26.7381,26.9802,26.5518,26.9709,12600.0],["2019-11-12",26.7939,27.1292,26.6636,26.9523,23500.0],["2019-11-13",26.766,26.9709,26.4773,26.7008,44400.0],["2019-11-14",26.6077,26.8498,26.2724,26.3562,27100.0],["2019-11-15",26.5611,26.5611,26.0675,26.2631,20100.0],["2019-11-18",26.2445,26.3283,25.9278,26.3283,30000.0],["2019-11-19",26.4587,26.7474,26.3749,26.6729,28700.0],["2019-11-20",26.4773,26.9616,26.1979,26.3749,43800.0],["2019-11-21",26.4307,26.7381,26.0023,26.4028,28800.0],["2019-11-22",26.5797,26.794,26.2445,26.5984,10200.0],["2019-11-25",26.7474,27.4459,26.468,27.3062,48900.0],["2019-11-26",27.1292,27.6973,27.0454,27.3155,53100.0],["2019-11-27",27.3993,27.8277,27.3807,27.5017,29500.0],["2019-11-29",27.8463,27.8463,27.3341,27.4272,8500.0],["2019-12-02",27.5669,27.5669,26.8778,27.1385,34500.0],["2019-12-03",26.8219,26.8871,26.4959,26.7101,26400.0],["2019-12-04",26.9057,27.2689,26.7474,27.0454,33800.0],["2019-12-05",27.0733,27.6414,27.0733,27.3714,41900.0],["2019-12-06",27.7253,28.1816,27.5017,28.0885,72900.0],["2019-12-09",28.0885,28.0885,27.3993,27.5204,41000.0],["2019-12-10",27.4924,27.8929,27.2875,27.8091,22400.0],["2019-12-11",27.9115,27.9115,27.3714,27.6694,15600.0],["2019-12-12",27.5669,28.2841,27.4645,28.0326,27800.0],["2019-12-13",28.014,28.2934,27.6321,28.2934,41500.0],["2019-12-16",28.4051,28.9267,28.2654,28.8242,66100.0],["2019-12-17",28.8615,29.0477,28.7776,28.9639,30000.0],["2019-12-18",29.1688,29.3271,28.5914,29.2992,24200.0],["2019-12-19",29.1967,29.7183,29.0757,29.3551,44200.0],["2019-12-20",29.5693,29.6624,28.9825,29.4109,186100.0],["2019-12-23",29.3085,29.3085,28.2654,28.4238,42900.0],["2019-12-24",28.4796,28.7031,28.4144,28.4703,38200.0],["2019-12-26",28.5728,28.5728,28.2002,28.3865,19600.0],["2019-12-27",28.3492,28.4517,28.0885,28.4144,38500.0],["2019-12-30",28.4144,28.6193,28.1444,28.5076,37900.0],["2019-12-31",28.4238,28.7963,28.1909,28.7497,43100.0],["2020-01-02",28.7311,28.7311,27.7905,28.0605,48700.0],["2020-01-03",27.7253,28.0698,27.7066,27.8836,35100.0],["2020-01-06",27.6973,27.7346,26.3097,27.39,47300.0],["2020-01-07",27.3155,27.4831,26.915,27.0547,70100.0],["2020-01-08",27.1758,27.3993,26.8964,27.2969,42300.0],["2020-01-09",27.0547,27.4459,27.0454,27.0827,32600.0],["2020-01-10",27.1106,27.1106,26.4494,26.6356,31500.0],["2020-01-13",26.6449,26.9616,26.5332,26.7753,31400.0],["2020-01-14",26.7939,26.8219,26.4587,26.5332,30400.0],["2020-01-15",26.3376,26.4214,26.0489,26.17,37200.0],["2020-01-16",26.3749,26.8219,26.3749,26.5797,37800.0],["2020-01-17",26.7753,26.7846,26.2072,26.3469,98500.0],["2020-01-21",26.3097,26.4307,25.9185,25.9651,45000.0],["2020-01-22",25.9465,26.0303,25.3318,25.3783,55400.0],["2020-01-23",25.369,25.6671,25.0431,25.5087,34500.0],["2020-01-24",26.7753,26.7753,24.6705,26.1327,120400.0],["2020-01-27",25.6112,26.5332,25.6112,26.3097,48100.0],["2020-01-28",26.5611,26.5611,26.0116,26.021,28100.0],["2020-01-29",25.9092,26.0675,25.2293,25.2945,26000.0],["2020-01-30",25.0617,25.9092,25.0617,25.7136,26900.0],["2020-01-31",25.6671,25.7229,24.7637,25.0151,54000.0],["2020-02-03",25.1828,25.844,25.1828,25.6391,48800.0],["2020-02-04",25.9278,26.44,25.4342,26.0768,60800.0],["2020-02-05",26.3097,26.617,26.0955,26.5332,48600.0],["2020-02-06",26.5332,26.5797,26.0768,26.1048,43300.0],["2020-02-07",25.8347,26.1234,25.7602,26.0023,117300.0],["2020-02-10",26.17,26.3562,25.9744,26.1979,25200.0],["2020-02-11",26.291,26.5239,26.0396,26.1793,20900.0],["2020-02-12",26.4121,26.4121,25.9465,26.1793,22300.0],["2020-02-13",25.9185,26.4866,25.9185,26.3935,15900.0],["2020-02-14",26.2352,26.5332,26.2352,26.3935,36100.0],["2020-02-18",26.3562,26.3562,25.8719,25.9558,26400.0],["2020-02-19",25.9465,26.2631,25.9465,26.021,30900.0],["2020-02-20",26.0023,26.3749,25.9744,26.319,19200.0],["2020-02-21",26.3004,26.3004,26.0582,26.1234,19400.0],["2020-02-24",25.397,26.2072,25.3318,25.9464,42200.0],["2020-02-25",25.8068,25.9185,25.3783,25.4529,41900.0],["2020-02-26",25.7416,26.0675,25.5367,25.8347,35600.0],["2020-02-27",25.3877,26.1793,25.1641,25.3225,47500.0],["2020-02-28",24.6147,25.1455,23.7113,24.3818,148200.0],["2020-03-02",24.326,25.6298,23.9814,25.5926,62300.0],["2020-03-03",25.3504,25.4715,24.149,24.3539,59700.0],["2020-03-04",24.6147,24.7078,23.9348,24.596,38500.0],["2020-03-05",24.0373,24.2235,23.1432,23.4971,43000.0],["2020-03-06",22.78,23.1898,21.979,22.4354,31500.0],["2020-03-09",21.0012,21.9884,19.7159,19.9488,55900.0],["2020-03-10",20.5262,20.8615,19.865,20.6752,55300.0],["2020-03-11",20.1723,20.3399,19.1106,19.5111,57800.0],["2020-03-12",18.2724,19.5017,17.7322,17.9744,67100.0],["2020-03-13",18.7567,19.865,16.8289,18.2631,233800.0],["2020-03-16",16.2328,16.7637,14.5751,14.8359,122100.0],["2020-03-17",15.1246,15.7858,14.5378,15.7113,106000.0],["2020-03-18",14.7334,15.3481,13.7555,13.7648,90900.0],["2020-03-19",13.7183,16.6519,12.6938,15.8324,109000.0],["2020-03-20",15.7672,16.0186,14.9104,15.1898,127000.0],["2020-03-23",15.2549,15.4319,14.1187,15.4319,56200.0],["2020-03-24",16.0,18.319,15.7951,16.3073,87000.0],["2020-03-25",16.2701,17.6671,15.4785,15.7485,38500.0],["2020-03-26",15.8324,17.1921,15.8324,17.1083,56600.0],["2020-03-27",16.2887,16.6612,15.5064,16.3073,49800.0],["2020-03-30",16.149,16.8941,16.1211,16.5215,42400.0],["2020-03-31",16.326,16.326,15.3853,16.0652,84900.0],["2020-04-01",15.4226,16.2049,15.0035,15.1153,52600.0],["2020-04-02",15.078,15.9069,14.9849,15.3574,45100.0],["2020-04-03",15.0128,15.3481,14.2212,14.3702,43500.0],["2020-04-06",15.1059,15.5343,15.0128,15.2363,54600.0],["2020-04-07",15.7392,16.2049,14.9662,15.4878,36900.0],["2020-04-08",15.4133,15.702,15.1711,15.5623,85300.0],["2020-04-09",15.9721,16.9872,15.9721,16.6147,89300.0],["2020-04-13",16.6147,16.6426,15.7392,15.8789,24600.0],["2020-04-14",16.3818,16.3818,15.0314,15.7299,99900.0],["2020-04-15",15.0314,15.3108,14.3981,14.6496,95700.0],["2020-04-16",14.6775,14.6775,12.7963,13.1409,77400.0],["2020-04-17",13.6717,15.3108,13.6717,15.2363,45100.0],["2020-04-20",14.5844,15.376,14.5844,15.2829,67100.0],["2020-04-21",14.7613,15.0501,14.6775,14.9383,40500.0],["2020-04-22",15.2736,15.2736,14.7427,14.7614,49100.0],["2020-04-23",14.752,15.8137,14.752,15.5064,73500.0],["2020-04-24",15.7392,15.8231,15.3574,15.7206,25800.0],["2020-04-27",15.7486,16.9127,15.7486,16.6985,37700.0],["2020-04-28",16.773,17.4435,16.5308,16.7637,50200.0],["2020-04-29",17.5832,19.8184,17.4342,19.092,101900.0],["2020-04-30",17.9558,18.1793,16.1304,17.4529,40800.0],["2020-05-01",17.0151,17.0151,16.298,16.6054,46800.0],["2020-05-04",16.5402,16.7637,16.1024,16.2421,28400.0],["2020-05-05",16.6426,17.1269,15.6275,15.6368,28300.0],["2020-05-06",15.7579,16.0838,14.6775,14.6775,33500.0],["2020-05-07",14.9197,15.1432,14.0256,14.1001,41400.0],["2020-05-08",14.6217,15.0314,14.4913,14.9942,119200.0],["2020-05-11",14.9104,15.0128,14.2026,14.2026,69500.0],["2020-05-12",14.2305,14.2305,13.0757,13.1222,59400.0],["2020-05-13",13.1595,13.6251,12.3027,12.6566,70800.0],["2020-05-14",12.1723,12.61,11.6321,12.3399,46900.0],["2020-05-15",12.3027,12.7776,12.0792,12.7776,57500.0],["2020-05-18",13.3923,14.3143,13.3923,14.2491,46000.0],["2020-05-19",14.2119,14.6868,13.9511,14.4447,69600.0],["2020-05-20",14.6962,15.078,14.5658,14.6589,35500.0],["2020-05-21",14.603,14.8731,14.4168,14.4447,29500.0],["2020-05-22",14.5844,14.8452,14.3888,14.8079,154100.0],["2020-05-26",15.5809,16.298,15.5809,16.0838,42100.0],["2020-05-27",16.7078,16.7544,16.2142,16.298,121900.0],["2020-05-28",16.3073,16.4377,15.8696,15.8696,110200.0],["2020-05-29",15.5995,15.7485,14.9849,15.1898,58200.0],["2020-06-01",15.4319,15.9534,15.3667,15.3946,87100.0],["2020-06-02",15.4878,15.8789,15.3667,15.5437,31600.0],["2020-06-03",15.7765,16.3912,15.6461,16.2142,55900.0],["2020-06-04",16.0093,16.5308,15.5809,16.4098,64400.0],["2020-06-05",16.7823,17.8067,16.7823,17.397,128600.0],["2020-06-08",17.695,18.1607,17.2759,17.4994,97200.0],["2020-06-09",17.0338,17.4063,16.7637,16.7823,114400.0],["2020-06-10",16.8102,16.8102,16.1956,16.2142,103500.0],["2020-06-11",15.2922,15.4319,14.5006,14.8172,138600.0],["2020-06-12",15.3015,15.6088,15.1339,15.4133,73700.0],["2020-06-15",14.6868,15.5716,14.6868,15.3853,46300.0],["2020-06-16",16.1676,16.9499,15.9907,16.1863,57900.0],["2020-06-17",16.1397,16.1397,15.1618,15.2643,43400.0],["2020-06-18",15.0314,15.674,15.0314,15.4971,53100.0],["2020-06-19",15.7858,16.0466,15.2363,16.0466,274400.0],["2020-06-22",15.7299,15.7299,15.4133,15.5716,39600.0],["2020-06-23",15.8789,16.2235,15.525,15.6088,53300.0],["2020-06-24",15.3015,15.3574,14.9942,15.0687,55800.0],["2020-06-25",14.8917,15.7392,14.78,15.5437,46300.0],["2020-06-26",15.2549,15.2549,14.2491,14.6123,119100.0],["2020-06-29",14.8638,15.7672,14.8638,15.7672,32800.0],["2020-06-30",15.5716,16.3353,15.525,16.2421,28000.0],["2020-07-01",16.149,16.149,14.482,14.6123,43500.0],["2020-07-02",14.9383,16.0,14.6682,14.8079,34700.0],["2020-07-06",15.1618,15.3201,14.4447,14.7427,31200.0],["2020-07-07",14.5285,14.6868,14.2584,14.3609,33100.0],["2020-07-08",14.305,14.3981,13.9045,14.2026,66800.0],["2020-07-09",14.1001,15.2084,13.2806,13.4482,61900.0],["2020-07-10",12.9919,13.7928,12.908,13.6903,48400.0],["2020-07-13",13.9418,13.979,13.4761,13.7555,83300.0],["2020-07-14",13.709,13.9884,13.4109,13.8859,106900.0],["2020-07-15",14.3516,14.8824,14.1746,14.5565,68700.0],["2020-07-16",12.8615,14.2026,12.8615,14.1281,69200.0],["2020-07-17",14.0256,14.1467,13.5134,13.5134,29700.0],["2020-07-20",13.383,13.8207,13.1409,13.2619,28200.0],["2020-07-21",13.5041,14.2771,13.5041,14.2491,28300.0],["2020-07-22",13.8952,14.2119,13.1502,13.2433,37400.0],["2020-07-23",13.1222,13.6624,13.1036,13.6065,43400.0],["2020-07-24",13.6624,13.8021,13.4575,13.56,41100.0],["2020-07-27",13.5413,13.5413,12.8149,12.9546,61800.0],["2020-07-28",12.9453,13.3737,12.9453,13.1409,44800.0],["2020-07-29",13.0384,13.3271,13.0384,13.3271,76500.0],["2020-07-30",13.0291,13.2247,12.9453,13.1315,56200.0],["2020-07-31",13.1315,13.3457,12.8056,13.1688,44900.0],["2020-08-03",13.3085,13.3085,13.057,13.1409,149300.0],["2020-08-04",13.0757,13.3551,12.8242,13.234,48000.0],["2020-08-05",13.4389,13.6997,13.1409,13.6624,28300.0],["2020-08-06",13.6717,13.9418,13.56,13.8859,32900.0],["2020-08-07",13.858,14.2491,13.681,14.2491,34800.0],["2020-08-10",14.3795,14.7986,13.9884,14.5285,87100.0],["2020-08-11",14.7427,15.3574,14.7427,15.0873,37900.0],["2020-08-12",15.3667,15.5157,14.4447,14.6682,191100.0],["2020-08-13",14.4913,14.78,14.2212,14.78,55200.0],["2020-08-14",14.5751,15.0501,14.5285,14.9104,74900.0],["2020-08-17",14.4633,15.0594,14.4633,14.9849,47600.0],["2020-08-18",14.901,14.901,14.2119,14.2957,41200.0],["2020-08-19",14.2678,14.6496,14.2119,14.4913,27500.0],["2020-08-20",14.2305,14.3795,14.2305,14.2957,16900.0],["2020-08-21",14.156,14.2305,13.8207,13.9884,78100.0],["2020-08-24",14.1187,14.4913,13.9045,14.4726,57000.0],["2020-08-25",14.6589,14.78,14.4633,14.6589,25500.0],["2020-08-26",14.5844,14.6589,14.3423,14.4447,46800.0],["2020-08-27",14.5192,14.8731,14.2957,14.752,26500.0],["2020-08-28",14.8917,15.078,14.4726,14.9569,31100.0],["2020-08-31",14.8731,15.0221,14.5471,14.8079,78000.0],["2020-09-01",14.7148,15.1246,14.6868,15.0035,38700.0],["2020-09-02",14.9197,15.3015,14.9011,15.1525,40000.0],["2020-09-03",15.2549,15.5157,14.9849,15.1898,41800.0],["2020-09-04",15.5157,15.6182,15.0221,15.4133,26400.0],["2020-09-08",15.0873,15.4226,14.901,15.1059,37800.0],["2020-09-09",15.1618,15.2736,14.8824,15.0966,27000.0],["2020-09-10",14.9476,15.2549,14.9476,15.1432,31300.0],["2020-09-11",15.2922,15.404,15.078,15.2084,30300.0],["2020-09-14",15.5064,15.823,15.1246,15.6368,34200.0],["2020-09-15",15.3015,15.3574,15.0407,15.3201,28900.0],["2020-09-16",15.4878,16.1956,15.2549,15.7951,49800.0],["2020-09-17",15.6927,15.8137,15.078,15.3481,36800.0],["2020-09-18",15.5623,15.5995,15.0873,15.3388,117700.0],["2020-09-21",14.8452,15.0128,13.4296,13.5879,53300.0],["2020-09-22",13.8673,13.979,13.3364,13.383,44900.0],["2020-09-23",13.3923,14.0815,13.1595,13.1874,37200.0],["2020-09-24",13.2899,13.2899,12.9546,13.1595,32300.0],["2020-09-25",12.9919,13.6345,12.9919,13.3085,87300.0],["2020-09-28",13.2899,14.1281,13.2899,14.0536,41900.0],["2020-09-29",13.8766,14.2678,13.7369,14.2212,31200.0],["2020-09-30",14.1653,14.5658,14.1653,14.4354,38500.0],["2020-10-01",14.4354,14.5378,14.156,14.5192,122200.0],["2020-10-02",14.3981,14.9942,14.2491,14.7614,25500.0],["2020-10-05",14.7427,15.2736,14.7427,15.0966,50600.0],["2020-10-06",15.2922,15.3574,14.6217,15.0594,72500.0],["2020-10-07",15.1339,15.6182,15.1339,15.553,30600.0],["2020-10-08",15.7672,15.8789,15.2829,15.7858,32500.0],["2020-10-09",15.8324,15.8324,15.3481,15.3946,49800.0],["2020-10-12",15.2363,15.6554,15.1432,15.5064,35600.0],["2020-10-13",15.3946,15.4133,14.9756,14.9849,17200.0],["2020-10-14",14.929,15.1153,14.454,14.482,20800.0],["2020-10-15",14.482,14.6868,14.3236,14.631,35400.0],["2020-10-16",14.5192,15.078,14.5099,14.8265,16100.0],["2020-10-19",14.7241,14.9476,14.0629,14.6682,10100.0],["2020-10-20",14.7148,15.5902,14.7148,15.4598,30700.0],["2020-10-21",15.5809,17.3597,15.3667,16.7637,50000.0],["2020-10-22",17.0244,17.9651,16.4377,17.8906,67000.0],["2020-10-23",17.8906,17.8906,17.2666,17.4435,28000.0],["2020-10-26",17.4435,17.7695,16.9034,17.695,117100.0],["2020-10-27",17.6484,17.695,17.2945,17.3783,51800.0],["2020-10-28",17.0617,17.2107,16.8289,16.8475,34300.0],["2020-10-29",16.7357,17.3783,16.624,17.3132,30800.0],["2020-10-30",17.248,17.6112,16.8661,17.1176,35100.0],["2020-11-02",17.3783,17.7416,17.1362,17.5832,26000.0],["2020-11-03",17.9278,17.9278,17.3038,17.5739,57500.0],["2020-11-04",17.1828,17.4063,16.9499,17.0431,24800.0],["2020-11-05",17.0338,17.4994,16.8661,17.4249,39100.0],["2020-11-06",17.6205,17.6205,16.5308,16.6147,26900.0],["2020-11-09",17.844,18.3469,17.4622,17.7136,115000.0],["2020-11-10",17.9185,19.4924,17.695,19.4924,63200.0],["2020-11-11",19.4645,19.4645,17.7788,18.5425,46300.0],["2020-11-12",18.2817,18.9523,17.7602,18.0582,41600.0],["2020-11-13",18.0582,19.0454,17.6391,18.6636,44700.0],["2020-11-16",19.1199,19.6508,18.9988,19.6508,46400.0],["2020-11-17",19.4645,19.6135,19.0361,19.1572,41900.0],["2020-11-18",19.3527,19.9208,19.3527,19.5763,61200.0],["2020-11-19",19.4459,19.8091,19.4366,19.7718,23400.0],["2020-11-20",19.4738,20.0512,19.3993,19.9488,43300.0],["2020-11-23",19.986,20.2189,19.6508,19.8184,31800.0],["2020-11-24",20.2095,21.4016,19.6694,21.2061,74200.0],["2020-11-25",20.9732,20.9732,19.7998,20.312,52900.0],["2020-11-27",20.1816,20.3492,19.7532,20.3399,20600.0],["2020-11-30",20.1257,20.2561,18.8126,18.8778,258800.0],["2020-12-01",19.1199,19.3248,18.7101,18.9523,56600.0],["2020-12-02",18.9523,19.1385,18.7381,18.8685,37800.0],["2020-12-03",18.8126,19.8091,18.8126,19.213,41900.0],["2020-12-04",19.4645,20.163,18.9895,20.0699,20700.0],["2020-12-07",19.9115,20.2654,19.4459,19.986,31400.0],["2020-12-08",19.9208,20.3306,19.6973,20.1164,44600.0],["2020-12-09",20.3399,20.4889,19.9674,20.0419,31800.0],["2020-12-10",19.8743,20.0047,19.7253,19.9581,20700.0],["2020-12-11",20.0978,20.2654,19.7066,19.8277,29500.0],["2020-12-14",20.0512,20.5262,19.241,19.3062,42300.0],["2020-12-15",19.4738,19.9395,18.7753,19.7905,27900.0],["2020-12-16",20.7031,20.7031,19.3434,19.539,32900.0],["2020-12-17",19.7625,20.0698,19.5204,19.7346,40200.0],["2020-12-18",19.4831,19.9767,18.6543,18.7288,256300.0],["2020-12-21",18.7194,19.4924,18.5425,19.4459,92700.0],["2020-12-22",19.5297,19.688,19.241,19.6042,28500.0],["2020-12-23",19.0175,19.9302,19.0175,19.837,30100.0],["2020-12-24",19.8556,20.014,19.5111,19.8556,8900.0],["2020-12-28",19.9395,20.6752,19.9208,19.9674,32700.0],["2020-12-29",19.3714,19.8463,19.3714,19.7811,25700.0],["2020-12-30",20.0233,20.3399,19.4738,19.7905,28200.0],["2020-12-31",19.5763,20.3772,19.5763,20.1071,33500.0],["2021-01-04",20.163,20.2747,19.5111,20.0605,49300.0],["2021-01-05",20.0605,21.1688,19.6414,20.2934,35800.0],["2021-01-06",20.9173,22.5006,20.3213,22.156,59000.0],["2021-01-07",22.305,22.5099,21.8207,21.9977,29900.0],["2021-01-08",22.0629,22.0629,21.2433,21.5786,28400.0],["2021-01-11",21.2712,21.8859,21.2712,21.8021,16400.0],["2021-01-12",22.0256,22.5658,22.0256,22.2026,34400.0],["2021-01-13",22.1467,22.1467,21.5972,21.8207,18000.0],["2021-01-14",22.0256,22.3795,21.9325,22.2305,54200.0],["2021-01-15",21.8021,22.3609,21.8021,22.2212,20500.0],["2021-01-19",22.4354,23.3015,21.8859,22.9569,113900.0],["2021-01-20",22.8917,23.2084,21.9604,22.2957,35500.0],["2021-01-21",22.2957,22.3609,21.5972,21.8673,32400.0],["2021-01-22",21.5227,22.1653,20.5914,21.9139,40900.0],["2021-01-25",21.4203,21.5972,20.8615,21.56,25500.0],["2021-01-26",22.0349,22.1374,21.6345,21.6717,40100.0],["2021-01-27",21.1502,22.1467,21.0012,21.2619,47100.0],["2021-01-28",21.6252,22.8545,21.0757,21.7835,51000.0],["2021-01-29",21.8673,21.8673,20.5169,20.5634,42300.0],["2021-02-01",20.6473,21.9604,20.6473,21.2992,27600.0],["2021-02-02",21.6065,22.1933,21.4109,21.6531,37000.0],["2021-02-03",21.5134,22.2026,21.5134,22.1281,23200.0],["2021-02-04",22.0722,22.6589,21.9232,22.6589,18900.0],["2021-02-05",22.6589,23.1059,22.1281,22.8824,16900.0],["2021-02-08",22.6868,22.8917,22.5844,22.7427,22500.0],["2021-02-09",22.5658,23.1711,22.5658,23.0501,11800.0],["2021-02-10",23.0035,23.0035,22.3423,22.4075,26800.0],["2021-02-11",22.3981,22.5099,22.1281,22.1839,33000.0],["2021-02-12",21.9884,22.0536,21.6345,22.0536,9700.0],["2021-02-16",22.3516,22.6682,22.3516,22.4633,23700.0],["2021-02-17",22.3516,22.5006,22.0908,22.0908,22400.0],["2021-02-18",22.0908,22.6123,21.532,21.6624,16600.0],["2021-02-19",21.709,22.5565,21.709,22.3795,28500.0],["2021-02-22",22.4261,22.9197,22.3423,22.7986,56500.0],["2021-02-23",22.8359,24.177,22.6775,23.4692,58400.0],["2021-02-24",23.7485,24.7544,23.7485,24.7544,28300.0],["2021-02-25",24.773,24.8475,24.0279,24.5774,60100.0],["2021-02-26",24.4377,25.1269,24.2142,24.2142,35100.0],["2021-03-01",24.8941,25.1455,24.4284,24.773,31000.0],["2021-03-02",24.773,24.773,24.4005,24.6799,24900.0],["2021-03-03",25.0058,26.7567,24.922,26.0861,32900.0],["2021-03-04",26.1141,26.9243,25.2293,25.7695,40200.0],["2021-03-05",26.2538,26.7846,25.993,26.7846,27300.0],["2021-03-08",26.8219,27.8091,25.5646,27.2875,33600.0],["2021-03-09",27.1944,27.1944,26.5239,26.6729,27300.0],["2021-03-10",26.3376,27.2037,25.4063,26.3097,49500.0],["2021-03-11",26.4494,27.1013,26.0861,26.4121,33100.0],["2021-03-12",26.7753,27.1665,26.1793,27.1013,19300.0],["2021-03-15",27.0268,27.0268,26.3376,26.766,26500.0],["2021-03-16",26.7288,26.7288,26.0303,26.4028,23300.0],["2021-03-17",26.8033,26.8033,25.9744,26.3749,32500.0],["2021-03-18",26.5332,27.4272,26.5332,26.8871,46900.0],["2021-03-19",27.0081,27.3341,26.3655,27.2969,138600.0],["2021-03-22",27.3341,27.3807,25.4994,26.6729,45100.0],["2021-03-23",26.4028,26.4214,24.7357,25.2573,44300.0],["2021-03-24",25.4994,26.6356,25.2759,25.397,31500.0],["2021-03-25",25.1921,26.0023,24.9965,25.9744,21400.0],["2021-03-26",26.0023,26.5984,25.7881,26.5797,25700.0],["2021-03-29",26.1234,26.9243,25.8626,26.2258,27200.0],["2021-03-30",26.2352,26.5425,25.6484,26.17,29700.0],["2021-03-31",25.9185,26.4773,25.1828,25.518,54300.0],["2021-04-01",25.3877,26.0768,25.2759,25.6298,20200.0],["2021-04-05",25.6671,25.7416,25.5367,25.7043,8100.0],["2021-04-06",25.5367,26.3283,25.397,25.8533,45900.0],["2021-04-07",26.1607,26.5332,25.844,26.0768,44900.0],["2021-04-08",25.8999,26.7008,25.8999,26.6822,18700.0],["2021-04-09",26.7194,26.8964,26.5052,26.5425,30100.0],["2021-04-12",26.6822,26.8498,26.4959,26.5704,8600.0],["2021-04-13",26.2817,26.7194,26.2165,26.4959,20800.0],["2021-04-14",26.7474,26.8778,26.6542,26.7381,16500.0],["2021-04-15",26.5425,27.064,26.468,27.0547,33100.0],["2021-04-16",27.3341,27.3341,26.7939,27.0454,17000.0],["2021-04-19",26.7567,26.7567,26.3562,26.4494,21100.0],["2021-04-20",26.4494,26.4494,25.844,26.0768,43900.0],["2021-04-21",26.1793,27.8091,25.7881,27.7066,27900.0],["2021-04-22",27.9208,28.1443,27.5856,27.5949,40900.0],["2021-04-23",27.7998,28.8522,27.7998,28.5076,27100.0],["2021-04-26",28.6752,28.787,27.8277,28.014,17300.0],["2021-04-27",27.9767,27.9767,27.0361,27.4831,23600.0],["2021-04-28",27.3434,27.8556,27.3434,27.5763,25500.0],["2021-04-29",27.9301,28.6938,27.3248,27.5576,33500.0],["2021-04-30",27.2317,27.6042,26.9988,27.2503,54200.0],["2021-05-03",27.4645,28.8615,27.4645,28.2654,38400.0],["2021-05-04",28.2654,28.4331,27.8836,27.9767,28400.0],["2021-05-05",28.2002,28.5355,27.5111,28.2654,56000.0],["2021-05-06",28.312,28.8708,28.2654,28.6659,29100.0],["2021-05-07",28.5541,28.787,28.4051,28.6193,17300.0],["2021-05-10",28.7777,28.7777,27.8091,28.0326,43300.0],["2021-05-11",27.5483,27.5949,26.6356,26.8871,21600.0],["2021-05-12",26.943,27.9395,26.943,27.2223,35700.0],["2021-05-13",27.7998,28.163,27.2317,28.1444,24600.0],["2021-05-14",28.135,29.1222,28.0978,28.7963,56100.0],["2021-05-17",28.7963,29.9977,28.7776,29.8952,41900.0],["2021-05-18",29.9045,30.5844,29.5134,29.709,33500.0],["2021-05-19",29.2154,29.6903,28.8708,29.6624,30100.0],["2021-05-20",29.5134,29.6158,28.9732,29.4389,22900.0],["2021-05-21",29.7648,29.8021,29.2619,29.6996,26400.0],["2021-05-24",29.6717,29.6717,29.0291,29.3737,35500.0],["2021-05-25",29.1129,29.5041,28.9732,29.3364,60800.0],["2021-05-26",29.3364,30.2305,29.3364,30.1281,32100.0],["2021-05-27",30.4354,30.454,30.1467,30.1932,49700.0],["2021-05-28",30.2678,30.9104,29.9697,30.603,25800.0],["2021-06-01",30.901,31.4598,30.5192,30.9104,33600.0],["2021-06-02",30.8638,31.1153,30.6217,30.8824,29900.0],["2021-06-03",30.5192,30.8079,30.4261,30.7427,34700.0],["2021-06-04",30.5565,30.7427,30.156,30.5937,22000.0],["2021-06-07",30.3143,30.7241,30.1467,30.6775,19300.0],["2021-06-08",30.3981,30.7055,29.9139,30.4075,16500.0],["2021-06-09",30.3143,30.3795,29.3364,29.532,26100.0],["2021-06-10",29.5227,29.532,29.085,29.3644,27800.0],["2021-06-11",29.2433,29.6624,29.1316,29.532,20100.0],["2021-06-14",29.5134,29.5879,29.3364,29.5041,33200.0],["2021-06-15",29.3364,29.9418,29.3364,29.6717,30500.0],["2021-06-16",29.5413,30.007,29.3085,29.6531,43500.0],["2021-06-17",29.8021,29.8021,28.6938,28.8708,89900.0],["2021-06-18",28.3492,29.1036,27.5856,28.9173,132200.0],["2021-06-21",29.0012,29.7555,28.7404,29.2619,52300.0],["2021-06-22",29.3271,29.6251,28.5821,29.3364,51500.0],["2021-06-23",29.3923,29.4854,28.9732,29.2619,42100.0],["2021-06-24",28.8708,29.6903,28.8708,29.5134,31700.0],["2021-06-25",29.5879,30.3795,29.1781,30.0349,347700.0],["2021-06-28",29.8766,29.8766,28.4703,29.1502,50400.0],["2021-06-29",29.1967,29.5413,28.5821,28.936,22900.0],["2021-06-30",28.759,28.8615,28.0978,28.3958,51300.0],["2021-07-01",28.61,28.9267,28.5262,28.8615,16300.0],["2021-07-02",28.9639,29.1502,28.5634,28.5914,23500.0],["2021-07-06",28.4889,28.5541,27.4459,27.4924,25200.0],["2021-07-07",27.4831,28.6566,27.0175,27.3248,29800.0],["2021-07-08",27.0081,27.3248,26.6356,26.9616,60700.0],["2021-07-09",27.4086,28.0885,27.4086,27.8184,14700.0],["2021-07-12",27.7253,28.0978,27.2503,27.9767,28000.0],["2021-07-13",27.9953,28.0699,27.0827,27.4552,19400.0],["2021-07-14",27.4738,27.7811,27.1758,27.5297,15900.0],["2021-07-15",27.3062,27.986,27.3062,27.8929,27500.0],["2021-07-16",28.1537,28.1537,27.2782,27.3155,14300.0],["2021-07-19",26.5984,27.1106,26.0861,26.3562,27300.0],["2021-07-20",26.6729,29.7183,26.6729,28.4238,71200.0],["2021-07-21",28.9825,29.7183,28.4331,28.7125,28000.0],["2021-07-22",28.6193,28.6193,27.6787,27.9208,22900.0],["2021-07-23",28.2375,28.4424,27.9115,28.0512,17500.0],["2021-07-26",27.9022,28.61,27.9022,28.3492,15800.0],["2021-07-27",28.1071,28.3306,27.7532,28.1816,15800.0],["2021-07-28",27.9674,28.5914,27.7811,28.4144,18700.0],["2021-07-29",28.2654,28.3027,27.9581,28.0419,12000.0],["2021-07-30",28.0698,28.0698,26.3562,27.4366,39800.0],["2021-08-02",27.9302,27.9953,27.4459,27.6042,75900.0],["2021-08-03",27.5204,28.4796,27.4738,28.3865,90200.0],["2021-08-04",28.0047,28.4703,28.0047,28.1537,19900.0],["2021-08-05",28.4051,28.908,28.4051,28.8987,22000.0],["2021-08-06",29.3364,30.7241,29.2806,29.8766,34900.0],["2021-08-09",29.9325,29.9325,29.1036,29.1129,14500.0],["2021-08-10",29.5041,29.7835,29.4482,29.7835,12900.0],["2021-08-11",29.6531,30.1374,29.4109,30.1374,16600.0],["2021-08-12",29.9139,30.2305,29.6065,29.6531,21600.0],["2021-08-13",29.7555,29.8393,29.3923,29.3923,9400.0],["2021-08-16",29.4296,30.2864,29.2433,30.2212,57200.0],["2021-08-17",29.7555,30.2119,29.234,30.0349,27300.0],["2021-08-18",30.0256,30.3609,29.8859,30.2212,47600.0],["2021-08-19",29.7928,30.0163,29.1781,29.2992,18300.0],["2021-08-20",29.1595,29.6717,29.1595,29.56,18500.0],["2021-08-23",29.7555,29.7555,29.057,29.4016,20100.0],["2021-08-24",29.3271,29.7835,29.3271,29.4203,17300.0],["2021-08-25",29.4948,29.8021,29.2712,29.2899,18900.0],["2021-08-26",29.5041,29.5041,28.8708,29.3458,52700.0],["2021-08-27",29.4296,29.9977,29.4296,29.9977,26200.0],["2021-08-30",29.8207,29.8207,29.3644,29.7742,30500.0],["2021-08-31",29.8021,30.007,29.8021,29.8766,13700.0],["2021-09-01",29.7648,30.1932,29.709,29.9325,29200.0],["2021-09-02",29.9045,30.156,27.0733,29.8673,28300.0],["2021-09-03",29.3644,29.7555,29.2433,29.5972,17300.0],["2021-09-07",29.6531,30.007,29.3644,29.6158,121400.0],["2021-09-08",29.709,29.709,29.3178,29.5786,31100.0],["2021-09-09",29.5041,29.8766,29.3364,29.7276,54800.0],["2021-09-10",29.7462,29.7462,29.3364,29.56,37800.0],["2021-09-13",29.6624,29.7928,29.3364,29.4948,48500.0],["2021-09-14",29.6531,29.6531,28.5448,28.7776,102900.0],["2021-09-15",28.9453,29.0943,28.8708,29.0477,26100.0],["2021-09-16",28.7218,28.9546,28.5821,28.7404,26300.0],["2021-09-17",28.7497,29.0291,28.014,28.0419,300400.0],["2021-09-20",27.6787,28.3865,27.4831,28.2747,47600.0],["2021-09-21",29.1502,30.1001,28.5541,29.6065,65200.0],["2021-09-22",29.8114,29.858,29.2154,29.7183,56900.0],["2021-09-23",29.9232,31.7951,29.9232,31.2922,41700.0],["2021-09-24",31.2084,31.5716,30.7334,31.3574,27400.0],["2021-09-27",31.404,33.2293,31.2549,32.5681,57100.0],["2021-09-28",32.7078,32.7823,31.9814,32.0,31100.0],["2021-09-29",31.9907,32.0187,31.2812,31.9533,32800.0],["2021-09-30",32.084,32.084,31.0852,31.1599,40400.0],["2021-10-01",31.3466,32.1027,30.9825,31.8226,28000.0],["2021-10-04",31.9347,32.5881,31.6826,31.8973,26300.0],["2021-10-05",32.1027,32.4854,31.9253,32.4014,16400.0],["2021-10-06",32.0653,32.2054,31.5239,32.1587,17500.0],["2021-10-07",32.3921,32.5414,31.5893,32.5414,33400.0],["2021-10-08",32.3734,32.7188,32.1307,32.4854,16900.0],["2021-10-11",32.5041,32.6534,31.804,31.804,20600.0],["2021-10-12",31.776,32.14,31.4399,32.1027,31300.0],["2021-10-13",32.2427,32.2427,31.4212,31.6079,24100.0],["2021-10-14",31.944,32.6441,31.6173,32.3921,46300.0],["2021-10-15",32.7188,32.7188,32.1867,32.1867,36000.0],["2021-10-18",32.2894,33.1015,32.2054,32.8401,54200.0],["2021-10-19",33.1109,33.1109,32.2987,32.6721,43600.0],["2021-10-20",32.5321,32.5321,31.1972,31.5706,54000.0],["2021-10-21",31.2252,31.2252,30.6931,30.9078,48600.0],["2021-10-22",31.0572,33.1762,30.9825,32.0093,71200.0],["2021-10-25",32.0,32.0,31.3466,31.776,31500.0],["2021-10-26",31.6733,31.6733,31.0292,31.2252,29300.0],["2021-10-27",30.9918,31.4586,30.7585,30.8891,22000.0],["2021-10-28",30.8891,31.4959,30.8891,31.2719,21300.0],["2021-10-29",31.1412,31.2812,31.1039,31.2345,27200.0],["2021-11-01",31.3559,31.6639,31.0945,31.3746,61800.0],["2021-11-02",31.6639,31.6639,30.5064,30.7585,29000.0],["2021-11-03",30.3664,31.0478,30.3664,30.8705,51800.0],["2021-11-04",30.8238,30.8611,30.105,30.6931,24200.0],["2021-11-05",30.9732,31.5893,30.6278,31.1319,77300.0],["2021-11-08",31.1319,31.7293,31.0852,31.7293,72200.0],["2021-11-09",31.6826,31.7386,31.2065,31.6266,68700.0],["2021-11-10",31.6826,32.5788,31.6826,32.4014,60400.0],["2021-11-11",32.5974,32.9708,32.0933,32.6441,50200.0],["2021-11-12",32.7468,32.7468,32.2147,32.6254,41100.0],["2021-11-15",32.6348,32.8868,32.4947,32.8121,85200.0],["2021-11-16",32.9802,33.4002,32.5414,33.2976,45900.0],["2021-11-17",33.2042,33.6056,32.9055,33.3442,44300.0],["2021-11-18",33.3349,33.3349,32.7935,32.9335,67000.0],["2021-11-19",32.6441,32.8868,32.0,32.3827,30500.0],["2021-11-22",32.6441,33.2322,32.3267,32.3921,44100.0],["2021-11-23",32.5881,32.8868,32.4574,32.7094,35500.0],["2021-11-24",32.6814,32.6814,31.972,32.3081,29500.0],["2021-11-26",31.3652,31.4586,30.245,30.9078,33100.0],["2021-11-29",31.1879,31.1879,30.2637,30.3011,35900.0],["2021-11-30",30.0117,30.5904,29.7876,30.3571,46000.0],["2021-12-01",30.9172,31.9533,30.6278,30.6744,49100.0],["2021-12-02",30.9918,31.8133,30.9918,31.5706,26400.0],["2021-12-03",31.7386,31.7386,30.5811,30.6558,24900.0],["2021-12-06",30.8425,31.8133,30.8425,31.2439,54600.0],["2021-12-07",31.5799,31.8506,30.6184,30.7678,89100.0],["2021-12-08",30.8611,31.0478,30.5251,30.5251,39300.0],["2021-12-09",30.245,30.2637,29.8063,30.1144,43800.0],["2021-12-10",30.4224,30.5718,29.8716,30.2917,28900.0],["2021-12-13",30.1424,30.3197,29.6383,29.6943,32200.0],["2021-12-14",29.5169,30.1984,29.5169,29.9557,71700.0],["2021-12-15",30.1237,30.3291,29.9557,30.189,125200.0],["2021-12-16",30.4504,30.7958,30.049,30.2357,104800.0],["2021-12-17",30.4037,30.8518,29.7503,30.2917,205400.0],["2021-12-20",29.8997,30.161,29.6103,30.0397,147400.0],["2021-12-21",30.1984,31.0012,30.1984,30.7585,62600.0],["2021-12-22",30.8145,31.1879,30.7118,30.9918,46400.0],["2021-12-23",31.0758,31.4772,31.0105,31.0665,43500.0],["2021-12-27",31.3932,31.804,31.1225,31.7573,44500.0],["2021-12-28",31.832,32.3827,31.832,32.1587,25800.0],["2021-12-29",32.1214,32.196,31.5893,31.7293,55000.0],["2021-12-30",31.8416,32.7398,31.5702,31.6638,111000.0],["2021-12-31",31.7761,31.9164,31.4205,31.748,27400.0],["2022-01-03",31.8229,32.6088,31.7386,32.1036,51200.0],["2022-01-04",32.3749,32.7305,32.0661,32.1784,51700.0],["2022-01-05",32.3281,32.5901,32.141,32.2158,89100.0],["2022-01-06",32.5153,32.665,32.2252,32.6556,54400.0],["2022-01-07",32.6276,32.7305,32.3468,32.4778,34900.0],["2022-01-10",32.8334,32.8334,31.9258,32.2065,25700.0],["2022-01-11",32.3468,32.5901,31.8977,32.4591,73200.0],["2022-01-12",32.5901,32.5901,32.0568,32.0942,47200.0],["2022-01-13",32.2439,32.6276,32.0849,32.3001,29600.0],["2022-01-14",32.0194,32.5621,32.0194,32.5621,23600.0],["2022-01-18",32.4217,32.6088,31.7948,31.9164,62000.0],["2022-01-19",32.0942,32.0942,31.1959,31.5889,38000.0],["2022-01-20",31.7761,31.9258,30.9527,31.0462,33600.0],["2022-01-21",30.7655,31.5983,30.7655,31.0837,40500.0],["2022-01-24",30.672,32.0194,30.6252,31.9632,55700.0],["2022-01-25",31.6919,32.3749,31.0182,32.1036,44000.0],["2022-01-26",32.2065,32.7211,31.224,31.7854,40900.0],["2022-01-27",30.6907,32.272,30.6345,30.962,50800.0],["2022-01-28",30.7,30.7,28.0707,29.6053,41000.0],["2022-01-31",29.2684,30.0731,29.0064,29.9983,49600.0],["2022-02-01",29.8205,30.3819,29.7456,30.2977,51600.0],["2022-02-02",30.2228,30.2228,29.8018,30.0263,37500.0],["2022-02-03",29.9889,30.5877,29.2871,30.4006,44800.0],["2022-02-04",30.4661,30.9339,30.148,30.672,42000.0],["2022-02-07",30.672,30.672,30.2977,30.4755,30400.0],["2022-02-08",30.4755,30.962,30.4755,30.7842,22500.0],["2022-02-09",30.7655,31.0275,29.7456,29.7924,30400.0],["2022-02-10",29.7737,29.9889,29.3058,29.5211,26900.0],["2022-02-11",29.8205,30.0918,29.7924,29.9234,31200.0],["2022-02-14",30.148,30.4287,29.755,30.1293,39500.0],["2022-02-15",30.3725,30.5035,30.1854,30.3912,17100.0],["2022-02-16",30.0638,30.4661,30.045,30.2509,30800.0],["2022-02-17",30.0076,30.438,29.6427,30.2696,44300.0],["2022-02-18",30.1386,30.672,30.1199,30.3819,21200.0],["2022-02-22",30.1386,30.4755,29.8579,29.8673,45200.0],["2022-02-23",29.9983,30.279,29.3994,29.6521,42300.0],["2022-02-24",28.7444,28.8941,27.9585,28.6789,42100.0],["2022-02-25",28.8099,29.7363,28.8099,29.6146,23600.0],["2022-02-28",29.1468,30.0544,28.8193,29.4275,41900.0],["2022-03-01",29.0532,29.0532,27.6965,28.2392,44400.0],["2022-03-02",28.4731,29.2871,27.8742,29.2123,22600.0],["2022-03-03",29.2497,29.3713,28.8661,29.2029,24000.0],["2022-03-04",28.6789,28.9503,28.4637,28.9409,29500.0],["2022-03-07",28.9409,29.0158,28.2953,28.3702,31900.0],["2022-03-08",28.3982,29.1842,28.3702,28.3702,44000.0],["2022-03-09",28.9316,29.3994,28.5386,28.9222,36100.0],["2022-03-10",28.5667,29.2684,28.5667,29.1842,22800.0],["2022-03-11",29.2029,29.7924,28.5854,28.9129,59800.0],["2022-03-14",29.3526,30.1199,29.0439,29.914,47200.0],["2022-03-15",29.7363,30.4193,29.6146,30.1012,49000.0],["2022-03-16",30.2415,30.6439,30.017,30.1573,46300.0],["2022-03-17",30.2135,30.2135,29.3807,29.9047,39600.0],["2022-03-18",29.8953,30.0544,28.9877,29.6427,67500.0],["2022-03-21",29.6427,29.6427,28.9035,29.1936,128100.0],["2022-03-22",29.6146,30.0825,29.3246,29.914,105700.0],["2022-03-23",29.6053,30.0731,29.2123,29.3713,36800.0],["2022-03-24",29.4556,29.755,29.1936,29.7175,58300.0],["2022-03-25",30.0918,30.8965,30.0731,30.7842,41600.0],["2022-03-28",30.5129,31.0837,30.1573,30.41,45600.0],["2022-03-29",30.7562,30.9527,30.6065,30.9246,37800.0],["2022-03-30",30.812,31.2247,30.0148,30.2211,38200.0],["2022-03-31",30.1367,30.8402,29.8835,30.3055,44100.0],["2022-04-01",30.2211,30.7745,29.8835,30.0898,50900.0],["2022-04-04",29.527,29.8084,29.2363,29.6865,38100.0],["2022-04-05",30.0523,30.1273,29.2832,29.5364,39000.0],["2022-04-06",29.6208,29.9773,28.786,28.8705,50400.0],["2022-04-07",28.9267,28.9267,28.3077,28.439,33400.0],["2022-04-08",28.1764,28.4296,27.623,28.0169,181200.0],["2022-04-11",27.9513,28.7485,27.9513,28.4578,74500.0],["2022-04-12",28.4578,28.9924,28.4578,28.711,78800.0],["2022-04-13",28.5609,28.8986,28.5234,28.7673,48500.0],["2022-04-14",28.8423,29.1143,28.6266,28.9174,48800.0],["2022-04-18",28.7204,29.2644,28.7204,28.9924,30400.0],["2022-04-19",29.255,29.7897,29.255,29.5646,41400.0],["2022-04-20",30.5963,32.763,30.5963,32.3597,80100.0],["2022-04-21",32.3409,32.8756,31.6468,31.6468,72500.0],["2022-04-22",31.7594,32.4253,31.0559,31.2998,53200.0],["2022-04-25",30.9903,31.2998,30.4556,30.737,61600.0],["2022-04-26",30.4369,30.9715,29.5552,29.5552,89400.0],["2022-04-27",29.4895,30.0148,29.3488,29.4708,42800.0],["2022-04-28",29.7803,29.9773,29.2456,29.7428,30300.0],["2022-04-29",29.8272,29.8272,28.5516,28.636,37200.0],["2022-05-02",28.711,29.3301,28.7016,29.2832,91700.0],["2022-05-03",29.4614,29.8084,29.0487,29.7521,47500.0],["2022-05-04",29.649,30.465,29.649,30.4275,47800.0],["2022-05-05",30.1179,30.1273,29.5177,29.7803,85900.0],["2022-05-06",29.921,29.921,29.18,29.5927,36500.0],["2022-05-09",29.2363,29.9773,29.0862,29.7428,47900.0],["2022-05-10",29.7709,30.1179,29.1706,29.4895,44200.0],["2022-05-11",29.4051,29.996,29.4051,29.6771,51200.0],["2022-05-12",29.4051,29.5364,28.9361,29.4145,62100.0],["2022-05-13",29.5927,29.7709,29.0205,29.0393,59500.0],["2022-05-16",28.9455,29.18,28.6641,28.9361,28400.0],["2022-05-17",29.4145,29.6677,29.3207,29.6114,67100.0],["2022-05-18",29.2644,29.4801,28.7391,28.9267,33700.0],["2022-05-19",28.8517,28.9736,28.4109,28.4578,42600.0],["2022-05-20",28.6266,28.6266,28.0357,28.4109,29700.0],["2022-05-23",28.8236,29.5927,28.8236,29.2832,45100.0],["2022-05-24",29.2363,29.8553,29.0862,29.7803,52700.0],["2022-05-25",29.8366,30.3337,29.8366,29.9679,79800.0],["2022-05-26",30.3337,30.6432,29.7334,30.268,35900.0],["2022-05-27",30.812,30.812,30.2774,30.3337,25600.0],["2022-05-31",30.0429,30.737,29.7615,30.4931,41300.0],["2022-06-01",30.3806,30.3806,29.9022,30.0523,29500.0],["2022-06-02",29.9866,30.5588,29.9772,30.5588,20700.0],["2022-06-03",30.4181,30.662,30.1742,30.3055,30500.0],["2022-06-06",30.5213,30.9715,30.3337,30.5963,32000.0],["2022-06-07",30.3337,30.7089,30.2493,30.4931,32100.0],["2022-06-08",30.2586,30.2586,29.7428,29.9679,24100.0],["2022-06-09",29.7334,29.7428,28.6829,29.2363,31700.0],["2022-06-10",28.7204,28.8611,28.3546,28.5797,19400.0],["2022-06-13",28.2326,28.5703,27.9325,27.9888,33800.0],["2022-06-14",28.2233,28.4765,27.9325,28.3077,32600.0],["2022-06-15",28.636,29.0205,28.4953,28.711,38000.0],["2022-06-16",28.2045,28.439,27.9888,28.4109,39300.0],["2022-06-17",28.5797,29.058,27.5854,28.9361,80000.0],["2022-06-21",29.1987,29.7146,28.9455,29.4801,179800.0],["2022-06-22",29.0299,29.5458,28.6829,29.2456,37600.0],["2022-06-23",29.2081,29.2081,28.1951,28.3358,44600.0],["2022-06-24",28.4671,29.1706,28.0169,28.0357,262600.0],["2022-06-27",28.3546,28.6078,28.0075,28.1857,42900.0],["2022-06-28",28.2326,28.9361,27.7074,27.8387,39800.0],["2022-06-29",27.8951,28.3748,27.1803,27.4625,56800.0],["2022-06-30",27.1427,27.4625,26.8982,27.4249,56200.0],["2022-07-01",27.3026,27.9233,27.3026,27.7447,34700.0],["2022-07-05",27.3214,27.8011,26.9358,27.6036,59400.0],["2022-07-06",27.5848,27.7258,27.0675,27.4813,32900.0],["2022-07-07",27.4531,27.8011,27.3402,27.4249,27200.0],["2022-07-08",27.1804,27.3214,27.0111,27.2744,20200.0],["2022-07-11",27.2744,27.2932,26.9264,27.1709,20100.0],["2022-07-12",27.3308,27.8293,26.9076,27.1427,71900.0],["2022-07-13",26.9546,27.0017,26.7101,26.8982,22200.0],["2022-07-14",26.5878,27.7352,26.3903,26.7007,38000.0],["2022-07-15",27.0863,27.6976,26.7101,27.5566,42100.0],["2022-07-18",27.9139,28.0456,27.4719,27.7258,17800.0],["2022-07-19",28.0456,28.3936,27.5377,28.2713,29900.0],["2022-07-20",29.1366,29.146,27.6412,28.845,35600.0],["2022-07-21",28.9203,29.4564,28.8732,29.2683,31200.0],["2022-07-22",29.0896,29.6445,28.704,28.9767,25000.0],["2022-07-25",29.2306,29.3717,29.1366,29.3059,60400.0],["2022-07-26",28.8732,29.5316,28.8732,29.2683,20500.0],["2022-07-27",28.102,29.7573,28.102,29.6633,27400.0],["2022-07-28",29.3717,30.0301,29.3717,29.8608,23900.0],["2022-07-29",29.9172,30.1805,29.842,30.0489,29400.0],["2022-08-01",29.9548,29.9548,29.1742,29.4093,41500.0],["2022-08-02",28.9673,29.6068,28.704,29.2024,158500.0],["2022-08-03",29.3623,30.3122,29.1648,29.9172,29100.0],["2022-08-04",29.8137,29.9642,29.6162,29.7385,30600.0],["2022-08-05",29.541,30.0959,29.5316,29.7855,35200.0],["2022-08-08",29.7103,30.1711,29.6162,29.889,32500.0],["2022-08-09",28.5441,30.0489,27.9798,29.4093,198700.0],["2022-08-10",29.5222,30.2464,29.5128,30.0959,49200.0],["2022-08-11",30.4815,30.8859,30.4063,30.8295,34800.0],["2022-08-12",30.7448,31.5066,30.7354,31.4032,64600.0],["2022-08-15",31.1399,31.8546,31.0646,31.7794,31000.0],["2022-08-16",31.6101,32.0992,31.6101,32.0051,57000.0],["2022-08-17",31.8828,31.9487,31.5537,31.817,33000.0],["2022-08-18",31.5725,31.7512,31.3468,31.5819,27900.0],["2022-08-19",31.3562,31.3656,30.9423,31.1398,21200.0],["2022-08-22",30.8483,30.8483,30.4627,30.8107,27100.0],["2022-08-23",30.9517,31.2527,30.679,30.679,36500.0],["2022-08-24",30.4439,30.7166,30.4439,30.6602,30400.0],["2022-08-25",30.6978,31.0364,30.6978,30.9517,23600.0],["2022-08-26",30.7354,30.8389,30.284,30.4157,22100.0],["2022-08-29",30.1617,30.2746,29.7103,29.7385,16400.0],["2022-08-30",29.983,30.0677,29.5034,29.6445,28000.0],["2022-08-31",29.842,29.842,29.3247,29.3717,33500.0],["2022-09-01",29.3717,29.4093,28.8638,29.1648,28200.0],["2022-09-02",29.193,29.4658,28.751,28.8638,38300.0],["2022-09-06",29.1272,29.1272,27.9045,28.1773,29400.0],["2022-09-07",28.0738,28.4406,27.7447,28.3936,30600.0],["2022-09-08",28.1585,28.5441,27.8105,28.2995,65200.0],["2022-09-09",28.4124,28.497,28.0268,28.4594,25400.0],["2022-09-12",28.45,28.7886,28.2431,28.7886,29000.0],["2022-09-13",28.055,28.3183,27.3684,27.4625,41200.0],["2022-09-14",27.5566,27.7917,27.3026,27.7729,36400.0],["2022-09-15",27.6882,28.1303,27.6412,27.8387,25800.0],["2022-09-16",27.5566,28.0268,27.3214,27.9704,109200.0],["2022-09-19",27.7823,28.4594,27.3496,28.3466,21100.0],["2022-09-20",28.055,28.5535,28.055,28.3748,24700.0],["2022-09-21",28.6569,29.7479,28.6569,29.4375,40000.0],["2022-09-22",29.3999,29.3999,28.751,29.0425,30700.0],["2022-09-23",28.3278,28.3372,27.7635,28.1867,27600.0],["2022-09-26",28.2055,28.4312,27.9704,28.3184,31000.0],["2022-09-27",28.4594,28.7322,27.9516,28.1491,26600.0],["2022-09-28",28.0456,28.5535,27.8481,28.2995,27700.0],["2022-09-29",28.2241,28.828,27.7805,28.0448,27700.0],["2022-09-30",28.2335,28.5826,27.8749,27.9598,33300.0],["2022-10-03",28.007,28.7336,28.007,28.526,35300.0],["2022-10-04",28.6864,29.6489,28.6864,29.5074,34400.0],["2022-10-05",29.1771,29.5546,29.1771,29.3564,22700.0],["2022-10-06",29.2337,29.4602,29.0073,29.0545,25200.0],["2022-10-07",28.9978,29.0167,28.526,28.6581,28000.0],["2022-10-10",28.5732,29.4036,28.5732,29.1016,25500.0],["2022-10-11",29.2243,29.7622,28.8091,29.0922,38200.0],["2022-10-12",29.0261,29.564,28.8846,29.2526,32500.0],["2022-10-13",29.1205,31.0455,29.0639,30.8945,65400.0],["2022-10-14",31.1587,31.489,30.6775,30.7341,43200.0],["2022-10-17",31.1399,31.6117,30.8379,31.489,40800.0],["2022-10-18",32.0835,32.0835,31.3664,31.4796,36000.0],["2022-10-19",32.0835,32.7629,31.3758,32.7441,72900.0],["2022-10-20",32.7629,32.9045,31.1588,31.489,57200.0],["2022-10-21",31.7816,32.1118,30.97,31.7721,109300.0],["2022-10-24",31.8853,32.6308,31.8004,32.4138,41900.0],["2022-10-25",32.4044,32.7346,32.1118,32.5553,66000.0],["2022-10-26",32.7346,33.499,32.4704,33.0271,67500.0],["2022-10-27",33.1593,33.4046,32.8195,32.895,42200.0],["2022-10-28",33.0743,33.5933,32.9139,33.4518,92200.0],["2022-10-31",33.2725,33.8575,32.1024,33.7066,54000.0],["2022-11-01",33.9236,34.0557,33.3574,33.6877,59000.0],["2022-11-02",33.4801,34.0085,32.9328,32.9328,58100.0],["2022-11-03",32.8195,33.046,32.1684,32.8856,19100.0],["2022-11-04",33.046,33.7537,33.0271,33.7443,43200.0],["2022-11-07",33.6971,34.1689,33.6971,33.9991,52800.0],["2022-11-08",33.9708,34.301,33.9236,34.1406,74300.0],["2022-11-09",34.1406,34.5087,33.9897,34.1973,33900.0],["2022-11-10",34.905,35.7542,34.386,35.7354,93400.0],["2022-11-11",35.7165,35.8958,32.9894,34.7162,78000.0],["2022-11-14",34.5936,35.1975,34.301,34.7634,39200.0],["2022-11-15",35.1314,35.2069,34.6502,34.9144,42600.0],["2022-11-16",35.0371,35.0654,34.5086,34.6596,49200.0],["2022-11-17",34.3765,34.8672,34.3577,34.603,32800.0],["2022-11-18",35.1126,35.2636,34.4426,34.6502,47900.0],["2022-11-21",34.452,34.7068,34.4332,34.4709,81500.0],["2022-11-22",34.754,34.754,34.1784,34.4898,48100.0],["2022-11-23",34.5841,34.603,34.3482,34.537,25500.0],["2022-11-25",34.4709,34.6691,34.1972,34.6691,27400.0],["2022-11-28",34.5841,34.5841,33.716,33.7537,28300.0],["2022-11-29",33.8481,34.1595,33.7632,34.0557,36100.0],["2022-11-30",33.9802,34.6408,33.7632,34.4992,364400.0],["2022-12-01",34.6313,34.9144,34.2539,34.82,53000.0],["2022-12-02",34.6313,34.9805,34.5464,34.8106,39300.0],["2022-12-05",34.5653,34.5653,33.6971,34.0463,72700.0],["2022-12-06",33.8292,34.1595,33.4046,34.1406,88800.0],["2022-12-07",33.8764,34.386,33.8764,33.9708,36700.0],["2022-12-08",34.0085,34.3011,33.5556,34.084,33600.0],["2022-12-09",33.9613,34.1406,33.8953,33.9142,34600.0],["2022-12-12",34.1406,34.537,33.6877,34.3294,60900.0],["2022-12-13",34.7162,34.8861,32.829,33.0366,75000.0],["2022-12-14",32.9705,33.1498,32.4138,32.6214,43700.0],["2022-12-15",32.2911,32.2911,31.4701,31.5456,40200.0],["2022-12-16",31.1305,31.7816,30.8662,31.6589,170500.0],["2022-12-19",31.3663,31.5079,30.602,31.272,45600.0],["2022-12-20",31.272,31.5551,31.1304,31.3192,88200.0],["2022-12-21",31.4418,31.7249,31.2059,31.338,104500.0],["2022-12-22",31.2625,31.2625,30.6681,30.9134,40500.0],["2022-12-23",30.904,31.2248,30.8945,30.9983,32300.0],["2022-12-27",31.2626,31.2626,30.8096,30.8379,35500.0],["2022-12-28",30.7907,30.8002,30.3095,30.3284,34100.0],["2022-12-29",30.3946,31.0667,30.2148,30.9815,61300.0],["2022-12-30",30.8206,31.1613,30.8111,30.9247,27900.0],["2023-01-03",30.9815,31.256,30.5745,30.7732,47100.0],["2023-01-04",31.0856,31.0856,30.4325,30.5366,43300.0],["2023-01-05",30.2432,30.2432,29.9497,30.0444,27300.0],["2023-01-06",30.2242,30.8395,30.0349,30.8206,32600.0],["2023-01-09",30.83,31.0383,30.3852,30.5839,60800.0],["2023-01-10",30.5177,31.1897,30.4893,31.0099,33200.0],["2023-01-11",30.8774,30.9058,30.5745,30.707,36300.0],["2023-01-12",30.8679,31.5021,30.7543,31.4075,28200.0],["2023-01-13",31.2181,31.5021,30.849,31.3507,25000.0],["2023-01-17",31.4169,31.9659,30.8679,30.9342,31000.0],["2023-01-18",30.9152,30.972,29.9876,30.0538,31300.0],["2023-01-19",29.9592,30.1769,29.7415,29.9403,24500.0],["2023-01-20",30.1485,30.4987,29.9497,30.3851,38200.0],["2023-01-23",30.5177,30.6597,30.2526,30.4798,26700.0],["2023-01-24",30.5271,30.5271,30.1769,30.3662,21900.0],["2023-01-25",30.3946,30.3946,30.0728,30.2432,24500.0],["2023-01-26",29.9971,30.7922,26.6746,28.2743,100500.0],["2023-01-27",28.3595,28.3973,26.9869,27.4224,55700.0],["2023-01-30",27.394,27.4224,27.0911,27.2614,37200.0],["2023-01-31",27.1857,28.2553,26.7408,28.2553,61000.0],["2023-02-01",28.1702,28.8233,28.1702,28.3595,58600.0],["2023-02-02",28.5867,29.4007,28.3784,29.3628,46300.0],["2023-02-03",29.1167,29.8456,29.1167,29.6847,44800.0],["2023-02-06",29.4386,29.7131,28.9653,29.5427,40100.0],["2023-02-07",29.3155,29.8551,29.041,29.7604,45400.0],["2023-02-08",29.6184,29.8456,29.1546,29.2209,58600.0],["2023-02-09",29.2303,29.2303,27.4318,28.9085,56800.0],["2023-02-10",28.8706,28.9653,28.7854,28.8422,38900.0],["2023-02-13",28.9842,29.2777,28.7002,29.2209,51300.0],["2023-02-14",29.0315,29.4007,28.9653,29.1546,39800.0],["2023-02-15",29.0599,29.7604,28.7002,29.732,41500.0],["2023-02-16",29.4102,29.7131,29.2398,29.5522,49400.0],["2023-02-17",29.6373,30.3473,28.776,30.0349,53900.0],["2023-02-21",29.7699,29.9497,29.2303,29.3723,79600.0],["2023-02-22",29.3439,29.5522,28.7192,28.8517,63900.0],["2023-02-23",28.8422,29.0221,28.6151,28.8517,77300.0],["2023-02-24",28.5109,28.7476,28.3216,28.4163,63400.0],["2023-02-27",28.634,28.6813,28.3121,28.3879,57200.0],["2023-02-28",28.2648,28.634,28.208,28.4541,101700.0],["2023-03-01",28.3689,28.5772,27.5454,27.8673,61900.0],["2023-03-02",27.6874,27.9146,27.2709,27.4318,35400.0],["2023-03-03",27.5454,27.9335,27.1573,27.7537,28900.0],["2023-03-06",27.8956,28.2175,27.6874,28.1228,109400.0],["2023-03-07",27.7915,28.066,27.7915,27.9808,67900.0],["2023-03-08",27.9619,28.3311,27.801,28.0566,61300.0],["2023-03-09",27.8862,27.9051,26.3811,26.4569,81800.0],["2023-03-10",26.1161,26.7124,25.5576,26.3149,114500.0],["2023-03-13",25.8984,25.8984,23.8064,24.753,135600.0],["2023-03-14",25.5292,27.6969,25.0843,25.2736,92400.0],["2023-03-15",24.7151,24.7151,23.8538,24.4406,76600.0],["2023-03-16",24.1377,25.5955,23.8159,25.2074,66500.0],["2023-03-17",24.63,24.7435,23.0681,23.1817,128700.0],["2023-03-20",23.3994,23.9106,23.2574,23.3994,63400.0],["2023-03-21",23.8348,24.5637,23.5414,24.5448,53000.0],["2023-03-22",24.6016,24.6016,23.3521,23.3994,54000.0],["2023-03-23",23.5793,23.5793,22.2256,22.3676,52900.0],["2023-03-24",22.2256,23.2385,22.2162,23.1912,57400.0],["2023-03-27",23.5982,23.8727,23.371,23.6171,58400.0],["2023-03-28",23.5509,23.5509,22.8883,23.0965,32200.0],["2023-03-29",23.1912,23.4278,22.8883,23.2858,32800.0],["2023-03-30",23.3714,23.3714,22.611,22.6965,30200.0],["2023-03-31",22.8201,23.3428,22.63,23.1623,101100.0],["2023-04-03",23.1813,23.6565,23.0387,23.4759,81000.0],["2023-04-04",23.5329,23.5329,22.8106,23.0292,48200.0],["2023-04-05",22.9246,23.2858,22.8486,23.0482,36600.0],["2023-04-06",23.2098,23.4759,23.1432,23.3238,42200.0],["2023-04-10",23.3048,23.7896,23.1813,23.4474,84500.0],["2023-04-11",23.4379,23.666,23.2098,23.3809,43800.0],["2023-04-12",23.666,23.666,23.2193,23.2668,36300.0],["2023-04-13",23.4569,23.666,23.1908,23.2288,78700.0],["2023-04-14",23.5234,23.5805,23.0482,23.2668,59800.0],["2023-04-17",23.2763,23.5424,22.3639,23.4949,39800.0],["2023-04-18",23.3048,23.3048,22.3069,23.0672,49800.0],["2023-04-19",23.2763,23.2763,22.3924,22.4399,55700.0],["2023-04-20",22.1928,22.4019,21.9742,22.1738,57800.0],["2023-04-21",22.1168,22.7441,22.0502,22.6205,53000.0],["2023-04-24",22.5825,22.7726,22.1168,22.1738,24900.0],["2023-04-25",21.8697,22.0502,21.7461,21.8031,41500.0],["2023-04-26",21.7936,21.9172,21.4325,21.8697,48900.0],["2023-04-27",22.0597,22.2403,21.6701,22.0407,43400.0],["2023-04-28",21.9362,23.6945,21.6416,22.3829,44800.0],["2023-05-01",22.5635,22.5635,21.499,21.8602,38900.0],["2023-05-02",21.7461,21.7461,20.1779,20.7576,52000.0],["2023-05-03",20.8717,21.423,20.7671,20.7862,47700.0],["2023-05-04",20.4915,20.7671,19.7122,20.3775,56100.0],["2023-05-05",20.4725,20.7386,20.1779,20.5676,77900.0],["2023-05-08",20.7576,20.7576,19.7597,19.9783,26300.0],["2023-05-09",19.8927,20.3585,19.5316,20.0733,36000.0],["2023-05-10",20.3775,20.4725,19.5981,19.8642,54600.0],["2023-05-11",19.7122,20.2919,19.484,20.1113,39300.0],["2023-05-12",20.2919,20.3394,19.7692,20.1018,43600.0],["2023-05-15",20.2824,20.5961,20.1969,20.2919,25300.0],["2023-05-16",20.3489,20.9097,19.9308,19.9308,39600.0],["2023-05-17",19.9308,21.48,19.8832,21.48,51600.0],["2023-05-18",21.461,21.613,21.2804,21.5465,28500.0],["2023-05-19",21.8982,21.9267,21.1093,21.3564,43900.0],["2023-05-22",21.442,22.0407,20.9762,21.7556,58100.0],["2023-05-23",21.575,22.8106,21.3374,22.3829,36200.0],["2023-05-24",22.3829,22.8391,21.8792,22.0217,32500.0],["2023-05-25",21.9362,22.2023,21.4039,21.537,25300.0],["2023-05-26",21.6225,21.7556,21.48,21.5465,14600.0],["2023-05-30",21.5845,21.6986,21.2994,21.632,17900.0],["2023-05-31",21.8031,21.8031,20.9857,21.2329,48700.0],["2023-06-01",21.3944,21.6606,20.9953,21.461,17900.0],["2023-06-02",21.5845,22.9341,21.2614,22.7916,35600.0],["2023-06-05",22.7631,22.7631,21.9647,22.1453,37800.0],["2023-06-06",22.687,23.5234,22.63,23.1528,38300.0],["2023-06-07",23.4474,24.3883,23.4474,24.1222,44200.0],["2023-06-08",24.2077,24.2077,23.2573,23.8466,27200.0],["2023-06-09",23.6375,24.2172,22.9437,23.2003,30700.0],["2023-06-12",23.1147,23.1147,22.4304,22.7916,29000.0],["2023-06-13",23.3428,23.9891,23.1813,23.8371,31800.0],["2023-06-14",23.9131,24.2173,23.3619,23.685,63300.0],["2023-06-15",23.6375,24.3313,23.6375,24.3313,40100.0],["2023-06-16",24.9966,24.9966,24.1507,24.4168,117300.0],["2023-06-20",24.3408,24.4929,23.704,24.0367,48600.0],["2023-06-21",23.9036,24.2363,23.4569,23.5519,22600.0],["2023-06-22",23.2858,23.2858,22.5065,22.7726,21700.0],["2023-06-23",22.3354,23.1337,21.8697,23.1337,155400.0],["2023-06-26",23.0387,23.1718,22.7155,22.8201,35000.0],["2023-06-27",22.3069,23.0007,22.3069,22.5065,35100.0],["2023-06-28",22.2593,22.2688,21.9552,21.9742,33700.0],["2023-06-29",22.1842,22.6901,21.9647,22.0697,31900.0],["2023-06-30",22.1938,22.3179,21.6401,21.7451,28000.0],["2023-07-03",21.7356,22.4133,21.7356,22.0315,17200.0],["2023-07-05",21.8787,22.3942,21.7165,21.8119,35100.0],["2023-07-06",20.8001,21.2201,20.8001,20.9051,40100.0],["2023-07-07",21.0769,21.8119,21.0769,21.6687,180700.0],["2023-07-10",21.4778,22.4038,21.4778,21.9742,49000.0],["2023-07-11",22.1651,22.6329,21.8692,22.4419,75800.0],["2023-07-12",22.9288,23.3392,22.6233,22.6997,29200.0],["2023-07-13",23.0529,23.2724,22.7379,22.9001,20600.0],["2023-07-14",22.9765,23.1101,22.3179,22.9001,29500.0],["2023-07-17",22.757,23.7974,22.7092,23.4633,53400.0],["2023-07-18",23.7879,25.0575,23.7879,24.7043,50400.0],["2023-07-19",24.5229,25.487,23.9215,25.3438,58500.0],["2023-07-20",25.4966,25.9166,25.1147,25.7066,27200.0],["2023-07-21",25.8402,25.8402,24.8856,25.1052,40100.0],["2023-07-24",25.3152,25.4488,25.0097,25.2675,22200.0],["2023-07-25",25.0957,25.7066,25.0575,25.3247,23300.0],["2023-07-26",25.5443,26.518,25.5443,26.3748,23100.0],["2023-07-27",26.2316,26.3175,25.7161,25.9739,19000.0],["2023-07-28",26.2793,26.2793,25.9166,26.1743,16000.0],["2023-07-31",26.1075,26.5084,25.4679,25.9261,27300.0],["2023-08-01",25.8211,26.2793,25.3916,26.1361,19900.0],["2023-08-02",25.7639,26.2602,25.7639,26.012,17400.0],["2023-08-03",26.203,26.6039,26.0502,26.1648,14500.0],["2023-08-04",26.2507,26.9093,26.2507,26.4225,18400.0],["2023-08-07",25.6016,26.1075,25.4966,25.7829,37700.0],["2023-08-08",25.3057,25.7448,24.9143,25.7161,49600.0],["2023-08-09",25.5061,25.8593,25.1529,25.5443,28800.0],["2023-08-10",25.8593,25.8593,25.0861,25.3152,22000.0],["2023-08-11",25.1434,25.6779,25.1434,25.5825,18400.0],["2023-08-14",25.2484,25.2484,24.332,25.0861,13100.0],["2023-08-15",24.647,24.9429,24.3034,24.4752,16600.0],["2023-08-16",24.0647,24.437,23.9883,24.2079,15300.0],["2023-08-17",24.1984,24.5802,24.1984,24.4561,17800.0],["2023-08-18",24.122,24.6279,24.122,24.5134,13600.0],["2023-08-21",24.4752,24.9047,24.1124,24.6184,34000.0],["2023-08-22",24.6661,24.6661,23.2629,23.3106,24400.0],["2023-08-23",23.3488,23.6161,23.2438,23.4156,12900.0],["2023-08-24",23.2151,23.7974,22.8142,23.7879,43600.0],["2023-08-25",23.7497,23.7497,23.3583,23.5588,30500.0],["2023-08-28",23.8643,24.2843,23.8643,24.0552,11400.0],["2023-08-29",24.4465,24.5897,24.0265,24.3129,12000.0],["2023-08-30",24.1697,24.3606,23.8738,23.8738,20100.0],["2023-08-31",23.8738,24.2747,23.6447,23.8833,33300.0],["2023-09-01",23.912,24.8952,23.8833,24.752,37700.0],["2023-09-05",24.4943,24.962,23.7402,24.1602,25700.0],["2023-09-06",23.8738,23.8738,23.0147,23.1579,20300.0],["2023-09-07",23.1101,23.1961,22.7188,23.0051,76700.0],["2023-09-08",22.6997,23.2724,22.6997,23.1865,19500.0],["2023-09-11",23.2915,23.5683,22.9288,23.0815,17500.0],["2023-09-12",23.0147,23.4156,23.0051,23.1101,10200.0],["2023-09-13",23.1006,23.1006,22.6424,22.7474,16300.0],["2023-09-14",22.9001,23.7402,22.9001,23.6256,16800.0],["2023-09-15",23.6065,23.8452,22.9479,23.1579,83900.0],["2023-09-18",23.2151,23.2629,22.8238,23.0051,15400.0],["2023-09-19",23.2533,23.4347,22.3083,22.8047,18600.0],["2023-09-20",22.8238,23.282,22.5756,22.6042,20900.0],["2023-09-21",22.3083,22.8238,22.0219,22.6138,34300.0],["2023-09-22",22.5565,22.6519,22.2415,22.4133,20000.0],["2023-09-25",22.461,23.1483,22.0792,22.757,19800.0],["2023-09-26",22.6806,22.8142,22.4324,22.5565,20600.0],["2023-09-27",22.5279,23.1674,22.5279,23.0051,40800.0],["2023-09-28",23.1203,23.5328,22.8229,23.0531,15200.0],["2023-09-29",23.504,23.504,22.8996,23.0915,17200.0],["2023-10-02",23.0627,23.0627,22.5734,22.9092,21900.0],["2023-10-03",22.9284,23.0243,22.4967,22.8421,21800.0],["2023-10-04",22.8516,23.3889,22.6406,23.0915,25600.0],["2023-10-05",23.197,23.7438,23.197,23.6479,36400.0],["2023-10-06",23.5712,24.3003,23.3217,23.7438,15800.0],["2023-10-09",23.4944,23.9069,23.245,23.4656,21000.0],["2023-10-10",23.7534,24.1564,23.4464,23.456,17800.0],["2023-10-11",23.2738,23.8686,23.2738,23.6959,16900.0],["2023-10-12",23.8877,23.8877,23.149,23.5903,18900.0],["2023-10-13",23.4752,23.6095,22.8133,22.8804,15900.0],["2023-10-16",23.2738,23.5232,22.7653,23.5136,18600.0],["2023-10-17",23.4944,24.5593,23.4177,23.7247,24700.0],["2023-10-18",23.4081,23.763,22.679,22.9284,50100.0],["2023-10-19",23.2162,23.2162,22.7845,22.9572,82900.0],["2023-10-20",23.0243,23.0243,22.4391,22.5734,66400.0],["2023-10-23",22.372,23.1203,22.372,22.631,47200.0],["2023-10-24",22.6982,22.9476,22.4295,22.7941,68600.0],["2023-10-25",22.583,23.0243,22.4775,22.8421,43600.0],["2023-10-26",23.0051,23.2258,21.8539,23.1586,76600.0],["2023-10-27",22.9764,23.1395,22.2952,22.7557,70700.0],["2023-10-30",23.1011,23.3409,22.7941,23.0243,76100.0],["2023-10-31",22.8516,23.4464,22.8516,23.2162,44700.0],["2023-11-01",23.2929,23.7822,23.2929,23.4081,31400.0],["2023-11-02",23.6959,24.4442,23.6959,24.1755,65500.0],["2023-11-03",24.8183,25.7777,24.8183,25.1925,51500.0],["2023-11-06",25.3172,25.5666,25.0486,25.1733,30200.0],["2023-11-07",25.1445,25.1445,24.6072,24.8663,18800.0],["2023-11-08",24.4538,24.5209,24.2907,24.4729,16200.0],["2023-11-09",24.732,24.732,23.7534,24.1372,19900.0],["2023-11-10",24.425,24.5401,24.3194,24.3386,21700.0],["2023-11-13",23.9837,24.5881,23.9837,24.4154,14400.0],["2023-11-14",24.7032,26.382,24.6936,26.2669,51600.0],["2023-11-15",26.0559,26.6698,26.0559,26.2285,24800.0],["2023-11-16",25.9695,26.1422,25.5282,25.7968,14000.0],["2023-11-17",26.1998,26.43,25.0965,26.3629,30200.0],["2023-11-20",26.0463,26.1998,25.5954,25.8544,19900.0],["2023-11-21",25.8928,25.8928,24.6552,25.0198,58000.0],["2023-11-22",25.3747,25.5666,25.039,25.1637,16300.0],["2023-11-24",25.0677,25.6625,24.8279,25.5378,16500.0],["2023-11-27",25.4227,25.6913,24.8951,25.0102,19400.0],["2023-11-28",24.2523,25.0006,24.2523,24.684,16300.0],["2023-11-29",24.9622,25.7105,24.9622,25.3172,22700.0],["2023-11-30",24.9622,24.9622,23.9069,24.2043,93400.0],["2023-12-01",24.3194,25.864,24.3194,25.6146,65400.0],["2023-12-04",25.7297,26.4204,25.3651,26.1422,28200.0],["2023-12-05",26.1614,26.1614,25.6817,25.7968,19400.0],["2023-12-06",26.171,28.6845,26.171,28.4926,139300.0],["2023-12-07",28.6461,30.4497,28.6461,30.4017,90200.0],["2023-12-08",30.325,31.1788,30.3154,30.7567,110100.0],["2023-12-11",30.7279,31.198,30.6991,30.9293,36600.0],["2023-12-12",31.1884,31.6393,31.0828,31.6201,59000.0],["2023-12-13",31.6489,32.8193,31.1404,32.3971,103000.0],["2023-12-14",33.0975,33.0975,32.0518,32.4931,74600.0],["2023-12-15",32.9728,32.9728,31.4282,31.4282,188600.0],["2023-12-18",30.9965,31.9463,30.9965,31.7832,61200.0],["2023-12-19",32.0614,32.7521,32.0614,32.5506,57700.0],["2023-12-20",32.4259,33.2797,32.1957,32.378,51900.0],["2023-12-21",32.589,32.8001,32.378,32.7809,40800.0],["2023-12-22",33.2222,33.2222,32.6466,32.7809,50400.0],["2023-12-26",32.8193,33.5004,32.8193,33.2797,39100.0],["2023-12-27",33.0591,33.4524,33.0015,33.1358,27000.0],["2023-12-28",33.2129,33.3091,32.7026,33.0299,40700.0],["2023-12-29",33.2032,33.6846,32.6256,32.6353,93800.0],["2024-01-02",32.4138,32.7989,32.2983,32.5101,63100.0],["2024-01-03",32.5293,32.6545,31.894,32.1058,86300.0],["2024-01-04",32.3368,32.6834,32.3176,32.4042,38300.0],["2024-01-05",32.1058,33.3476,32.1058,32.9722,120800.0],["2024-01-08",33.1166,33.4535,32.9241,33.2706,76600.0],["2024-01-09",33.2129,33.4343,32.6352,32.7796,120300.0],["2024-01-10",32.6064,32.7315,31.971,32.202,57300.0],["2024-01-11",32.0288,32.4909,31.1527,31.8362,44600.0],["2024-01-12",31.971,32.202,31.2008,31.5185,40000.0],["2024-01-16",31.5185,31.5474,30.4981,30.8061,35800.0],["2024-01-17",30.3152,31.2586,29.9397,30.8928,42400.0],["2024-01-18",31.0372,31.0372,30.7291,30.8735,25900.0],["2024-01-19",31.0661,31.4319,30.6425,31.326,51000.0],["2024-01-22",31.6533,32.2117,31.6533,32.1732,28700.0],["2024-01-23",32.2502,32.2502,31.7496,32.0673,66000.0],["2024-01-24",32.2502,32.9722,32.1154,32.8855,82300.0],["2024-01-25",33.5017,33.5017,31.0179,32.2983,72700.0],["2024-01-26",32.5871,32.5871,32.0673,32.4042,35700.0],["2024-01-29",32.3176,33.4439,32.3176,33.1262,65100.0],["2024-01-30",33.03,33.4535,33.03,33.3669,41900.0],["2024-01-31",32.9529,33.3476,31.5859,31.6244,84700.0],["2024-02-01",32.1058,32.2694,30.4307,31.1912,62500.0],["2024-02-02",30.681,31.3549,30.3344,30.9217,49200.0],["2024-02-05",30.5751,31.4415,30.4307,31.0853,50600.0],["2024-02-06",31.0275,31.5378,30.8543,31.0179,48200.0],["2024-02-07",30.9217,31.0083,30.1804,30.9602,103000.0],["2024-02-08",30.7676,31.3837,30.6136,31.2875,126500.0],["2024-02-09",31.4126,31.5185,30.9987,31.2393,49100.0],["2024-02-12",31.1142,32.3946,31.1142,32.0673,69500.0],["2024-02-13",30.8639,30.8639,30.1322,30.4596,106000.0],["2024-02-14",30.8254,31.5378,30.6425,31.249,73100.0],["2024-02-15",31.403,32.6064,30.8158,32.2983,50900.0],["2024-02-16",32.0576,32.5197,31.7784,31.7881,37900.0],["2024-02-20",31.2682,31.9614,31.2682,31.3549,37700.0],["2024-02-21",31.1238,31.48,31.1238,31.2971,62200.0],["2024-02-22",31.1623,31.3549,30.7195,30.8061,80800.0],["2024-02-23",30.7676,31.172,30.7002,30.7002,19200.0],["2024-02-26",30.2863,31.3452,30.2863,31.1046,57000.0],["2024-02-27",31.2779,31.5763,30.7484,30.8061,32100.0],["2024-02-28",30.5462,30.8831,30.267,30.267,42800.0],["2024-02-29",30.8254,31.1046,30.4403,30.6425,24800.0],["2024-03-01",30.3825,30.4692,29.9108,30.1515,30800.0],["2024-03-04",30.1708,30.835,29.7183,29.7568,25100.0],["2024-03-05",29.5258,30.7773,29.5258,30.4114,31600.0],["2024-03-06",30.5269,30.8639,29.8242,30.4499,41600.0],["2024-03-07",30.6232,30.912,30.3248,30.7869,38300.0],["2024-03-08",31.1046,31.557,30.7387,30.758,32600.0],["2024-03-11",30.2381,31.0275,30.1804,31.0275,32300.0],["2024-03-12",30.8735,30.9698,30.4307,30.7099,35300.0],["2024-03-13",30.4596,31.0372,30.4596,30.6521,22500.0],["2024-03-14",30.6617,30.6617,29.959,30.0071,46200.0],["2024-03-15",29.8627,30.6521,29.8627,30.3825,120400.0],["2024-03-18",30.2478,30.5173,29.8723,29.9012,41100.0],["2024-03-19",29.7472,30.4307,29.7472,30.2189,41600.0],["2024-03-20",30.2767,32.1828,30.2285,31.817,73000.0],["2024-03-21",31.7881,32.4523,31.7688,32.1732,54500.0],["2024-03-22",32.4042,32.4812,31.7111,31.8266,50100.0],["2024-03-25",32.0095,32.1732,31.9806,32.0095,40500.0],["2024-03-26",32.2502,32.2502,31.817,31.8362,46400.0],["2024-03-27",32.0681,32.9473,31.8362,32.928,78000.0],["2024-03-28",32.7927,33.2952,32.7058,33.2082,67500.0],["2024-04-01",33.2372,33.2372,32.4932,32.5029,31200.0],["2024-04-02",32.0681,32.3773,31.7493,31.7686,53700.0],["2024-04-03",31.6913,32.4642,31.6913,31.8459,80300.0],["2024-04-04",32.1551,32.4063,31.7879,31.8845,73000.0],["2024-04-05",31.9425,32.4546,29.4111,32.3773,59700.0],["2024-04-08",32.4256,33.015,32.4256,32.899,44600.0],["2024-04-09",33.044,33.1406,32.8121,32.9473,32000.0],["2024-04-10",31.9811,32.0488,31.3531,31.7782,88000.0],["2024-04-11",31.9908,32.0681,31.4884,31.5947,66300.0],["2024-04-12",31.2758,31.4691,31.0729,31.1599,64400.0],["2024-04-15",31.1019,31.4207,30.5995,30.9666,36500.0],["2024-04-16",30.6575,30.8797,30.5608,30.7637,27300.0],["2024-04-17",32.0295,32.3,30.4449,30.7251,84900.0],["2024-04-18",30.4159,30.4449,30.0198,30.0777,57000.0],["2024-04-19",29.9328,31.3434,29.9328,31.3241,47500.0],["2024-04-22",31.4014,31.8362,31.2372,31.7976,64200.0],["2024-04-23",31.8845,33.1599,31.8845,33.1309,64000.0],["2024-04-24",32.6285,32.928,32.5609,32.8121,41900.0],["2024-04-25",32.5705,32.7444,32.1454,32.5029,52600.0],["2024-04-26",32.3773,32.6092,32.0295,32.184,30200.0],["2024-04-29",32.184,32.3,31.8265,32.1357,26700.0],["2024-04-30",31.9232,32.3193,31.7782,32.184,40400.0],["2024-05-01",32.4063,33.0343,32.1744,32.358,43000.0],["2024-05-02",32.5705,33.0923,32.4546,32.986,35200.0],["2024-05-03",33.2758,33.3338,32.8894,32.8894,29700.0],["2024-05-06",33.1213,33.3338,33.1213,33.1502,27100.0],["2024-05-07",33.3338,33.3338,32.928,32.9667,30200.0],["2024-05-08",32.9377,33.1696,32.8411,33.1019,19000.0],["2024-05-09",33.0826,33.3338,32.9957,33.3145,28700.0],["2024-05-10",33.1889,33.3145,32.8411,33.2179,37700.0],["2024-05-13",33.3338,33.4498,33.0053,33.0633,45100.0],["2024-05-14",33.3338,33.3338,32.9473,32.9763,23500.0],["2024-05-15",33.1696,33.3338,32.986,33.1599,22800.0],["2024-05-16",33.1599,33.3338,33.044,33.1696,46800.0],["2024-05-17",33.3338,33.7976,33.2952,33.7589,58400.0],["2024-05-20",33.8073,33.8073,32.928,32.928,32200.0],["2024-05-21",32.7831,33.3918,32.7831,33.1696,18100.0],["2024-05-22",33.0923,33.2952,32.8024,32.986,43200.0],["2024-05-23",33.0246,33.2179,32.0874,32.213,33400.0],["2024-05-24",32.3483,32.7251,32.2807,32.7058,21500.0],["2024-05-28",32.9184,32.9184,32.2517,32.3386,22500.0],["2024-05-29",31.6236,32.0778,30.6768,31.7493,30000.0],["2024-05-30",32.1454,32.4063,32.0295,32.242,22500.0],["2024-05-31",32.5802,32.7638,32.0778,32.5609,54200.0],["2024-06-03",32.7444,32.7444,32.0295,32.1744,36300.0],["2024-06-04",31.9038,32.2034,31.7106,31.7879,37800.0],["2024-06-05",32.0295,32.3966,31.9232,32.2807,23700.0],["2024-06-06",32.0584,32.358,31.8942,32.271,22100.0],["2024-06-07",31.9811,32.4159,31.9811,32.3386,27400.0],["2024-06-10",31.9908,32.2517,31.614,31.9618,36200.0],["2024-06-11",31.614,32.1357,31.1502,31.9425,47500.0],["2024-06-12",32.9377,33.4111,32.2227,32.5029,32200.0],["2024-06-13",32.8797,32.8797,31.9232,32.3193,19000.0],["2024-06-14",31.7493,32.0488,31.6816,32.0295,29900.0],["2024-06-17",31.9232,32.2807,31.2758,32.0295,46300.0],["2024-06-18",32.0874,32.6768,31.8555,32.0874,31400.0],["2024-06-20",31.7396,32.4159,31.7396,32.2903,20700.0],["2024-06-21",32.3,32.4932,31.9328,32.2613,80100.0],["2024-06-24",32.4932,33.0923,32.2903,32.5126,74400.0],["2024-06-25",32.358,32.8604,32.2324,32.2807,17700.0],["2024-06-26",31.9425,32.7251,31.7396,32.4449,27100.0],["2024-06-27",32.7348,32.928,32.4449,32.9087,38600.0],["2024-06-28",33.2093,34.1304,33.1996,34.1304,238800.0],["2024-07-01",34.1304,34.2662,33.4517,33.8395,35100.0],["2024-07-02",34.1013,34.2662,33.9365,34.1013,35700.0],["2024-07-03",34.1304,34.1304,33.6359,33.7135,17200.0],["2024-07-05",33.5486,33.5486,32.7923,32.8602,23500.0],["2024-07-08",33.2578,33.5486,32.9669,33.1511,28800.0],["2024-07-09",33.0347,33.5389,33.0347,33.3741,19400.0],["2024-07-10",33.6068,34.1401,33.5777,34.1304,28700.0],["2024-07-11",34.2758,36.3508,33.8298,35.643,117900.0],["2024-07-12",35.5557,36.1569,34.9061,35.7012,100400.0],["2024-07-15",36.2733,37.4174,36.1181,37.272,71200.0],["2024-07-16",37.4659,39.2888,37.4659,39.1724,123400.0],["2024-07-17",37.5531,40.239,37.0489,39.4245,86900.0],["2024-07-18",39.0948,39.8705,37.7761,38.3773,63900.0],["2024-07-19",38.4549,38.9494,38.2513,38.5809,55200.0],["2024-07-22",38.1834,39.599,37.5531,39.2209,95000.0],["2024-07-23",39.1142,40.2293,39.1142,39.9481,65600.0],["2024-07-24",39.7348,40.559,38.6682,38.9979,64200.0],["2024-07-25",39.1918,40.6753,39.1336,39.8317,51900.0],["2024-07-26",40.4038,40.5299,39.6766,40.3456,53300.0],["2024-07-29",40.3844,40.462,39.5505,39.8996,38500.0],["2024-07-30",40.2778,40.462,39.9093,40.0838,30500.0],["2024-07-31",39.7445,40.7432,39.1627,39.2694,76100.0],["2024-08-01",39.2887,39.2887,37.1653,37.3883,56200.0],["2024-08-02",35.9339,37.3398,35.6527,36.4769,46400.0],["2024-08-05",35.0515,35.5751,31.9488,35.0515,62000.0],["2024-08-06",34.7994,35.4976,34.7994,35.0031,20700.0],["2024-08-07",35.4782,35.4782,34.3243,34.8964,96100.0],["2024-08-08",35.323,35.7109,35.2067,35.5654,23300.0],["2024-08-09",35.4103,35.8369,34.9255,35.8175,44100.0],["2024-08-12",35.9727,35.9727,34.8285,35.4394,38900.0],["2024-08-13",35.8951,35.9824,35.2455,35.8175,20500.0],["2024-08-14",36.1181,36.1181,35.2649,35.4976,38000.0],["2024-08-15",36.3508,37.1944,36.3508,36.5641,29200.0],["2024-08-16",36.5157,37.6404,36.5157,37.078,22300.0],["2024-08-19",37.2235,37.8149,37.0199,37.7277,18300.0],["2024-08-20",37.6695,37.9313,37.0489,37.1459,20400.0],["2024-08-21",37.301,37.4271,36.8065,37.3301,36100.0],["2024-08-22",37.1847,37.8828,37.0489,37.8149,51500.0],["2024-08-23",38.0864,40.5008,38.0864,39.5215,49200.0],["2024-08-26",39.6087,39.8123,39.1239,39.3275,32900.0],["2024-08-27",38.9494,39.4148,38.7749,39.2694,22800.0],["2024-08-28",39.2694,39.7542,38.7458,39.5021,18400.0],["2024-08-29",39.8899,39.9772,39.3178,39.5215,20500.0],["2024-08-30",39.5409,39.7542,39.1045,39.5505,19600.0],["2024-09-03",39.1336,39.2597,38.3482,38.8233,40200.0],["2024-09-04",38.7652,38.9785,37.9992,38.7167,45800.0],["2024-09-05",39.0367,39.0367,38.1834,38.3288,19000.0],["2024-09-06",38.6876,38.6876,37.3495,37.3592,23100.0],["2024-09-09",37.5725,38.4064,37.2332,37.9604,37900.0],["2024-09-10",37.0683,38.4161,37.0586,38.2997,29600.0],["2024-09-11",37.8925,37.8925,36.632,37.495,29500.0],["2024-09-12",37.8343,38.1543,37.3592,37.7568,22800.0],["2024-09-13",38.2901,39.153,37.6113,39.1045,44300.0],["2024-09-16",39.3275,39.9287,38.8524,39.6863,27600.0],["2024-09-17",40.239,40.9953,39.8026,40.1226,73800.0],["2024-09-18",40.4232,41.3443,38.8912,40.3068,46800.0],["2024-09-19",41.1407,41.3152,40.1517,41.1407,33800.0],["2024-09-20",40.6753,41.0728,40.1808,40.462,224000.0],["2024-09-23",40.6462,40.7626,39.7542,40.588,41400.0],["2024-09-24",40.0547,40.5396,39.9093,40.365,23200.0],["2024-09-25",39.919,40.0547,39.3566,39.4633,27700.0],["2024-09-26",39.8705,39.8705,39.1142,39.4342,34000.0],["2024-09-27",39.7057,39.9481,39.1627,39.3469,19300.0],["2024-09-30",38.87,39.8141,38.87,39.7849,53600.0],["2024-10-01",39.2204,39.2204,38.218,38.471,28500.0],["2024-10-02",38.1499,38.7727,37.3324,37.6535,21200.0],["2024-10-03",37.5465,37.7898,37.0307,37.4978,21800.0],["2024-10-04",38.2375,38.8117,37.7995,38.0915,25900.0],["2024-10-07",37.8384,38.1109,37.5368,37.8092,18500.0],["2024-10-08",38.0428,38.1888,37.8579,37.9163,16100.0],["2024-10-09",38.0818,38.9284,38.0136,38.7435,33500.0],["2024-10-10",38.3543,39.2593,38.1596,38.7143,35700.0],["2024-10-11",39.6194,40.3493,39.4345,40.3201,21300.0],["2024-10-14",41.0209,41.3809,40.3201,40.9625,49700.0],["2024-10-15",41.3323,42.724,41.3323,42.2666,49700.0],["2024-10-16",42.8213,43.4831,42.3347,43.1522,69700.0],["2024-10-17",44.3784,44.3784,42.5488,42.6558,60900.0],["2024-10-18",42.8797,43.2592,42.1498,42.6461,42700.0],["2024-10-21",42.0038,42.0427,41.2058,41.2058,35800.0],["2024-10-22",40.9041,42.1595,40.9041,42.033,30200.0],["2024-10-23",41.634,42.1011,41.3128,41.8967,26200.0],["2024-10-24",42.2471,42.2471,41.235,41.3323,35800.0],["2024-10-25",41.2642,41.2642,40.8067,40.8749,27300.0],["2024-10-28",41.4101,42.7142,41.4101,42.4709,24000.0],["2024-10-29",42.0914,42.3833,41.9259,42.1595,25100.0],["2024-10-30",43.2398,43.2982,42.0816,42.1595,48800.0],["2024-10-31",42.325,42.4223,41.2544,41.3517,39300.0],["2024-11-01",41.7021,41.8481,41.2155,41.2544,23600.0],["2024-11-04",40.9625,41.3907,40.3785,40.8457,18200.0],["2024-11-05",40.8846,42.0233,40.8846,41.5172,58800.0],["2024-11-06",43.7945,46.0037,42.6266,45.7507,221900.0],["2024-11-07",45.2154,45.9258,44.4271,44.7385,59800.0],["2024-11-08",45.0207,45.5949,44.9429,45.0305,33600.0],["2024-11-11",45.5852,47.0742,45.5852,46.7531,40900.0],["2024-11-12",46.8115,47.3078,45.9161,46.1302,62100.0],["2024-11-13",46.1399,47.1423,45.7799,45.7993,49800.0],["2024-11-14",45.8674,46.539,45.809,46.1399,43200.0],["2024-11-15",46.4222,46.6947,45.6144,45.955,31500.0],["2024-11-18",46.2275,46.4027,45.5755,45.6047,38500.0],["2024-11-19",45.0499,46.2373,43.123,45.7117,38800.0],["2024-11-20",45.6436,45.6436,44.8748,45.3127,31000.0],["2024-11-21",45.7993,47.0353,45.3224,46.3443,30100.0],["2024-11-22",46.9088,47.8723,46.3248,47.7652,42900.0],["2024-11-25",48.3881,49.4878,47.8723,47.8917,56000.0],["2024-11-26",47.4635,48.2226,47.1423,47.1715,42000.0],["2024-11-27",47.5024,47.9793,46.8893,46.9672,39400.0],["2024-11-29",47.2007,47.3856,46.6265,46.7044,29300.0],["2024-12-02",46.5779,47.736,46.1497,47.4051,39400.0],["2024-12-03",46.9866,47.2689,45.7896,46.4806,234200.0],["2024-12-04",46.6071,46.8212,45.848,46.7433,80600.0],["2024-12-05",46.7628,47.2591,46.2665,46.8309,85900.0],["2024-12-06",47.4051,47.4051,45.6436,46.2567,46100.0],["2024-12-09",46.1399,46.5682,45.6241,45.994,38500.0],["2024-12-10",45.7799,46.9282,43.6583,46.393,61600.0],["2024-12-11",46.5973,47.0937,46.0718,46.393,69200.0],["2024-12-12",45.848,46.0815,45.3127,45.4976,27400.0],["2024-12-13",45.2738,45.8869,44.6412,45.2446,47000.0],["2024-12-16",45.4392,45.8188,45.1765,45.41,26000.0],["2024-12-17",45.1083,45.3711,43.8918,44.2811,68300.0],["2024-12-18",44.865,44.865,41.5853,42.3444,167100.0],["2024-12-19",42.9673,43.522,41.2058,41.2252,129100.0],["2024-12-20",40.943,41.8384,40.7581,41.1863,314700.0],["2024-12-23",40.797,41.7702,40.5634,41.2058,84200.0],["2024-12-24",41.4491,41.7118,39.7459,41.6632,54400.0],["2024-12-26",41.4393,41.8092,40.1644,41.7216,31100.0],["2024-12-27",41.3225,41.9843,41.0695,41.5464,63600.0],["2024-12-30",41.2933,41.6242,40.9819,41.4393,31100.0],["2024-12-31",41.8105,41.8788,41.0682,41.4296,38800.0],["2025-01-02",41.4393,41.996,40.3357,40.492,48300.0],["2025-01-03",40.9022,41.0096,40.1404,40.8045,90400.0],["2025-01-06",40.7166,41.5468,40.2576,40.4627,105700.0],["2025-01-07",40.492,40.6678,39.6228,40.072,63800.0],["2025-01-08",39.8865,40.5311,39.2907,40.4236,57300.0],["2025-01-10",39.5642,39.5642,38.3433,38.8805,52000.0],["2025-01-13",38.4801,39.7888,38.4801,39.6814,63800.0],["2025-01-14",39.8962,41.0389,39.779,40.951,52700.0],["2025-01-15",42.2597,42.2597,41.3319,41.83,38700.0],["2025-01-16",41.7519,42.0644,41.3905,41.996,107300.0],["2025-01-17",42.4062,42.7773,41.9667,42.123,97700.0],["2025-01-21",42.5039,43.0703,42.5039,42.7383,55500.0],["2025-01-22",42.3574,42.3574,41.4979,41.6054,60100.0],["2025-01-23",42.1132,42.8555,40.7361,42.3378,127000.0],["2025-01-24",41.6444,42.8848,41.6444,42.3378,151100.0],["2025-01-27",42.6699,43.334,42.6699,43.1973,91800.0],["2025-01-28",42.8848,43.5294,42.8848,43.1875,49900.0],["2025-01-29",42.9531,43.5977,42.455,43.0117,86200.0],["2025-01-30",43.4512,43.6173,42.7676,42.8262,43900.0],["2025-01-31",42.7285,43.0117,42.1328,42.582,66000.0],["2025-02-03",41.4589,42.5039,41.1463,42.0058,63200.0],["2025-02-04",41.6054,43.295,41.6054,43.1875,44600.0],["2025-02-05",43.461,43.5684,42.8457,42.9727,134300.0],["2025-02-06",43.0508,43.7735,43.002,43.7149,192100.0],["2025-02-07",43.5001,43.5489,42.5918,43.1875,51700.0],["2025-02-10",42.8652,43.1582,42.709,42.7285,56700.0],["2025-02-11",42.4941,43.7052,42.3085,43.6075,35900.0],["2025-02-12",42.9238,42.9727,42.2597,42.3574,33900.0],["2025-02-13",42.5625,42.5625,41.8788,42.455,34900.0],["2025-02-14",42.7285,42.8848,42.1328,42.3476,23400.0],["2025-02-18",42.1718,42.9727,42.0058,42.8652,33900.0],["2025-02-19",42.2499,43.002,42.2499,42.8555,40400.0],["2025-02-20",42.7871,42.7871,42.0253,42.5332,33900.0],["2025-02-21",43.0606,43.0606,41.7616,41.9179,41400.0],["2025-02-24",42.3574,42.4648,41.5175,41.5468,66700.0],["2025-02-25",41.83,42.7187,41.41,41.5077,110100.0],["2025-02-26",41.2635,41.8788,41.0975,41.2733,52100.0],["2025-02-27",41.1561,41.7128,41.0487,41.371,46100.0],["2025-02-28",41.5077,42.1816,41.3221,41.9374,64900.0],["2025-03-03",41.7714,42.7578,41.3417,41.5468,65400.0],["2025-03-04",41.0194,41.078,39.2712,39.7497,100500.0],["2025-03-05",40.2478,40.2478,39.4274,39.6911,59700.0],["2025-03-06",39.3493,39.6618,39.0563,39.3786,48100.0],["2025-03-07",40.1209,40.1209,38.2847,38.861,54200.0],["2025-03-10",38.441,38.9977,37.6499,37.8843,62900.0],["2025-03-11",37.9331,38.2847,37.562,37.6987,66600.0],["2025-03-12",37.9136,38.861,37.7085,38.5094,50000.0],["2025-03-13",38.3629,38.9,38.1187,38.1187,50300.0],["2025-03-14",38.607,39.0856,38.3433,38.9879,52700.0],["2025-03-17",38.7047,39.4763,38.7047,38.9782,59500.0],["2025-03-18",38.6461,39.5739,38.5875,39.0856,44800.0],["2025-03-19",39.1833,39.9548,39.0758,39.7497,55000.0],["2025-03-20",39.1833,39.8474,39.1833,39.3298,50700.0],["2025-03-21",39.2126,39.9158,38.3629,38.3629,465500.0],["2025-03-24",38.8121,39.7302,38.8121,39.6032,53200.0],["2025-03-25",39.6032,39.8181,39.2809,39.3493,46500.0],["2025-03-26",39.4274,39.9157,38.9196,39.2419,47000.0],["2025-03-27",39.3981,39.5642,39.027,39.4372,48600.0],["2025-03-28",39.5251,39.5251,38.1089,38.568,47100.0],["2025-03-31",38.1954,38.8425,38.068,38.6268,126300.0],["2025-04-01",38.3523,38.7542,37.7837,38.4405,50900.0],["2025-04-02",37.8719,38.8523,37.8719,38.7738,55500.0],["2025-04-03",36.8425,37.4503,35.7935,36.0484,115400.0],["2025-04-04",34.4798,35.4896,34.1563,35.1661,127700.0],["2025-04-07",34.068,36.2837,33.4406,34.8818,112800.0],["2025-04-08",35.9504,36.3327,34.6269,34.9798,103800.0],["2025-04-09",34.3033,37.1758,33.8524,36.3033,139300.0],["2025-04-10",35.4896,35.97,33.7347,34.3426,106900.0],["2025-04-11",33.872,35.1857,33.8132,34.6073,83300.0],["2025-04-14",35.0484,35.0484,33.8328,34.8425,88100.0],["2025-04-15",34.9308,35.6268,34.7935,35.2543,106300.0],["2025-04-16",34.5386,35.9112,34.0582,35.6955,90600.0],["2025-04-17",35.5876,36.3327,35.5876,35.7347,61000.0],["2025-04-21",35.6366,36.0778,35.2151,35.9896,82200.0],["2025-04-22",36.2543,37.2837,35.9994,37.0484,62600.0],["2025-04-23",37.9503,38.4993,37.3229,37.6366,77300.0],["2025-04-24",37.2935,37.8719,37.2641,37.8229,48600.0],["2025-04-25",37.4503,37.5778,37.068,37.3915,40700.0],["2025-04-28",37.6268,37.7739,37.0778,37.7052,54500.0],["2025-04-29",37.6366,38.2837,37.3033,38.215,45500.0],["2025-04-30",37.6072,38.019,36.8719,37.7347,56000.0],["2025-05-01",37.6562,38.1954,37.2347,37.8915,48300.0],["2025-05-02",38.7052,38.7346,37.9503,38.666,49800.0],["2025-05-05",38.3033,38.9503,38.3033,38.6072,33200.0],["2025-05-06",38.2444,38.568,38.2248,38.3719,42900.0],["2025-05-07",38.715,38.715,38.0484,38.4111,46300.0],["2025-05-08",38.6562,39.117,38.2641,39.0091,50700.0],["2025-05-09",39.2052,39.2052,38.4111,38.7542,38700.0],["2025-05-12",40.3032,40.8228,39.8229,39.8719,46500.0],["2025-05-13",40.1072,40.3915,40.0287,40.3228,41700.0],["2025-05-14",40.2346,40.3425,39.666,40.0581,43900.0],["2025-05-15",40.0974,40.4013,39.8032,40.3228,46800.0],["2025-05-16",40.2346,40.4209,39.7542,39.9993,49300.0],["2025-05-19",39.4797,40.0581,39.3131,40.0091,42600.0],["2025-05-20",39.9209,39.9601,39.568,39.8915,41700.0],["2025-05-21",39.3523,39.3523,38.2739,38.6366,48600.0],["2025-05-22",38.2052,38.617,38.1072,38.1268,33700.0],["2025-05-23",37.5288,38.1072,37.5288,37.9994,46400.0],["2025-05-27",38.3523,38.715,37.7641,38.7052,33000.0],["2025-05-28",38.5288,38.6464,37.9013,38.0092,42200.0],["2025-05-29",37.9896,38.5092,37.8327,38.3719,36300.0],["2025-05-30",38.215,38.4111,38.0092,38.1758,46700.0],["2025-06-02",37.9013,38.1464,37.519,38.068,88900.0],["2025-06-03",37.9013,38.7346,37.7445,38.6856,51300.0],["2025-06-04",38.4895,38.5582,37.9994,38.0974,53200.0],["2025-06-05",37.9994,38.1464,37.4994,37.9209,38100.0],["2025-06-06",38.5091,38.8033,38.2444,38.7738,38500.0],["2025-06-09",39.0484,39.1758,38.7052,38.7738,43900.0],["2025-06-10",38.7739,39.617,38.7641,39.568,52900.0],["2025-06-11",39.8621,40.117,39.0386,39.2346,57700.0],["2025-06-12",39.0876,39.2542,38.7248,39.1856,45000.0],["2025-06-13",38.6072,38.9993,37.9405,38.068,53500.0],["2025-06-16",38.3523,38.8033,37.8327,37.9896,91400.0],["2025-06-17",37.568,37.9896,37.568,37.6954,71000.0],["2025-06-18",37.6072,38.4013,37.5092,37.9405,70000.0],["2025-06-20",38.2641,38.4013,37.6758,37.6856,185900.0],["2025-06-23",37.5484,39.0189,37.5484,39.0091,102200.0],["2025-06-24",39.2052,39.9307,39.0287,39.3915,57600.0],["2025-06-25",39.3719,39.4209,38.9209,39.0288,56200.0],["2025-06-26",39.215,40.0876,38.4307,40.0287,43000.0],["2025-06-27",40.0287,40.4993,39.715,40.4405,195700.0],["2025-06-30",40.6865,40.7849,39.8403,40.1453,136500.0],["2025-07-01",40.1059,41.6803,39.8009,41.3654,89900.0],["2025-07-02",41.572,42.1329,40.0469,41.9459,65700.0],["2025-07-03",42.31,42.802,42.2805,42.6347,28000.0],["2025-07-07",42.31,43.2841,42.31,42.5363,178300.0],["2025-07-08",42.802,43.7859,42.6445,42.7725,62600.0],["2025-07-09",42.8807,43.294,42.31,42.8807,61400.0],["2025-07-10",42.6937,43.6088,42.6741,42.7134,59700.0],["2025-07-11",42.4773,42.7134,41.9755,42.2411,59500.0],["2025-07-14",42.31,43.3825,42.2706,43.353,126900.0],["2025-07-15",41.7196,42.2608,40.4798,40.4798,392000.0],["2025-07-16",40.5192,40.8341,39.427,39.7419,136900.0],["2025-07-17",39.5057,40.2043,39.2007,39.7025,99000.0],["2025-07-18",39.8993,39.9092,39.1318,39.1909,86700.0],["2025-07-21",39.4172,39.673,39.0433,39.122,66200.0],["2025-07-22",39.063,39.5451,39.0531,39.0531,66100.0],["2025-07-23",39.181,39.4073,38.5218,38.8563,64900.0],["2025-07-24",38.5907,38.6202,37.9117,38.1184,69100.0],["2025-07-25",38.1184,38.1184,37.2426,37.7543,65600.0],["2025-07-28",37.7543,37.8527,37.5083,37.7543,57800.0],["2025-07-29",38.138,38.1676,37.2525,37.3804,66500.0],["2025-07-30",37.5477,37.7641,36.6916,36.8687,90500.0],["2025-07-31",36.5047,37.1934,36.4555,36.977,134000.0],["2025-08-01",36.5145,36.5145,35.4617,35.9733,114400.0],["2025-08-04",35.8258,36.4948,35.629,36.3964,96700.0],["2025-08-05",36.5834,36.6818,35.7569,36.6818,115000.0],["2025-08-06",36.6227,36.6227,35.9635,36.0029,71300.0],["2025-08-07",36.2095,36.3571,35.7372,35.9832,99800.0],["2025-08-08",36.3079,36.6916,35.7274,36.5244,67700.0],["2025-08-11",36.6523,36.9966,36.4653,36.9376,85600.0],["2025-08-12",37.2426,38.4923,37.2426,38.384,96300.0],["2025-08-13",38.7087,39.0039,38.6005,38.8957,50900.0],["2025-08-14",38.5119,39.0433,38.2856,39.0039,71300.0],["2025-08-15",39.2302,39.2302,38.6497,38.8662,204300.0],["2025-08-18",38.7186,39.2597,38.4529,39.1515,111400.0],["2025-08-19",39.1515,39.6435,38.9646,39.3581,98300.0],["2025-08-20",39.4664,39.5648,39.1318,39.4565,77900.0],["2025-08-21",39.2302,39.5746,38.8071,38.876,98200.0],["2025-08-22",39.0531,40.8046,38.7678,40.6471,114400.0],["2025-08-25",40.4602,40.5192,40.0863,40.1355,56900.0],["2025-08-26",39.8304,40.6865,39.8304,40.4011,74200.0],["2025-08-27",40.1748,40.7554,40.1158,40.2043,64000.0],["2025-08-28",40.5192,40.5192,39.7812,40.0174,49800.0],["2025-08-29",40.0666,40.2043,39.8108,39.8796,53000.0],["2025-09-02",39.4172,40.0174,39.0826,39.6041,77200.0],["2025-09-03",39.5844,42.1329,39.5844,42.1329,204200.0],["2025-09-04",42.31,42.369,41.4048,41.7491,103200.0],["2025-09-05",41.8574,42.6445,41.2867,41.5228,82400.0],["2025-09-08",41.6409,42.3297,41.1391,41.9263,88400.0],["2025-09-09",41.8082,42.064,40.8538,41.1588,76600.0],["2025-09-10",41.1489,41.4441,40.962,41.4048,83900.0],["2025-09-11",41.3359,41.6311,40.9817,41.208,90500.0],["2025-09-12",41.0407,41.0899,40.4897,40.9423,103000.0],["2025-09-15",40.903,41.0702,40.1847,40.3224,68600.0],["2025-09-16",40.0764,40.2634,39.4565,40.1551,64600.0],["2025-09-17",40.2142,41.3654,40.1847,40.3224,69300.0],["2025-09-18",40.5192,42.0247,40.3421,41.8475,77300.0],["2025-09-19",41.8475,41.9066,41.1194,41.3064,348600.0],["2025-09-22",41.0309,41.7098,40.5192,40.775,73800.0],["2025-09-23",40.6963,41.5327,40.2043,40.411,64500.0],["2025-09-24",40.529,40.7455,40.1551,40.3716,50000.0],["2025-09-25",40.3027,40.3716,40.0863,40.3421,43000.0],["2025-09-26",40.3913,40.5881,39.8501,40.4208,43300.0],["2025-09-29",40.9029,40.9029,40.2634,40.4306,85200.0],["2025-09-30",40.3318,40.5987,39.8278,40.2231,66300.0],["2025-10-01",39.9958,40.1638,39.6301,39.8673,54900.0],["2025-10-02",39.6796,40.7667,39.4918,39.6993,62700.0],["2025-10-03",39.6203,40.4998,39.6005,39.9167,52800.0],["2025-10-06",40.1342,40.9248,39.5511,40.1638,69700.0],["2025-10-07",40.144,40.8951,39.9958,40.0057,68100.0],["2025-10-08",40.6678,41.4881,40.3121,40.7271,104700.0],["2025-10-09",40.658,40.8754,40.0749,40.4109,68800.0],["2025-10-10",40.6382,41.1916,39.9958,40.0255,138700.0],["2025-10-13",40.3615,40.6382,39.5708,39.9859,85500.0],["2025-10-14",39.8278,41.9427,39.8278,41.7747,183300.0],["2025-10-15",40.4899,41.5178,40.0255,41.0039,158600.0],["2025-10-16",40.7271,41.3102,38.1477,38.3256,221700.0],["2025-10-17",38.7605,40.0156,38.711,39.5017,159900.0],["2025-10-20",39.7092,40.569,39.7092,40.3417,93700.0],["2025-10-21",40.5591,40.5987,39.9464,40.4603,83500.0],["2025-10-22",40.5987,40.9446,39.976,40.1441,72800.0],["2025-10-23",39.808,40.5196,39.6796,40.0848,97900.0],["2025-10-24",40.3714,41.4288,40.1935,41.3794,95200.0],["2025-10-27",41.5079,41.9823,40.6777,41.1224,111800.0],["2025-10-28",41.0533,41.5277,40.4603,41.2707,89600.0],["2025-10-29",40.9446,41.8439,40.2429,40.6481,133000.0],["2025-10-30",40.4702,41.2905,39.9069,40.2725,74700.0],["2025-10-31",39.9266,40.2923,39.7092,40.0353,73100.0],["2025-11-03",40.0353,40.2528,39.5115,40.2033,64300.0],["2025-11-04",40.065,40.4109,39.5313,40.3219,65800.0],["2025-11-05",40.3318,41.2114,40.2725,40.9347,70300.0],["2025-11-06",40.8161,40.9544,40.3022,40.3516,41100.0],["2025-11-07",40.49,40.7765,40.1243,40.7469,52200.0],["2025-11-10",40.6481,41.3794,40.4702,41.2015,67900.0],["2025-11-11",41.241,41.9724,40.8161,41.7648,78500.0],["2025-11-12",41.5178,42.3578,41.2312,41.2707,40300.0],["2025-11-13",41.1916,41.9625,40.7765,41.3794,77500.0],["2025-11-14",41.2114,41.6166,40.4702,41.5276,44600.0],["2025-11-17",41.4189,41.6957,40.1342,40.2626,91500.0],["2025-11-18",39.9859,40.9149,39.7487,40.6777,93200.0],["2025-11-19",40.7074,41.0137,40.5987,40.8853,72600.0],["2025-11-20",41.3102,42.2491,41.0137,41.0533,93800.0],["2025-11-21",41.3992,42.1305,41.3695,42.0317,151200.0],["2025-11-24",41.9823,42.4863,41.5968,41.8637,48700.0],["2025-11-25",42.2096,43.4252,42.0514,43.3659,59100.0],["2025-11-26",43.02,43.3659,42.8717,42.9804,51400.0],["2025-11-28",42.8421,43.3461,42.8421,43.0298,48500.0],["2025-12-01",42.8816,43.7315,42.8816,43.4647,47800.0],["2025-12-02",43.6525,44.2158,43.0793,43.267,75900.0],["2025-12-03",43.3066,44.6506,43.3066,44.5123,72900.0],["2025-12-04",44.6605,44.9767,44.4727,44.5913,46200.0],["2025-12-05",44.3245,44.9372,44.1861,44.3541,60100.0],["2025-12-08",44.7791,45.1942,44.364,44.364,58600.0],["2025-12-09",44.6506,45.4412,43.4251,44.7,70200.0],["2025-12-10",44.9866,46.3999,42.4369,45.9156,100300.0],["2025-12-11",45.9552,46.7853,43.8106,45.9749,95200.0],["2025-12-12",46.2615,46.3702,45.8464,46.2714,70000.0],["2025-12-15",46.4592,47.3486,46.39,46.4394,67000.0],["2025-12-16",46.5975,47.0423,46.3604,46.647,62800.0],["2025-12-17",46.6272,47.3388,46.3999,46.5185,56000.0],["2025-12-18",46.7458,47.5759,46.6272,46.9434,69200.0],["2025-12-19",46.726,47.1905,43.86,45.2436,274600.0],["2025-12-22",45.2634,46.7754,45.2041,45.3918,67900.0],["2025-12-23",45.2436,46.1923,44.8878,44.8878,65200.0],["2025-12-24",44.7396,45.6587,44.4727,45.1448,46800.0],["2025-12-26",45.2238,45.5598,44.5913,45.1151,43700.0],["2025-12-29",45.1448,45.1448,44.6111,44.621,33000.0],["2025-12-30",44.6605,45.1744,44.0478,44.3541,70300.0],["2025-12-31",44.7213,44.88,43.8878,44.3045,96200.0],["2026-01-02",44.245,45.0785,44.1557,44.5129,127200.0],["2026-01-05",44.6816,45.7135,44.3541,44.761,98000.0],["2026-01-06",44.5327,44.9594,44.116,44.9495,82200.0],["2026-01-07",44.9495,45.2869,44.3541,45.0686,52000.0],["2026-01-08",44.7411,46.6264,44.7411,46.3287,72900.0],["2026-01-09",46.2295,46.3684,45.3067,45.3861,49500.0],["2026-01-12",45.1876,45.7235,44.9793,45.3166,61700.0],["2026-01-13",45.3365,46.0211,44.9892,45.2174,42400.0],["2026-01-14",45.2174,46.0608,44.6518,45.9616,63000.0],["2026-01-15",45.9318,47.063,45.9318,47.0233,90900.0],["2026-01-16",46.7554,47.1722,46.5371,46.557,69000.0],["2026-01-20",45.9517,46.5669,45.9517,46.1303,52700.0],["2026-01-21",46.5966,48.73,46.0311,48.6209,162500.0],["2026-01-22",49.3353,49.6826,47.8469,48.5216,225700.0],["2026-01-23",48.0354,48.0354,44.6816,44.8304,97200.0],["2026-01-26",44.6816,45.3067,44.1855,45.1281,76000.0],["2026-01-27",45.0785,46.1799,44.8999,45.2472,96800.0],["2026-01-28",45.1579,45.2174,44.5824,44.8403,78800.0],["2026-01-29",45.1678,45.9715,44.751,45.9021,111900.0],["2026-01-30",45.7036,46.0013,45.138,45.7631,92400.0],["2026-02-02",45.9219,46.934,45.1876,46.7653,119600.0],["2026-02-03",46.7356,47.6286,46.299,46.9936,88800.0],["2026-02-04",47.321,48.2835,46.8348,46.8943,84800.0],["2026-02-05",47.0829,47.6385,46.4379,47.1821,108900.0],["2026-02-06",47.45,47.8767,46.8745,47.1225,80300.0],["2026-02-09",46.8745,47.579,45.7135,47.0928,78100.0],["2026-02-10",47.0332,47.4599,45.8822,46.3287,123700.0],["2026-02-11",46.6264,46.9539,45.3563,45.7731,74400.0],["2026-02-12",46.1997,46.1997,44.7113,46.0112,141400.0],["2026-02-13",45.8326,46.2692,45.1876,45.8128,69000.0],["2026-02-17",45.9715,46.6363,45.8326,45.8326,94300.0],["2026-02-18",45.6441,45.9418,45.1281,45.1579,84200.0],["2026-02-19",44.6617,45.525,44.6518,45.3265,117100.0],["2026-02-20",45.4159,46.1303,45.3464,46.1005,139000.0],["2026-02-23",45.912,46.428,44.2648,44.8999,151500.0],["2026-02-24",45.2472,45.2869,44.4137,45.2869,91300.0],["2026-02-25",45.4059,46.0608,45.2174,45.6441,170000.0],["2026-02-26",45.9914,46.3982,44.9693,45.5448,123000.0],["2026-02-27",44.8503,45.7532,44.1656,44.5327,126200.0],["2026-03-02",43.8977,45.4059,43.8977,45.0983,127600.0],["2026-03-03",44.3343,45.3266,43.8382,45.0388,132000.0],["2026-03-04",45.267,45.654,44.8205,45.1479,139200.0],["2026-03-05",44.622,45.0586,44.1557,44.8503,103200.0],["2026-03-06",44.622,44.622,43.1932,44.2251,108600.0],["2026-03-09",43.5702,44.6518,42.9154,44.0664,166500.0],["2026-03-10",43.6397,45.0487,43.6099,44.0763,101800.0],["2026-03-11",43.6,43.8779,43.2626,43.3619,134100.0],["2026-03-12",42.6971,43.6695,42.3994,43.3619,117800.0],["2026-03-13",43.6893,43.8977,42.6673,43.3023,100100.0],["2026-03-16",43.6695,44.1458,43.5008,43.9275,85600.0],["2026-03-17",44.1954,44.7113,43.4115,43.7786,122500.0],["2026-03-18",43.6199,43.9672,43.1535,43.1634,107200.0],["2026-03-19",42.9054,43.8679,42.8657,43.5107,85100.0],["2026-03-20",43.5901,43.6496,42.578,42.578,398600.0],["2026-03-23",43.4115,44.1954,43.1733,43.2031,177000.0],["2026-03-24",42.7169,44.0664,42.7169,43.5702,134400.0],["2026-03-25",44.1061,44.1557,43.2031,43.3619,100100.0],["2026-03-26",42.9253,43.5603,42.9253,43.5107,61100.0],["2026-03-27",43.0344,43.8084,42.9154,43.3718,66400.0],["2026-03-30",43.5306,43.9473,43.3619,43.6992,70600.0],["2026-03-31",44.048,44.3369,43.6295,44.2472,75700.0],["2026-04-01",44.307,44.8849,44.2173,44.317,136200.0],["2026-04-02",43.9384,44.7155,43.7889,44.5362,150400.0],["2026-04-06",44.3369,45.0742,44.1675,44.7653,149400.0],["2026-04-07",44.8351,45.6222,44.3668,45.5225,95900.0],["2026-04-08",46.6484,47.1864,45.9908,46.1303,91500.0],["2026-04-09",45.9808,46.7181,45.9808,46.3395,172100.0],["2026-04-10",46.3296,46.3296,45.4827,46.1901,94900.0],["2026-04-13",46.0207,46.2,45.5823,45.941,70100.0],["2026-04-14",45.7318,46.5886,45.0443,46.3395,124500.0],["2026-04-15",44.3369,45.7716,44.1775,45.1738,199800.0],["2026-04-16",45.0742,45.5325,44.586,44.9048,212000.0],["2026-04-17",45.393,46.1303,45.2236,45.8214,126800.0],["2026-04-20",45.7617,46.2499,45.2336,45.383,88500.0],["2026-04-21",45.1838,45.2734,44.5362,44.7354,124400.0],["2026-04-22",44.8849,45.3033,44.586,44.7852,101000.0],["2026-04-23",44.7753,45.1838,44.6756,44.8749,65800.0],["2026-04-24",44.4963,45.383,44.4266,45.1738,136300.0],["2026-04-27",45.2137,45.7517,45.0144,45.3332,104500.0],["2026-04-28",45.6919,46.1602,45.6122,46.0307,135000.0],["2026-04-29",45.6819,45.931,44.8948,45.134,138900.0],["2026-04-30",44.855,45.662,44.586,45.1738,62800.0],["2026-05-01",45.114,45.941,44.9347,45.7716,55000.0],["2026-05-04",45.7716,46.1702,45.3233,45.3332,81800.0],["2026-05-05",45.5026,46.0904,45.5026,45.9011,77200.0],["2026-05-06",46.1303,46.4392,45.5624,45.6919,132900.0],["2026-05-07",45.9211,46.1104,45.383,45.6222,73400.0],["2026-05-08",45.4528,45.8314,45.2934,45.5325,56500.0],["2026-05-11",45.5923,45.7019,44.586,45.0742,88100.0],["2026-05-12",44.9148,45.1439,44.3469,44.9247,73900.0],["2026-05-13",44.6458,45.2236,44.5063,44.7454,92400.0],["2026-05-14",45.0642,45.3631,44.6258,44.6956,63300.0],["2026-05-15",44.7255,44.9546,44.028,44.1077,127400.0],["2026-05-18",44.1376,45.4229,44.1376,44.9048,70200.0],["2026-05-19",44.5561,45.0244,44.317,44.865,62200.0],["2026-05-20",44.7554,45.8414,44.7554,45.6222,77000.0],["2026-05-21",45.2834,45.8115,44.9646,45.5923,60600.0],["2026-05-22",45.7417,46.6683,45.4229,45.8015,62000.0],["2026-05-26",45.7218,46.2897,45.5126,45.9011,52100.0],["2026-05-27",45.9211,46.2499,45.4628,46.0606,72500.0],["2026-05-28",45.8912,46.0307,45.5026,46.0307,95500.0],["2026-05-29",45.9011,46.3196,45.7915,45.931,84700.0],["2026-06-01",45.8414,46.3096,44.9546,45.4827,84900.0],["2026-06-02",45.2734,46.1403,45.2734,45.9211,46900.0],["2026-06-03",45.8015,45.8015,44.7255,44.8351,69200.0],["2026-06-04",45.5823,46.5687,45.5225,45.662,163100.0],["2026-06-05",45.7417,46.8277,45.5823,46.4691,107900.0],["2026-06-08",46.6185,47.1266,46.4192,46.6484,84700.0],["2026-06-09",46.8178,47.8141,46.8178,47.3857,67200.0],["2026-06-10",47.6647,47.8838,47.3458,47.7444,106900.0],["2026-06-11",47.9137,48.0732,47.1067,47.7643,118200.0],["2026-06-12",48.0732,48.3123,47.7942,48.2126,82200.0],["2026-06-15",48.0034,48.7507,47.037,47.0967,83100.0],["2026-06-16",47.4853,47.565,46.7978,47.1764,78300.0],["2026-06-17",46.9174,47.3359,45.7915,46.3196,129700.0],["2026-06-18",46.5488,46.9074,46.1303,46.4292,288300.0],["2026-06-22",46.7281,47.0569,46.479,46.7381,142700.0],["2026-06-23",47.1266,47.4654,46.5488,47.4355,177000.0],["2026-06-24",47.3359,47.6846,47.1167,47.6248,166300.0],["2026-06-25",47.8241,48.5713,46.8277,47.9436,137900.0],["2026-06-26",48.2326,49.4282,48.2326,49.4282,634100.0],["2026-06-29",49.1193,49.3186,47.9436,48.93,163200.0],["2026-06-30",48.88,49.23,48.63,48.99,114900.0],["2026-07-01",49.39,50.57,49.09,50.2,245000.0],["2026-07-02",50.13,51.48,48.88,49.23,128400.0],["2026-07-06",49.04,50,48.45,48.93,96636.82499],["2026-07-07",49.18,49.33,48.65,48.7,72811.818538],["2026-07-08",48.45,48.62,47.62,47.77,192488.700506],["2026-07-09",47.65,48.49,47.65,47.9,237840.6415],["2026-07-10",47.74,48.2866,47.0231,47.9,113211.330786],["2026-07-13",48.07,48.94,47.615,48.85,249152.761356],["2026-07-14",48.73,48.98,48.14,48.97,168500.060327],["2026-07-15",49.99,50,48.16,49.2,216640.974232],["2026-07-16",49.93,51.7,49.72,51.5,258515.822279],["2026-07-17",51.2,51.73,50.2,50.44,165555.429922],["2026-07-20",50.37,50.64,49.73,50.24,121823.532836],["2026-07-21",50.14,50.655,49.84,50.43,112350.983828],["2026-07-22",50.41,50.595,49.18,49.96,136002.683273],["2026-07-23",49.21,49.91,48.925,49.57,159550.603661],["2026-07-24",49.96,50.7,48.465,50.3,119998.844207],["2026-07-27",50.71,50.93,50.2,50.43,124282.1303],["2026-07-28",50.98,51.33,49.65,50.98,124928.799437],["2026-07-29",50.76,51.55,50.365,50.72,148826.229495],["2026-07-30",51.03,51.5,50.57,50.73,62288.449373],["2026-07-31",50.85,51.125,49.7501,50.68,93184.154186],["2026-08-03",51.46,51.69,50.575,51,108829.613723],["2026-08-04",51.01,51.85,50.36,51.54,121459.77182],["2026-08-05",51.72,51.9382,51.31,51.5,88623.843338],["2026-08-06",52,52.27,51.02,51.22,76219.71413]]}